686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202300,370813410,6270,6270,6270,6270,1092
|
|
20231121,202200,370813410,6270,6270,6270,6270,0
|
|
20231121,202100,370813410,6270,6270,6270,6270,0
|
|
20231121,202000,370813410,6270,6270,6270,6270,0
|
|
20231121,201900,370813410,6270,6270,6270,6270,0
|
|
20231121,201800,370813410,6270,6270,6270,6270,0
|
|
20231121,201700,370813410,6270,6270,6270,6270,0
|
|
20231121,201600,370813410,6270,6270,6270,6270,0
|
|
20231121,201500,370813410,6270,6270,6270,6270,0
|
|
20231121,201400,370813410,6270,6270,6270,6270,0
|
|
20231121,201300,370813410,6270,6270,6270,6270,0
|
|
20231121,201200,370813410,6270,6270,6270,6270,0
|
|
20231121,201100,370813410,6270,6270,6270,6270,0
|
|
20231121,201000,370813410,6270,6270,6270,6270,0
|
|
20231121,200900,370813410,6270,6270,6270,6270,0
|
|
20231121,200800,370813410,6270,6270,6270,6270,0
|
|
20231121,200700,370813410,6270,6270,6270,6270,0
|
|
20231121,200600,370813410,6270,6270,6270,6270,0
|
|
20231121,200500,370813410,6270,6270,6270,6270,0
|
|
20231121,200400,370813410,6270,6270,6270,6270,0
|
|
20231121,200300,370813410,6270,6270,6270,6270,0
|
|
20231121,200200,370813410,6270,6270,6270,6270,0
|
|
20231121,200100,370813410,6270,6270,6270,6270,0
|
|
20231121,200000,370813410,6270,6270,6270,6270,0
|
|
20231121,195900,370813410,6270,6270,6270,6270,0
|
|
20231121,195800,370813410,6270,6270,6270,6270,0
|
|
20231121,195700,370813410,6270,6270,6270,6270,0
|
|
20231121,195600,370813410,6270,6270,6270,6270,0
|
|
20231121,195500,370813410,6270,6270,6270,6270,0
|
|
20231121,195400,370813410,6270,6270,6270,6270,0
|
|
20231121,195300,370813410,6270,6270,6270,6270,1092
|
|
20231121,195200,370813410,6270,6270,6270,6270,0
|
|
20231121,195100,370813410,6270,6270,6270,6270,0
|
|
20231121,195000,370813410,6270,6270,6270,6270,0
|
|
20231121,194900,370813410,6270,6270,6270,6270,0
|
|
20231121,194800,370813410,6270,6270,6270,6270,0
|
|
20231121,194700,370813410,6270,6270,6270,6270,0
|
|
20231121,194600,370813410,6270,6270,6270,6270,0
|
|
20231121,194500,370813410,6270,6270,6270,6270,0
|
|
20231121,194400,370813410,6270,6270,6270,6270,0
|
|
20231121,194300,370813410,6270,6270,6270,6270,0
|
|
20231121,194200,370813410,6270,6270,6270,6270,0
|
|
20231121,194100,370813410,6270,6270,6270,6270,0
|
|
20231121,194000,370813410,6270,6270,6270,6270,0
|
|
20231121,193900,370813410,6270,6270,6270,6270,0
|
|
20231121,193800,370813410,6270,6270,6270,6270,0
|
|
20231121,193700,370813410,6270,6270,6270,6270,0
|
|
20231121,193600,370813410,6270,6270,6270,6270,0
|
|
20231121,193500,370813410,6270,6270,6270,6270,0
|
|
20231121,193400,370813410,6270,6270,6270,6270,0
|
|
20231121,193300,370813410,6270,6270,6270,6270,0
|
|
20231121,193200,370813410,6270,6270,6270,6270,0
|
|
20231121,193100,370813410,6270,6270,6270,6270,0
|
|
20231121,193000,370813410,6270,6270,6270,6270,0
|
|
20231121,192900,370813410,6270,6270,6270,6270,0
|
|
20231121,192800,370813410,6270,6270,6270,6270,0
|
|
20231121,192700,370813410,6270,6270,6270,6270,0
|
|
20231121,192600,370813410,6270,6270,6270,6270,0
|
|
20231121,192500,370813410,6270,6270,6270,6270,0
|
|
20231121,192400,370813410,6270,6270,6270,6270,0
|
|
20231121,192300,370813410,6270,6270,6270,6270,1092
|
|
20231121,192200,370813410,6270,6270,6270,6270,0
|
|
20231121,192100,370813410,6270,6270,6270,6270,0
|
|
20231121,192000,370813410,6270,6270,6270,6270,0
|
|
20231121,191900,370813410,6270,6270,6270,6270,0
|
|
20231121,191800,370813410,6270,6270,6270,6270,0
|
|
20231121,191700,370813410,6270,6270,6270,6270,0
|
|
20231121,191600,370813410,6270,6270,6270,6270,0
|
|
20231121,191500,370813410,6270,6270,6270,6270,0
|
|
20231121,191400,370813410,6270,6270,6270,6270,0
|
|
20231121,191300,370813410,6270,6270,6270,6270,0
|
|
20231121,191200,370813410,6270,6270,6270,6270,0
|
|
20231121,191100,370813410,6270,6270,6270,6270,0
|
|
20231121,191000,370813410,6270,6270,6270,6270,0
|
|
20231121,190900,370813410,6270,6270,6270,6270,0
|
|
20231121,190800,370813410,6270,6270,6270,6270,0
|
|
20231121,190700,370813410,6270,6270,6270,6270,0
|
|
20231121,190600,370813410,6270,6270,6270,6270,0
|
|
20231121,190500,370813410,6270,6270,6270,6270,0
|
|
20231121,190400,370813410,6270,6270,6270,6270,0
|
|
20231121,190300,370813410,6270,6270,6270,6270,0
|
|
20231121,190200,370813410,6270,6270,6270,6270,0
|
|
20231121,190100,370813410,6270,6270,6270,6270,0
|
|
20231121,190000,370813410,6270,6270,6270,6270,0
|
|
20231121,185900,370813410,6270,6270,6270,6270,0
|
|
