685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202200,387396750,6230,6230,6230,6230,1075
|
|
20231122,202100,387396750,6230,6230,6230,6230,0
|
|
20231122,202000,387396750,6230,6230,6230,6230,0
|
|
20231122,201900,387396750,6230,6230,6230,6230,0
|
|
20231122,201800,387396750,6230,6230,6230,6230,0
|
|
20231122,201700,387396750,6230,6230,6230,6230,0
|
|
20231122,201600,387396750,6230,6230,6230,6230,0
|
|
20231122,201500,387396750,6230,6230,6230,6230,0
|
|
20231122,201400,387396750,6230,6230,6230,6230,0
|
|
20231122,201300,387396750,6230,6230,6230,6230,0
|
|
20231122,201200,387396750,6230,6230,6230,6230,0
|
|
20231122,201100,387396750,6230,6230,6230,6230,0
|
|
20231122,201000,387396750,6230,6230,6230,6230,0
|
|
20231122,200900,387396750,6230,6230,6230,6230,0
|
|
20231122,200800,387396750,6230,6230,6230,6230,0
|
|
20231122,200700,387396750,6230,6230,6230,6230,0
|
|
20231122,200600,387396750,6230,6230,6230,6230,0
|
|
20231122,200500,387396750,6230,6230,6230,6230,0
|
|
20231122,200400,387396750,6230,6230,6230,6230,0
|
|
20231122,200300,387396750,6230,6230,6230,6230,0
|
|
20231122,200200,387396750,6230,6230,6230,6230,0
|
|
20231122,200100,387396750,6230,6230,6230,6230,0
|
|
20231122,200000,387396750,6230,6230,6230,6230,0
|
|
20231122,195900,387396750,6230,6230,6230,6230,0
|
|
20231122,195800,387396750,6230,6230,6230,6230,0
|
|
20231122,195700,387396750,6230,6230,6230,6230,0
|
|
20231122,195600,387396750,6230,6230,6230,6230,0
|
|
20231122,195500,387396750,6230,6230,6230,6230,0
|
|
20231122,195400,387396750,6230,6230,6230,6230,0
|
|
20231122,195300,387396750,6230,6230,6230,6230,0
|
|
20231122,195200,387396750,6230,6230,6230,6230,1075
|
|
20231122,195100,387396750,6230,6230,6230,6230,0
|
|
20231122,195000,387396750,6230,6230,6230,6230,0
|
|
20231122,194900,387396750,6230,6230,6230,6230,0
|
|
20231122,194800,387396750,6230,6230,6230,6230,0
|
|
20231122,194700,387396750,6230,6230,6230,6230,0
|
|
20231122,194600,387396750,6230,6230,6230,6230,0
|
|
20231122,194500,387396750,6230,6230,6230,6230,0
|
|
20231122,194400,387396750,6230,6230,6230,6230,0
|
|
20231122,194300,387396750,6230,6230,6230,6230,0
|
|
20231122,194200,387396750,6230,6230,6230,6230,0
|
|
20231122,194100,387396750,6230,6230,6230,6230,0
|
|
20231122,194000,387396750,6230,6230,6230,6230,0
|
|
20231122,193900,387396750,6230,6230,6230,6230,0
|
|
20231122,193800,387396750,6230,6230,6230,6230,0
|
|
20231122,193700,387396750,6230,6230,6230,6230,0
|
|
20231122,193600,387396750,6230,6230,6230,6230,0
|
|
20231122,193500,387396750,6230,6230,6230,6230,0
|
|
20231122,193400,387396750,6230,6230,6230,6230,0
|
|
20231122,193300,387396750,6230,6230,6230,6230,0
|
|
20231122,193200,387396750,6230,6230,6230,6230,0
|
|
20231122,193100,387396750,6230,6230,6230,6230,0
|
|
20231122,193000,387396750,6230,6230,6230,6230,0
|
|
20231122,192900,387396750,6230,6230,6230,6230,0
|
|
20231122,192800,387396750,6230,6230,6230,6230,0
|
|
20231122,192700,387396750,6230,6230,6230,6230,0
|
|
20231122,192600,387396750,6230,6230,6230,6230,0
|
|
20231122,192500,387396750,6230,6230,6230,6230,0
|
|
20231122,192400,387396750,6230,6230,6230,6230,0
|
|
20231122,192300,387396750,6230,6230,6230,6230,0
|
|
20231122,192200,387396750,6230,6230,6230,6230,1075
|
|
20231122,192100,387396750,6230,6230,6230,6230,0
|
|
20231122,192000,387396750,6230,6230,6230,6230,0
|
|
20231122,191900,387396750,6230,6230,6230,6230,0
|
|
20231122,191800,387396750,6230,6230,6230,6230,0
|
|
20231122,191700,387396750,6230,6230,6230,6230,0
|
|
20231122,191600,387396750,6230,6230,6230,6230,0
|
|
20231122,191500,387396750,6230,6230,6230,6230,0
|
|
20231122,191400,387396750,6230,6230,6230,6230,0
|
|
20231122,191300,387396750,6230,6230,6230,6230,0
|
|
20231122,191200,387396750,6230,6230,6230,6230,0
|
|
20231122,191100,387396750,6230,6230,6230,6230,0
|
|
20231122,191000,387396750,6230,6230,6230,6230,0
|
|
20231122,190900,387396750,6230,6230,6230,6230,0
|
|
20231122,190800,387396750,6230,6230,6230,6230,0
|
|
20231122,190700,387396750,6230,6230,6230,6230,0
|
|
20231122,190600,387396750,6230,6230,6230,6230,0
|
|
20231122,190500,387396750,6230,6230,6230,6230,0
|
|
20231122,190400,387396750,6230,6230,6230,6230,0
|
|
20231122,190300,387396750,6230,6230,6230,6230,0
|
|
20231122,190200,387396750,6230,6230,6230,6230,0
|
|
20231122,190100,387396750,6230,6230,6230,6230,0
|
|
20231122,190000,387396750,6230,6230,6230,6230,0
|
|
20231122,185900,387396750,6230,6230,6230,6230,0
|
|
20231122,185800,387396750,6230,6230,6230,6230,0
|
|
20231122,185700,387396750,6230,6230,6230,6230,0
|
|
20231122,185600,387396750,6230,6230,6230,6230,0
|
|
20231122,185500,387396750,6230,6230,6230,6230,0
|
|
20231122,185400,387396750,6230,6230,6230,6230,0
|
|
20231122,185300,387396750,6230,6230,6230,6230,0
|
|
20231122,185200,387396750,6230,6230,6230,6230,1075
|
|
20231122,185100,387396750,6230,6230,6230,6230,0
|
|
20231122,185000,387396750,6230,6230,6230,6230,0
|
|
20231122,184900,387396750,6230,6230,6230,6230,0
|
|
20231122,184800,387396750,6230,6230,6230,6230,0
|
|
20231122,184700,387396750,6230,6230,6230,6230,0
|
|
20231122,184600,387396750,6230,6230,6230,6230,0
|
|
20231122,184500,387396750,6230,6230,6230,6230,0
|
|
20231122,184400,387396750,6230,6230,6230,6230,0
|
|
20231122,184300,387396750,6230,6230,6230,6230,0
|
|
20231122,184200,387396750,6230,6230,6230,6230,0
|
|
20231122,184100,387396750,6230,6230,6230,6230,0
|
|
20231122,184000,387396750,6230,6230,6230,6230,0
|
|
20231122,183900,387396750,6230,6230,6230,6230,0
|
|
20231122,183800,387396750,6230,6230,6230,6230,0
|
|
20231122,183700,387396750,6230,6230,6230,6230,0
|
|
20231122,183600,387396750,6230,6230,6230,6230,0
|
|
20231122,183500,387396750,6230,6230,6230,6230,0
|
|
20231122,183400,387396750,6230,6230,6230,6230,0
|
|
20231122,183300,387396750,6230,6230,6230,6230,0
|
|
20231122,183200,387396750,6230,6230,6230,6230,0
|
|
20231122,183100,387396750,6230,6230,6230,6230,0
|
|
20231122,183000,387396750,6230,6230,6230,6230,0
|
|
20231122,182900,387396750,6230,6230,6230,6230,0
|
|
20231122,182800,387396750,6230,6230,6230,6230,0
|
|
20231122,182700,387396750,6230,6230,6230,6230,0
|
|
20231122,182600,387396750,6230,6230,6230,6230,0
|
|
20231122,182500,387396750,6230,6230,6230,6230,0
|
|
20231122,182400,387396750,6230,6230,6230,6230,0
|
|
20231122,182300,387396750,6230,6230,6230,6230,0
|
|
20231122,182200,387396750,6230,6230,6230,6230,1075
|
|
20231122,182100,387396750,6230,6230,6230,6230,0
|
|
20231122,182000,387396750,6230,6230,6230,6230,0
|
|
20231122,181900,387396750,6230,6230,6230,6230,0
|
|
20231122,181800,387396750,6230,6230,6230,6230,0
|
|
20231122,181700,387396750,6230,6230,6230,6230,0
|
|
20231122,181600,387396750,6230,6230,6230,6230,0
|
|
20231122,181500,387396750,6230,6230,6230,6230,0
|
|
20231122,181400,387396750,6230,6230,6230,6230,0
|
|
20231122,181300,387396750,6230,6230,6230,6230,0
|
|
20231122,181200,387396750,6230,6230,6230,6230,0