20231121,185800,370813410,6270,6270,6270,6270,0
|
|
20231121,185700,370813410,6270,6270,6270,6270,0
|
|
20231121,185600,370813410,6270,6270,6270,6270,0
|
|
20231121,185500,370813410,6270,6270,6270,6270,0
|
|
20231121,185400,370813410,6270,6270,6270,6270,0
|
|
20231121,185300,370813410,6270,6270,6270,6270,1092
|
|
20231121,185200,370813410,6270,6270,6270,6270,0
|
|
20231121,185100,370813410,6270,6270,6270,6270,0
|
|
20231121,185000,370813410,6270,6270,6270,6270,0
|
|
20231121,184900,370813410,6270,6270,6270,6270,0
|
|
20231121,184800,370813410,6270,6270,6270,6270,0
|
|
20231121,184700,370813410,6270,6270,6270,6270,0
|
|
20231121,184600,370813410,6270,6270,6270,6270,0
|
|
20231121,184500,370813410,6270,6270,6270,6270,0
|
|
20231121,184400,370813410,6270,6270,6270,6270,0
|
|
20231121,184300,370813410,6270,6270,6270,6270,0
|
|
20231121,184200,370813410,6270,6270,6270,6270,0
|
|
20231121,184100,370813410,6270,6270,6270,6270,0
|
|
20231121,184000,370813410,6270,6270,6270,6270,0
|
|
20231121,183900,370813410,6270,6270,6270,6270,0
|
|
20231121,183800,370813410,6270,6270,6270,6270,0
|
|
20231121,183700,370813410,6270,6270,6270,6270,0
|
|
20231121,183600,370813410,6270,6270,6270,6270,0
|
|
20231121,183500,370813410,6270,6270,6270,6270,0
|
|
20231121,183400,370813410,6270,6270,6270,6270,0
|
|
20231121,183300,370813410,6270,6270,6270,6270,0
|
|
20231121,183200,370813410,6270,6270,6270,6270,0
|
|
20231121,183100,370813410,6270,6270,6270,6270,0
|
|
20231121,183000,370813410,6270,6270,6270,6270,0
|
|
20231121,182900,370813410,6270,6270,6270,6270,0
|
|
20231121,182800,370813410,6270,6270,6270,6270,0
|
|
20231121,182700,370813410,6270,6270,6270,6270,0
|
|
20231121,182600,370813410,6270,6270,6270,6270,0
|
|
20231121,182500,370813410,6270,6270,6270,6270,0
|
|
20231121,182400,370813410,6270,6270,6270,6270,0
|
|
20231121,182300,370813410,6270,6270,6270,6270,1092
|
|
20231121,182200,370813410,6270,6270,6270,6270,0
|
|
20231121,182100,370813410,6270,6270,6270,6270,0
|
|
20231121,182000,370813410,6270,6270,6270,6270,0
|
|
20231121,181900,370813410,6270,6270,6270,6270,0
|
|
20231121,181800,370813410,6270,6270,6270,6270,0
|
|
20231121,181700,370813410,6270,6270,6270,6270,0
|
|
20231121,181600,370813410,6270,6270,6270,6270,0
|
|
20231121,181500,370813410,6270,6270,6270,6270,0
|
|
20231121,181400,370813410,6270,6270,6270,6270,0
|
|
20231121,181300,370813410,6270,6270,6270,6270,0
|
|
20231121,181200,370813410,6270,6270,6270,6270,0
|
|
20231121,181100,370813410,6270,6270,6270,6270,0
|
|
20231121,181000,370813410,6270,6270,6270,6270,0
|
|
20231121,180900,370813410,6270,6270,6270,6270,0
|
|
20231121,180800,370813410,6270,6270,6270,6270,0
|
|
20231121,180700,370813410,6270,6270,6270,6270,0
|
|
20231121,180600,370813410,6270,6270,6270,6270,0
|
|
20231121,180500,370813410,6270,6270,6270,6270,0
|
|
20231121,180400,370813410,6270,6270,6270,6270,0
|
|
20231121,180300,370813410,6270,6270,6270,6270,0
|
|
20231121,180200,370813410,6270,6270,6270,6270,0
|
|
20231121,180100,370813410,6270,6270,6270,6270,0
|
|
20231121,180000,370813410,6270,6270,6270,6270,0
|
|
20231121,175900,370813410,6270,6270,6270,6270,0
|
|
20231121,175800,370813410,6270,6270,6270,6270,0
|
|
20231121,175700,370813410,6270,6270,6270,6270,0
|
|
20231121,175600,370813410,6270,6270,6270,6270,0
|
|
20231121,175500,370813410,6270,6270,6270,6270,0
|
|
20231121,175400,370813410,6270,6270,6270,6270,0
|
|
20231121,175300,370813410,6270,6270,6270,6270,1092
|
|
20231121,175200,370813410,6270,6270,6270,6270,0
|
|
20231121,175100,370813410,6270,6270,6270,6270,0
|
|
20231121,175000,370813410,6270,6270,6270,6270,0
|
|
20231121,174900,370813410,6270,6270,6270,6270,0
|
|
20231121,174800,370813410,6270,6270,6270,6270,0
|
|
20231121,174700,370813410,6270,6270,6270,6270,0
|
|
20231121,174600,370813410,6270,6270,6270,6270,0
|
|
20231121,174500,370813410,6270,6270,6270,6270,0
|
|
20231121,174400,370813410,6270,6270,6270,6270,0
|
|
20231121,174300,370813410,6270,6270,6270,6270,0
|
|
20231121,174200,370813410,6270,6270,6270,6270,0
|
|
20231121,174100,370813410,6270,6270,6270,6270,0
|
|
20231121,174000,370813410,6270,6270,6270,6270,0
|
|
20231121,173900,370813410,6270,6270,6270,6270,0
|
|
20231121,173800,370813410,6270,6270,6270,6270,0
|
|
20231121,173700,370813410,6270,6270,6270,6270,0
|
|
20231121,173600,370813410,6270,6270,6270,6270,0
|
|
20231121,173500,370813410,6270,6270,6270,6270,0
|
|
20231121,173400,370813410,6270,6270,6270,6270,0
|
|
20231121,173300,370813410,6270,6270,6270,6270,0
|
|
20231121,173200,370813410,6270,6270,6270,6270,0
|
|
20231121,173100,370813410,6270,6270,6270,6270,0
|
|
20231121,173000,370813410,6270,6270,6270,6270,0
|
|
20231121,172900,370813410,6270,6270,6270,6270,0
|
|
20231121,172800,370813410,6270,6270,6270,6270,0
|
|
20231121,172700,370813410,6270,6270,6270,6270,0
|
|
20231121,172600,370813410,6270,6270,6270,6270,0
|
|
20231121,172500,370813410,6270,6270,6270,6270,0
|
|
20231121,172400,370813410,6270,6270,6270,6270,0
|
|
20231121,172300,370813410,6270,6270,6270,6270,1092
|
|
20231121,172200,370813410,6270,6270,6270,6270,0
|
|
20231121,172100,370813410,6270,6270,6270,6270,0
|
|
20231121,172000,370813410,6270,6270,6270,6270,0
|
|
20231121,171900,370813410,6270,6270,6270,6270,0
|
|
20231121,171800,370813410,6270,6270,6270,6270,0
|
|
20231121,171700,370813410,6270,6270,6270,6270,0
|
|
20231121,171600,370813410,6270,6270,6270,6270,0
|
|
20231121,171500,370813410,6270,6270,6270,6270,0
|
|
20231121,171400,370813410,6270,6270,6270,6270,0
|
|
20231121,171300,370813410,6270,6270,6270,6270,0
|
|
20231121,171200,370813410,6270,6270,6270,6270,0
|
|
20231121,171100,370813410,6270,6270,6270,6270,0
|
|
20231121,171000,370813410,6270,6270,6270,6270,0
|
|
20231121,170900,370813410,6270,6270,6270,6270,0
|
|
20231121,170800,370813410,6270,6270,6270,6270,0
|
|
20231121,170700,370813410,6270,6270,6270,6270,0
|
|
20231121,170600,370813410,6270,6270,6270,6270,0
|
|
20231121,170500,370813410,6270,6270,6270,6270,0
|
|
20231121,170400,370813410,6270,6270,6270,6270,0
|
|
20231121,170300,370813410,6270,6270,6270,6270,0
|
|
20231121,170200,370813410,6270,6270,6270,6270,0
|
|
20231121,170100,370813410,6270,6270,6270,6270,0
|
|
20231121,170000,370813410,6270,6270,6270,6270,0
|
|
20231121,165900,370813410,6270,6270,6270,6270,0
|
|
20231121,165800,370813410,6270,6270,6270,6270,0
|
|
20231121,165700,370813410,6270,6270,6270,6270,0
|
|
20231121,165600,370813410,6270,6270,6270,6270,0
|
|
20231121,165500,370813410,6270,6270,6270,6270,0
|
|
20231121,165400,370813410,6270,6270,6270,6270,0
|
|
20231121,165300,370813410,6270,6270,6270,6270,1092
|
|
20231121,165200,370813410,6270,6270,6270,6270,0
|
|
20231121,165100,370813410,6270,6270,6270,6270,0
|
|
20231121,165000,370813410,6270,6270,6270,6270,0
|
|
20231121,164900,370813410,6270,6270,6270,6270,0
|
|
20231121,164800,370813410,6270,6270,6270,6270,0
|
|
20231121,164700,370813410,6270,6270,6270,6270,0
|
|
20231121,164600,370813410,6270,6270,6270,6270,0
|
|
20231121,164500,370813410,6270,6270,6270,6270,0
|
|
20231121,164400,370813410,6270,6270,6270,6270,0
|
|
20231121,164300,370813410,6270,6270,6270,6270,0
|
|
20231121,164200,370813410,6270,6270,6270,6270,0
|
|
20231121,164100,370813410,6270,6270,6270,6270,0
|
|
20231121,164000,370813410,6270,6270,6270,6270,0
|
|
20231121,163900,370813410,6270,6270,6270,6270,0
|
|
20231121,163800,370813410,6270,6270,6270,6270,0
|
|
20231121,163700,370813410,6270,6270,6270,6270,0
|
|
20231121,163600,370813410,6270,6270,6270,6270,0
|
|
20231121,163500,370813410,6270,6270,6270,6270,0
|
|
20231121,163400,370813410,6270,6270,6270,6270,0
|
|
20231121,163300,370813410,6270,6270,6270,6270,0
|
|
20231121,163200,370813410,6270,6270,6270,6270,0
|
|
20231121,163100,370813410,6270,6270,6270,6270,0
|
|
20231121,163000,370813410,6270,6270,6270,6270,0
|
|
20231121,162900,370813410,6270,6270,6270,6270,0
|
|
20231121,162800,370813410,6270,6270,6270,6270,0
|
|
20231121,162700,370813410,6270,6270,6270,6270,0
|
|
20231121,162600,370813410,6270,6270,6270,6270,0
|
|
20231121,162500,370813410,6270,6270,6270,6270,0
|
|
20231121,162400,370813410,6270,6270,6270,6270,0
|
|
20231121,162300,370813410,6270,6270,6270,6270,1092
|
|
20231121,162200,370813410,6270,6270,6270,6270,0
|
|
20231121,162100,370813410,6270,6270,6270,6270,0
|
|
20231121,162000,370813410,6270,6270,6270,6270,0
|
|
20231121,161900,370813410,6270,6270,6270,6270,0
|
|
20231121,161800,370813410,6270,6270,6270,6270,0
|
|
20231121,161700,370813410,6270,6270,6270,6270,0
|
|
20231121,161600,370813410,6270,6270,6270,6270,0
|
|
20231121,161500,370813410,6270,6270,6270,6270,0
|
|
20231121,161400,370813410,6270,6270,6270,6270,0
|
|
20231121,161300,370813410,6270,6270,6270,6270,0
|
|
20231121,161200,370813410,6270,6270,6270,6270,0
|
|
20231121,161100,370813410,6270,6270,6270,6270,0
|
|
20231121,161000,370813410,6270,6270,6270,6270,0
|
|
20231121,160900,370813410,6270,6270,6270,6270,0
|
|
20231121,160800,370813410,6270,6270,6270,6270,0
|
|
20231121,160700,370813410,6270,6270,6270,6270,0
|
|