|
|
20231122,181100,387396750,6230,6230,6230,6230,0
|
|
20231122,181000,387396750,6230,6230,6230,6230,0
|
|
20231122,180900,387396750,6230,6230,6230,6230,0
|
|
20231122,180800,387396750,6230,6230,6230,6230,0
|
|
20231122,180700,387396750,6230,6230,6230,6230,0
|
|
20231122,180600,387396750,6230,6230,6230,6230,0
|
|
20231122,180500,387396750,6230,6230,6230,6230,0
|
|
20231122,180400,387396750,6230,6230,6230,6230,0
|
|
20231122,180300,387396750,6230,6230,6230,6230,0
|
|
20231122,180200,387396750,6230,6230,6230,6230,0
|
|
20231122,180100,387396750,6230,6230,6230,6230,0
|
|
20231122,180000,387396750,6230,6230,6230,6230,0
|
|
20231122,175900,387396750,6230,6230,6230,6230,0
|
|
20231122,175800,387396750,6230,6230,6230,6230,0
|
|
20231122,175700,387396750,6230,6230,6230,6230,0
|
|
20231122,175600,387396750,6230,6230,6230,6230,0
|
|
20231122,175500,387396750,6230,6230,6230,6230,0
|
|
20231122,175400,387396750,6230,6230,6230,6230,0
|
|
20231122,175300,387396750,6230,6230,6230,6230,0
|
|
20231122,175200,387396750,6230,6230,6230,6230,1075
|
|
20231122,175100,387396750,6230,6230,6230,6230,0
|
|
20231122,175000,387396750,6230,6230,6230,6230,0
|
|
20231122,174900,387396750,6230,6230,6230,6230,0
|
|
20231122,174800,387396750,6230,6230,6230,6230,0
|
|
20231122,174700,387396750,6230,6230,6230,6230,0
|
|
20231122,174600,387396750,6230,6230,6230,6230,0
|
|
20231122,174500,387396750,6230,6230,6230,6230,0
|
|
20231122,174400,387396750,6230,6230,6230,6230,0
|
|
20231122,174300,387396750,6230,6230,6230,6230,0
|
|
20231122,174200,387396750,6230,6230,6230,6230,0
|
|
20231122,174100,387396750,6230,6230,6230,6230,0
|
|
20231122,174000,387396750,6230,6230,6230,6230,0
|
|
20231122,173900,387396750,6230,6230,6230,6230,0
|
|
20231122,173800,387396750,6230,6230,6230,6230,0
|
|
20231122,173700,387396750,6230,6230,6230,6230,0
|
|
20231122,173600,387396750,6230,6230,6230,6230,0
|
|
20231122,173500,387396750,6230,6230,6230,6230,0
|
|
20231122,173400,387396750,6230,6230,6230,6230,0
|
|
20231122,173300,387396750,6230,6230,6230,6230,0
|
|
20231122,173200,387396750,6230,6230,6230,6230,0
|
|
20231122,173100,387396750,6230,6230,6230,6230,0
|
|
20231122,173000,387396750,6230,6230,6230,6230,0
|
|
20231122,172900,387396750,6230,6230,6230,6230,0
|
|
20231122,172800,387396750,6230,6230,6230,6230,0
|
|
20231122,172700,387396750,6230,6230,6230,6230,0
|
|
20231122,172600,387396750,6230,6230,6230,6230,0
|
|
20231122,172500,387396750,6230,6230,6230,6230,0
|
|
20231122,172400,387396750,6230,6230,6230,6230,0
|
|
20231122,172300,387396750,6230,6230,6230,6230,0
|
|
20231122,172200,387396750,6230,6230,6230,6230,1075
|
|
20231122,172100,387396750,6230,6230,6230,6230,0
|
|
20231122,172000,387396750,6230,6230,6230,6230,0
|
|
20231122,171900,387396750,6230,6230,6230,6230,0
|
|
20231122,171800,387396750,6230,6230,6230,6230,0
|
|
20231122,171700,387396750,6230,6230,6230,6230,0
|
|
20231122,171600,387396750,6230,6230,6230,6230,0
|
|
20231122,171500,387396750,6230,6230,6230,6230,0
|
|
20231122,171400,387396750,6230,6230,6230,6230,0
|
|
20231122,171300,387396750,6230,6230,6230,6230,0
|
|
20231122,171200,387396750,6230,6230,6230,6230,0
|
|
20231122,171100,387396750,6230,6230,6230,6230,0
|
|
20231122,171000,387396750,6230,6230,6230,6230,0
|
|
20231122,170900,387396750,6230,6230,6230,6230,0
|
|
20231122,170800,387396750,6230,6230,6230,6230,0
|
|
20231122,170700,387396750,6230,6230,6230,6230,0
|
|