20231121,160600,370813410,6270,6270,6270,6270,0
|
|
20231121,160500,370813410,6270,6270,6270,6270,0
|
|
20231121,160400,370813410,6270,6270,6270,6270,0
|
|
20231121,160300,370813410,6270,6270,6270,6270,0
|
|
20231121,160200,370813410,6270,6270,6270,6270,0
|
|
20231121,160100,370813410,6270,6270,6270,6270,0
|
|
20231121,160000,370813410,6270,6270,6270,6270,0
|
|
20231121,155900,370813410,6270,6270,6270,6270,0
|
|
20231121,155800,370813410,6270,6270,6270,6270,0
|
|
20231121,155700,370813410,6270,6270,6270,6270,0
|
|
20231121,155600,370813410,6270,6270,6270,6270,0
|
|
20231121,155500,370813410,6270,6270,6270,6270,0
|
|
20231121,155400,370813410,6270,6270,6270,6270,0
|
|
20231121,155300,370813410,6270,6270,6270,6270,1092
|
|
20231121,155200,370813410,6270,6270,6270,6270,0
|
|
20231121,155100,370813410,6270,6270,6270,6270,0
|
|
20231121,155000,370813410,6270,6270,6270,6270,0
|
|
20231121,154900,370813410,6270,6270,6270,6270,0
|
|
20231121,154800,370813410,6270,6270,6270,6270,0
|
|
20231121,154700,370813410,6270,6270,6270,6270,0
|
|
20231121,154600,370813410,6270,6270,6270,6270,0
|
|
20231121,154500,370813410,6270,6270,6270,6270,0
|
|
20231121,154400,370813410,6270,6270,6270,6270,0
|
|
20231121,154300,370813410,6270,6270,6270,6270,0
|
|
20231121,154200,370813410,6270,6270,6270,6270,0
|
|
20231121,154100,370813410,6270,6270,6270,6270,0
|
|
20231121,154000,370813410,6270,6270,6270,6270,0
|
|
20231121,153900,370813410,6270,6270,6270,6270,0
|
|
20231121,153800,370813410,6270,6270,6270,6270,0
|
|
20231121,153700,370813410,6270,6270,6270,6270,0
|
|
20231121,153600,370813410,6270,6270,6270,6270,0
|
|
20231121,153500,370813410,6270,6270,6270,6270,0
|
|
20231121,153400,370813410,6270,6270,6270,6270,0
|
|
20231121,153300,370813410,6270,6270,6270,6270,0
|
|
20231121,153200,370813410,6270,6270,6270,6270,0
|
|
20231121,153100,370813410,6270,6270,6270,6270,0
|
|
20231121,153000,370813410,6270,6270,6270,6270,1092
|
|
20231121,152900,363966570,6270,6270,6270,6270,0
|
|
20231121,152800,363966570,6270,6270,6270,6270,0
|
|
20231121,152700,363966570,6270,6270,6270,6270,0
|
|
20231121,152600,363966570,6270,6270,6270,6270,0
|
|
20231121,152500,363966570,6270,6270,6270,6270,0
|
|
20231121,152400,363966570,6270,6270,6270,6270,0
|
|
20231121,152300,363966570,6270,6270,6270,6270,0
|
|
20231121,152200,363966570,6270,6270,6270,6270,0
|
|
20231121,152100,363966570,6270,6270,6270,6270,0
|
|
20231121,152000,363966570,6270,6270,6270,6270,0
|
|
20231121,151900,363966570,6270,6260,6270,6250,17
|
|
20231121,151800,363860190,6250,6250,6250,6250,0
|
|
20231121,151700,363860190,6250,6250,6250,6250,2
|
|
20231121,151600,363847690,6250,6250,6270,6240,97
|
|
20231121,151500,363242300,6260,6260,6260,6260,5
|
|
20231121,151400,363211000,6270,6270,6270,6270,2
|
|
20231121,151300,363198460,6280,6280,6280,6280,0
|
|
20231121,151200,363198460,6280,6280,6280,6280,2
|
|
20231121,151100,363185900,6280,6270,6280,6270,18
|
|
20231121,151000,363073030,6270,6270,6270,6270,0
|
|
20231121,150900,363073030,6270,6270,6270,6270,361
|
|
20231121,150800,360809560,6260,6260,6260,6260,0
|
|
20231121,150700,360809560,6260,6250,6260,6250,710
|
|
20231121,150600,356366510,6240,6240,6240,6240,1167
|
|
20231121,150500,349084430,6240,6240,6240,6240,0
|
|
20231121,150400,349084430,6240,6240,6240,6240,0
|
|
20231121,150300,349084430,6240,6240,6240,6240,0
|
|
20231121,150200,349084430,6240,6240,6240,6240,30
|
|
20231121,150100,348897230,6240,6240,6240,6240,0
|
|
20231121,150000,348897230,6240,6240,6240,6240,668
|
|
20231121,145900,344728910,6240,6220,6240,6220,930
|
|
20231121,145800,338926110,6220,6220,6220,6220,0
|
|
20231121,145700,338926110,6220,6210,6220,6210,11
|
|
20231121,145600,338857760,6220,6220,6220,6220,0
|
|
20231121,145500,338857760,6220,6220,6220,6220,0
|
|
20231121,145400,338857760,6220,6220,6220,6220,0
|
|
20231121,145300,338857760,6220,6220,6220,6220,200
|
|
20231121,145200,337613760,6220,6220,6220,6220,4
|
|
20231121,145100,337588880,6220,6220,6220,6220,33
|
|
20231121,145000,337383620,6180,6180,6180,6180,0
|
|
20231121,144900,337383620,6180,6180,6180,6180,234
|
|
20231121,144800,335937500,6180,6180,6180,6180,1
|
|
20231121,144700,335931320,6190,6190,6190,6190,792
|
|
20231121,144600,331028840,6200,6200,6200,6200,0
|
|
20231121,144500,331028840,6200,6200,6200,6200,67
|
|
20231121,144400,330613440,6220,6220,6220,6220,0
|
|
20231121,144300,330613440,6220,6220,6220,6220,0
|
|
20231121,144200,330613440,6220,6220,6220,6220,0
|
|
20231121,144100,330613440,6220,6220,6220,6220,0
|
|
20231121,144000,330613440,6220,6220,6220,6220,0
|
|
20231121,143900,330613440,6220,6220,6220,6220,0
|
|
20231121,143800,330613440,6220,6220,6220,6220,160
|
|
20231121,143700,329618240,6220,6220,6220,6220,0
|
|
20231121,143600,329618240,6220,6220,6220,6220,0
|
|
20231121,143500,329618240,6220,6220,6220,6220,0
|
|
20231121,143400,329618240,6220,6220,6220,6220,0
|
|
20231121,143300,329618240,6220,6220,6220,6220,0
|
|
20231121,143200,329618240,6220,6220,6220,6220,0
|
|
20231121,143100,329618240,6220,6220,6220,6220,0
|
|
20231121,143000,329618240,6220,6220,6220,6220,0
|
|
20231121,142900,329618240,6220,6220,6220,6220,0
|
|
20231121,142800,329618240,6220,6220,6220,6220,0
|
|
20231121,142700,329618240,6220,6220,6220,6220,0
|
|
20231121,142600,329618240,6220,6220,6220,6220,1
|
|
20231121,142500,329612020,6210,6210,6210,6210,0
|
|
20231121,142400,329612020,6210,6210,6210,6210,0
|
|
20231121,142300,329612020,6210,6210,6210,6210,54
|
|
20231121,142200,329276680,6200,6200,6200,6200,0
|
|
20231121,142100,329276680,6200,6200,6200,6200,0
|
|
20231121,142000,329276680,6200,6200,6200,6200,0
|
|
20231121,141900,329276680,6200,6200,6200,6200,0
|
|
20231121,141800,329276680,6200,6200,6200,6200,0
|
|
20231121,141700,329276680,6200,6210,6210,6200,1225
|
|
20231121,141600,321681660,6210,6210,6210,6210,57
|
|
20231121,141500,321327690,6210,6210,6210,6210,0
|
|
20231121,141400,321327690,6210,6210,6210,6210,0
|
|
20231121,141300,321327690,6210,6210,6210,6210,0
|
|
20231121,141200,321327690,6210,6220,6220,6210,1079
|
|
20231121,141100,314621680,6230,6230,6230,6230,300
|
|
20231121,141000,312752680,6230,6230,6230,6230,0
|
|
20231121,140900,312752680,6230,6240,6240,6230,519
|
|
20231121,140800,309514570,6250,6250,6250,6250,0
|
|
20231121,140700,309514570,6250,6250,6250,6250,893
|
|
20231121,140600,303933320,6250,6250,6250,6250,194
|
|
20231121,140500,302720820,6240,6240,6240,6240,100
|
|
20231121,140400,302096820,6240,6240,6240,6240,16
|
|
20231121,140300,301996980,6260,6260,6260,6260,0
|
|
20231121,140200,301996980,6260,6260,6260,6260,0
|
|
20231121,140100,301996980,6260,6260,6260,6260,0
|
|
20231121,140000,301996980,6260,6260,6260,6260,70
|
|
20231121,135900,301558780,6260,6260,6260,6260,0
|
|
20231121,135800,301558780,6260,6260,6260,6260,0
|
|
20231121,135700,301558780,6260,6260,6260,6260,0
|
|
20231121,135600,301558780,6260,6260,6260,6260,0
|
|
20231121,135500,301558780,6260,6260,6260,6260,0
|
|
20231121,135400,301558780,6260,6260,6260,6260,0
|
|
20231121,135300,301558780,6260,6260,6260,6260,0
|
|
20231121,135200,301558780,6260,6260,6260,6260,6
|
|
20231121,135100,301521220,6260,6240,6260,6240,1737
|
|
20231121,135000,290663570,6240,6240,6240,6240,0
|
|
20231121,134900,290663570,6240,6240,6240,6240,0
|
|
20231121,134800,290663570,6240,6240,6240,6240,0
|
|
20231121,134700,290663570,6240,6240,6240,6240,0
|
|
20231121,134600,290663570,6240,6240,6240,6240,0
|
|
20231121,134500,290663570,6240,6230,6240,6230,91
|
|
20231121,134400,290096630,6240,6240,6240,6240,0
|
|
20231121,134300,290096630,6240,6240,6240,6240,0
|
|
20231121,134200,290096630,6240,6240,6240,6240,0
|
|
20231121,134100,290096630,6240,6240,6240,6240,0
|
|
20231121,134000,290096630,6240,6240,6240,6240,0
|
|
20231121,133900,290096630,6240,6240,6240,6240,0
|
|
20231121,133800,290096630,6240,6240,6240,6240,0
|
|
20231121,133700,290096630,6240,6240,6240,6240,363
|
|
20231121,133600,287831510,6250,6250,6250,6250,10
|
|
20231121,133500,287769010,6250,6250,6250,6250,10
|
|
20231121,133400,287706510,6250,6250,6250,6250,3
|
|
20231121,133300,287687760,6270,6270,6270,6270,0
|
|
20231121,133200,287687760,6270,6270,6270,6270,0
|
|
20231121,133100,287687760,6270,6270,6270,6270,0
|
|
20231121,133000,287687760,6270,6270,6270,6270,0
|
|
20231121,132900,287687760,6270,6270,6270,6270,1
|
|
20231121,132800,287681490,6240,6240,6240,6240,0
|
|
20231121,132700,287681490,6240,6240,6240,6240,2
|
|
20231121,132600,287669010,6260,6260,6260,6260,0
|
|
20231121,132500,287669010,6260,6260,6260,6260,0
|
|
20231121,132400,287669010,6260,6260,6260,6260,2
|
|
20231121,132300,287656490,6270,6270,6270,6270,2
|
|
20231121,132200,287643950,6250,6250,6250,6250,0
|
|
20231121,132100,287643950,6250,6250,6250,6250,0
|
|
20231121,132000,287643950,6250,6250,6250,6250,0
|
|
20231121,131900,287643950,6250,6250,6250,6250,0
|
|
20231121,131800,287643950,6250,6250,6250,6250,0
|
|
20231121,131700,287643950,6250,6250,6250,6250,0
|
|
20231121,131600,287643950,6250,6250,6250,6250,0
|
|
20231121,131500,287643950,6250,6250,6250,6250,0
|
|
20231121,131400,287643950,6250,6250,6250,6250,0
|
|
20231121,131300,287643950,6250,6250,6250,6250,7
|
|
20231121,131200,287600200,6240,6240,6240,6240,0
|
|
20231121,131100,287600200,6240,6240,6240,6240,1
|
|
20231121,131000,287593960,6250,6250,6250,6250,0
|
|
20231121,130900,287593960,6250,6250,6250,6250,0
|
|
20231121,130800,287593960,6250,6250,6250,6250,0
|
|
20231121,130700,287593960,6250,6250,6250,6250,3
|
|
20231121,130600,287575210,6240,6240,6240,6240,0
|
|
20231121,130500,287575210,6240,6240,6240,6240,30
|
|
20231121,130400,287388010,6240,6250,6250,6240,30
|
|
20231121,130300,287200780,6250,6250,6250,6250,0
|
|
20231121,130200,287200780,6250,6250,6250,6250,0
|
|
20231121,130100,287200780,6250,6250,6250,6250,94
|
|
20231121,130000,286613280,6250,6250,6250,6250,1
|
|
20231121,125900,286607030,6250,6250,6250,6250,0
|
|
20231121,125800,286607030,6250,6250,6250,6250,10
|
|
20231121,125700,286544530,6250,6250,6250,6250,0
|
|
20231121,125600,286544530,6250,6250,6250,6250,0
|
|
20231121,125500,286544530,6250,6250,6250,6250,0
|
|
20231121,125400,286544530,6250,6250,6250,6250,0
|
|
20231121,125300,286544530,6250,6250,6250,6250,87
|
|
20231121,125200,286000780,6230,6230,6230,6230,0
|
|
20231121,125100,286000780,6230,6240,6240,6230,300
|
|
20231121,125000,284131770,6230,6230,6230,6230,0
|
|
20231121,124900,284131770,6230,6230,6230,6230,0
|
|
20231121,124800,284131770,6230,6230,6230,6230,0
|
|
20231121,124700,284131770,6230,6230,6230,6230,0
|
|
20231121,124600,284131770,6230,6240,6240,6230,376
|
|
20231121,124500,281789280,6250,6250,6250,6250,0
|
|
20231121,124400,281789280,6250,6250,6250,6250,0
|
|
20231121,124300,281789280,6250,6250,6250,6250,0
|
|
20231121,124200,281789280,6250,6250,6250,6250,0
|
|
20231121,124100,281789280,6250,6250,6250,6250,0
|
|
20231121,124000,281789280,6250,6250,6250,6250,1036
|
|
20231121,123900,275314280,6250,6250,6250,6250,0
|
|
20231121,123800,275314280,6250,6250,6250,6250,0
|
|
20231121,123700,275314280,6250,6250,6250,6250,0
|
|
20231121,123600,275314280,6250,6250,6250,6250,0
|
|
20231121,123500,275314280,6250,6250,6250,6250,2
|
|
20231121,123400,275301780,6230,6240,6240,6230,17
|
|
20231121,123300,275195830,6250,6250,6250,6250,0
|
|
20231121,123200,275195830,6250,6250,6250,6250,0
|
|
20231121,123100,275195830,6250,6250,6250,6250,0
|
|
20231121,123000,275195830,6250,6250,6250,6250,0
|
|
20231121,122900,275195830,6250,6250,6250,6250,2
|
|
20231121,122800,275183330,6230,6230,6230,6230,0
|
|
20231121,122700,275183330,6230,6230,6230,6230,0
|
|
20231121,122600,275183330,6230,6230,6230,6230,0
|
|
20231121,122500,275183330,6230,6230,6230,6230,0
|
|
20231121,122400,275183330,6230,6230,6230,6230,46
|
|
20231121,122300,274896750,6240,6240,6240,6240,101
|
|
20231121,122200,274266510,6240,6240,6240,6240,1
|
|
20231121,122100,274260270,6250,6250,6250,6250,1
|
|
20231121,122000,274254020,6250,6250,6250,6250,0
|
|
20231121,121900,274254020,6250,6250,6250,6250,0
|
|
20231121,121800,274254020,6250,6250,6250,6250,0
|
|
20231121,121700,274254020,6250,6250,6250,6250,0
|
|
20231121,121600,274254020,6250,6250,6250,6250,0
|
|
20231121,121500,274254020,6250,6250,6280,6250,731
|
|
20231121,121400,269664230,6240,6240,6240,6240,0
|
|
20231121,121300,269664230,6240,6240,6240,6240,0
|
|
20231121,121200,269664230,6240,6240,6240,6240,0
|
|
20231121,121100,269664230,6240,6240,6240,6240,458
|
|
20231121,121000,266806310,6230,6230,6230,6230,1
|
|
20231121,120900,266800080,6230,6230,6230,6230,0
|
|
20231121,120800,266800080,6230,6230,6230,6230,1
|
|
20231121,120700,266793850,6230,6230,6230,6230,0
|
|
20231121,120600,266793850,6230,6230,6230,6230,0
|
|
20231121,120500,266793850,6230,6230,6230,6230,0
|
|
20231121,120400,266793850,6230,6230,6230,6230,0
|
|
20231121,120300,266793850,6230,6230,6230,6230,0
|
|
20231121,120200,266793850,6230,6230,6230,6230,0
|
|
20231121,120100,266793850,6230,6230,6230,6230,0
|
|
20231121,120000,266793850,6230,6230,6230,6230,7
|
|
20231121,115900,266750240,6230,6230,6230,6230,0
|
|
20231121,115800,266750240,6230,6230,6230,6230,0
|
|
20231121,115700,266750240,6230,6230,6230,6230,0
|
|
20231121,115600,266750240,6230,6230,6230,6230,0
|
|
20231121,115500,266750240,6230,6230,6230,6230,0
|
|
20231121,115400,266750240,6230,6230,6230,6230,0
|
|
20231121,115300,266750240,6230,6230,6230,6230,41
|
|
20231121,115200,266494810,6230,6220,6230,6220,1545
|
|
20231121,115100,256884800,6200,6200,6200,6200,0
|
|
20231121,115000,256884800,6200,6200,6200,6200,0
|
|
20231121,114900,256884800,6200,6220,6220,6200,100
|
|
20231121,114800,256263430,6230,6230,6230,6230,0
|
|
20231121,114700,256263430,6230,6230,6230,6230,0
|
|
20231121,114600,256263430,6230,6240,6240,6230,305
|
|
20231121,114500,254361260,6240,6240,6240,6240,0
|
|
20231121,114400,254361260,6240,6240,6240,6240,0
|
|
20231121,114300,254361260,6240,6240,6240,6240,1
|
|
20231121,114200,254355020,6240,6240,6240,6240,4
|
|
20231121,114100,254330060,6240,6240,6240,6240,0
|
|
20231121,114000,254330060,6240,6240,6240,6240,0
|
|
20231121,113900,254330060,6240,6240,6240,6240,414
|
|
20231121,113800,251746700,6240,6240,6240,6240,160
|
|
20231121,113700,250748300,6250,6250,6250,6250,0
|
|
20231121,113600,250748300,6250,6250,6250,6250,0
|
|
20231121,113500,250748300,6250,6250,6250,6250,100
|
|
20231121,113400,250123300,6240,6230,6250,6230,1021
|
|
20231121,113300,243743340,6240,6240,6240,6240,0
|
|
20231121,113200,243743340,6240,6240,6240,6240,0
|
|
20231121,113100,243743340,6240,6240,6240,6240,0
|
|
20231121,113000,243743340,6240,6240,6240,6240,0
|
|
20231121,112900,243743340,6240,6240,6240,6240,0
|
|
20231121,112800,243743340,6240,6240,6240,6240,0
|
|
20231121,112700,243743340,6240,6240,6240,6240,0
|
|
20231121,112600,243743340,6240,6220,6240,6220,40
|
|
20231121,112500,243494280,6230,6220,6230,6190,136
|
|
20231121,112400,242650790,6230,6230,6230,6230,3
|
|
20231121,112300,242632100,6240,6200,6240,6200,20
|
|
20231121,112200,242507800,6190,6190,6190,6190,0
|
|
20231121,112100,242507800,6190,6190,6190,6190,0
|
|
20231121,112000,242507800,6190,6190,6190,6190,0
|
|
20231121,111900,242507800,6190,6190,6190,6190,80
|
|
20231121,111800,242012600,6190,6190,6190,6190,0
|
|
20231121,111700,242012600,6190,6190,6190,6190,0
|
|
20231121,111600,242012600,6190,6190,6190,6190,676
|
|
20231121,111500,237828160,6190,6190,6190,6190,81
|
|
20231121,111400,237326770,6170,6240,6240,6170,161
|
|
20231121,111300,236331500,6190,6190,6190,6190,0
|
|
20231121,111200,236331500,6190,6190,6190,6190,0
|
|
20231121,111100,236331500,6190,6190,6190,6190,162
|
|
20231121,111000,235328720,6160,6220,6220,6160,1500
|
|
20231121,110900,226045500,6220,6220,6220,6220,3
|
|
20231121,110800,226026840,6230,6230,6230,6230,225
|
|
20231121,110700,224625090,6250,6250,6250,6250,0
|
|
20231121,110600,224625090,6250,6250,6250,6250,0
|
|
20231121,110500,224625090,6250,6250,6250,6250,0
|
|
20231121,110400,224625090,6250,6250,6250,6250,0
|
|
20231121,110300,224625090,6250,6230,6250,6230,1053
|
|
20231121,110200,218045010,6240,6250,6250,6240,527
|
|
20231121,110100,214751280,6260,6260,6260,6260,0
|
|
20231121,110000,214751280,6260,6260,6260,6260,0
|
|
20231121,105900,214751280,6260,6260,6260,6260,0
|
|
20231121,105800,214751280,6260,6260,6260,6260,0
|
|
20231121,105700,214751280,6260,6260,6260,6260,0
|
|
20231121,105600,214751280,6260,6260,6260,6260,0
|
|
20231121,105500,214751280,6260,6260,6260,6260,18
|
|
20231121,105400,214638600,6290,6290,6290,6290,0
|
|
20231121,105300,214638600,6290,6290,6290,6290,0
|
|
20231121,105200,214638600,6290,6290,6290,6290,0
|
|
20231121,105100,214638600,6290,6290,6290,6290,0
|
|
20231121,105000,214638600,6290,6290,6290,6290,0
|
|
20231121,104900,214638600,6290,6290,6290,6290,700
|
|
20231121,104800,210235600,6290,6290,6290,6290,0
|
|
20231121,104700,210235600,6290,6290,6290,6290,0
|
|
20231121,104600,210235600,6290,6290,6290,6290,0
|
|
20231121,104500,210235600,6290,6290,6290,6290,0
|
|
20231121,104400,210235600,6290,6290,6290,6290,0
|
|
20231121,104300,210235600,6290,6290,6290,6290,320
|
|
20231121,104200,208222800,6290,6290,6290,6290,0
|
|
20231121,104100,208222800,6290,6290,6290,6290,1
|
|
20231121,104000,208216510,6200,6200,6200,6200,0
|
|
20231121,103900,208216510,6200,6290,6290,6200,1753
|
|
20231121,103800,197257050,6290,6290,6290,6290,1
|
|
20231121,103700,197250760,6290,6290,6290,6290,0
|
|
20231121,103600,197250760,6290,6290,6290,6290,310
|
|
20231121,103500,195300860,6290,6290,6290,6290,641
|
|
20231121,103400,191268970,6290,6290,6290,6290,1
|
|
20231121,103300,191262680,6300,6300,6300,6300,0
|
|
20231121,103200,191262680,6300,6300,6300,6300,0
|
|
20231121,103100,191262680,6300,6300,6300,6300,750
|
|
20231121,103000,186537680,6300,6280,6300,6280,487
|
|
20231121,102900,183475960,6280,6280,6280,6280,0
|
|
20231121,102800,183475960,6280,6280,6280,6280,1
|
|
20231121,102700,183469680,6280,6280,6280,6280,0
|
|
20231121,102600,183469680,6280,6280,6280,6280,0
|
|
20231121,102500,183469680,6280,6270,6280,6270,19
|
|
20231121,102400,183350370,6260,6270,6280,6260,5
|
|
20231121,102300,183319020,6260,6260,6260,6260,1
|
|
20231121,102200,183312760,6260,6260,6260,6260,101
|
|
20231121,102100,182680500,6260,6260,6260,6260,0
|
|
20231121,102000,182680500,6260,6230,6260,6210,242
|
|
20231121,101900,181176290,6230,6230,6230,6230,0
|
|
20231121,101800,181176290,6230,6260,6260,6230,316
|
|
20231121,101700,179203090,6270,6280,6280,6270,96
|
|
20231121,101600,178600810,6270,6270,6280,6270,2558
|
|
20231121,101500,162561810,6270,6260,6270,6260,1118
|
|
20231121,101400,155552950,6250,6250,6250,6250,86
|
|
20231121,101300,155015450,6250,6240,6250,6240,643
|
|
20231121,101200,151002390,6240,6230,6240,6230,366
|
|
20231121,101100,148718980,6230,6210,6230,6210,385
|
|
20231121,101000,146327730,6210,6210,6210,6210,1
|
|
20231121,100900,146321520,6220,6210,6220,6210,2626
|
|
20231121,100800,129998920,6200,6200,6200,6200,0
|
|
20231121,100700,129998920,6200,6200,6200,6200,0
|
|
20231121,100600,129998920,6200,6200,6200,6200,0
|
|
20231121,100500,129998920,6200,6200,6200,6200,2
|
|
20231121,100400,129986520,6170,6170,6170,6170,64
|
|
20231121,100300,129591640,6200,6200,6200,6200,0
|
|
20231121,100200,129591640,6200,6200,6200,6200,0
|
|
20231121,100100,129591640,6200,6200,6200,6200,18
|
|
20231121,100000,129480040,6200,6180,6200,6160,377
|
|
20231121,095900,127144620,6190,6190,6190,6190,15
|
|
20231121,095800,127051770,6190,6180,6190,6160,267
|
|
20231121,095700,125404310,6170,6180,6180,6170,162
|
|
20231121,095600,124404660,6170,6180,6180,6170,162
|
|
20231121,095500,123405000,6170,6200,6200,6170,161
|
|
20231121,095400,122410400,6210,6210,6210,6200,24
|
|
20231121,095300,122261530,6200,6200,6200,6200,1
|
|
20231121,095200,122255330,6180,6210,6210,6180,840
|
|
20231121,095100,117059200,6210,6210,6210,6210,0
|
|
20231121,095000,117059200,6210,6210,6210,6210,200
|
|
20231121,094900,115817200,6230,6230,6230,6230,0
|
|
20231121,094800,115817200,6230,6230,6230,6230,0
|
|
20231121,094700,115817200,6230,6230,6230,6230,0
|
|
20231121,094600,115817200,6230,6230,6230,6230,0
|
|
20231121,094500,115817200,6230,6230,6230,6230,446
|
|
20231121,094400,113038620,6240,6230,6240,6230,208
|
|
20231121,094300,111742770,6230,6230,6230,6230,0
|
|
20231121,094200,111742770,6230,6230,6230,6230,20
|
|
20231121,094100,111618170,6250,6250,6250,6250,100
|
|
20231121,094000,110993170,6250,6250,6250,6250,100
|
|
20231121,093900,110368170,6270,6220,6270,6220,1528
|
|
20231121,093800,100863960,6200,6200,6200,6200,1
|
|
20231121,093700,100857760,6200,6200,6200,6200,0
|
|
20231121,093600,100857760,6200,6210,6210,6200,200
|
|
20231121,093500,99616760,6220,6220,6220,6220,11
|
|
20231121,093400,99548340,6220,6220,6220,6220,1
|
|
20231121,093300,99542120,6270,6270,6270,6270,0
|
|
20231121,093200,99542120,6270,6270,6270,6270,1
|
|
20231121,093100,99535850,6260,6240,6260,6220,1009
|
|
20231121,093000,93243830,6250,6260,6260,6250,371
|
|
20231121,092900,90925040,6280,6280,6280,6280,0
|
|
20231121,092800,90925040,6280,6280,6280,6280,0
|
|
20231121,092700,90925040,6280,6270,6280,6270,520
|
|
20231121,092600,87660480,6250,6250,6250,6250,0
|
|
20231121,092500,87660480,6250,6250,6250,6250,0
|
|
20231121,092400,87660480,6250,6250,6250,6250,0
|
|
20231121,092300,87660480,6250,6250,6250,6250,440
|
|
20231121,092200,84910480,6250,6230,6250,6230,1493
|
|
20231121,092100,75587040,6240,6250,6280,6240,613
|
|
20231121,092000,71755030,6290,6290,6290,6290,297
|
|
20231121,091900,69886900,6290,6290,6290,6290,298
|
|
20231121,091800,68012480,6290,6290,6290,6290,79
|
|
20231121,091700,67515570,6290,6340,6340,6290,797
|
|
20231121,091600,62493490,6350,6350,6350,6350,5
|
|
20231121,091500,62461740,6330,6330,6330,6330,2
|
|
20231121,091400,62449080,6330,6360,6360,6330,684
|
|
20231121,091300,58113810,6360,6330,6360,6330,51
|
|
20231121,091200,57790950,6300,6310,6400,6300,4154
|
|
20231121,091100,31308270,6310,6300,6340,6300,121
|
|
20231121,091000,30544560,6290,6240,6290,6240,829
|
|
20231121,090900,25331800,6240,6240,6240,6240,2
|
|
20231121,090800,25319320,6240,6240,6240,6240,303
|
|
20231121,090700,23428600,6240,6270,6290,6240,563
|
|
20231121,090600,19903390,6260,6260,6260,6260,61
|
|
20231121,090500,19521530,6260,6230,6260,6230,61
|
|
20231121,090400,19140500,6210,6210,6220,6210,456
|
|
20231121,090300,16306100,6210,6210,6210,6210,37
|
|
20231121,090200,16076330,6210,6180,6210,6160,236
|
|
20231121,090100,14618680,6230,6230,6230,6220,52
|
|
20231121,090000,14294940,6110,6140,6470,6110,2271
|