20231122,170600,387396750,6230,6230,6230,6230,0
|
|
20231122,170500,387396750,6230,6230,6230,6230,0
|
|
20231122,170400,387396750,6230,6230,6230,6230,0
|
|
20231122,170300,387396750,6230,6230,6230,6230,0
|
|
20231122,170200,387396750,6230,6230,6230,6230,0
|
|
20231122,170100,387396750,6230,6230,6230,6230,0
|
|
20231122,170000,387396750,6230,6230,6230,6230,0
|
|
20231122,165900,387396750,6230,6230,6230,6230,0
|
|
20231122,165800,387396750,6230,6230,6230,6230,0
|
|
20231122,165700,387396750,6230,6230,6230,6230,0
|
|
20231122,165600,387396750,6230,6230,6230,6230,0
|
|
20231122,165500,387396750,6230,6230,6230,6230,0
|
|
20231122,165400,387396750,6230,6230,6230,6230,0
|
|
20231122,165300,387396750,6230,6230,6230,6230,0
|
|
20231122,165200,387396750,6230,6230,6230,6230,1075
|
|
20231122,165100,387396750,6230,6230,6230,6230,0
|
|
20231122,165000,387396750,6230,6230,6230,6230,0
|
|
20231122,164900,387396750,6230,6230,6230,6230,0
|
|
20231122,164800,387396750,6230,6230,6230,6230,0
|
|
20231122,164700,387396750,6230,6230,6230,6230,0
|
|
20231122,164600,387396750,6230,6230,6230,6230,0
|
|
20231122,164500,387396750,6230,6230,6230,6230,0
|
|
20231122,164400,387396750,6230,6230,6230,6230,0
|
|
20231122,164300,387396750,6230,6230,6230,6230,0
|
|
20231122,164200,387396750,6230,6230,6230,6230,0
|
|
20231122,164100,387396750,6230,6230,6230,6230,0
|
|
20231122,164000,387396750,6230,6230,6230,6230,0
|
|
20231122,163900,387396750,6230,6230,6230,6230,0
|
|
20231122,163800,387396750,6230,6230,6230,6230,0
|
|
20231122,163700,387396750,6230,6230,6230,6230,0
|
|
20231122,163600,387396750,6230,6230,6230,6230,0
|
|
20231122,163500,387396750,6230,6230,6230,6230,0
|
|
20231122,163400,387396750,6230,6230,6230,6230,0
|
|
20231122,163300,387396750,6230,6230,6230,6230,0
|
|
20231122,163200,387396750,6230,6230,6230,6230,0
|
|
20231122,163100,387396750,6230,6230,6230,6230,0
|
|
20231122,163000,387396750,6230,6230,6230,6230,0
|
|
20231122,162900,387396750,6230,6230,6230,6230,0
|
|
20231122,162800,387396750,6230,6230,6230,6230,0
|
|
20231122,162700,387396750,6230,6230,6230,6230,0
|
|
20231122,162600,387396750,6230,6230,6230,6230,0
|
|
20231122,162500,387396750,6230,6230,6230,6230,0
|
|
20231122,162400,387396750,6230,6230,6230,6230,0
|
|
20231122,162300,387396750,6230,6230,6230,6230,0
|
|
20231122,162200,387396750,6230,6230,6230,6230,1075
|
|
20231122,162100,387396750,6230,6230,6230,6230,0
|
|
20231122,162000,387396750,6230,6230,6230,6230,0
|
|
20231122,161900,387396750,6230,6230,6230,6230,0
|
|
20231122,161800,387396750,6230,6230,6230,6230,0
|
|
20231122,161700,387396750,6230,6230,6230,6230,0
|
|
20231122,161600,387396750,6230,6230,6230,6230,0
|
|
20231122,161500,387396750,6230,6230,6230,6230,0
|
|
20231122,161400,387396750,6230,6230,6230,6230,0
|
|
20231122,161300,387396750,6230,6230,6230,6230,0
|
|
20231122,161200,387396750,6230,6230,6230,6230,0
|
|
20231122,161100,387396750,6230,6230,6230,6230,0
|
|
20231122,161000,387396750,6230,6230,6230,6230,0
|
|
20231122,160900,387396750,6230,6230,6230,6230,0
|
|
20231122,160800,387396750,6230,6230,6230,6230,0
|
|
20231122,160700,387396750,6230,6230,6230,6230,0
|
|
20231122,160600,387396750,6230,6230,6230,6230,0
|
|
20231122,160500,387396750,6230,6230,6230,6230,0
|
|
20231122,160400,387396750,6230,6230,6230,6230,0
|
|
20231122,160300,387396750,6230,6230,6230,6230,0
|
|
20231122,160200,387396750,6230,6230,6230,6230,0
|
|
20231122,160100,387396750,6230,6230,6230,6230,0
|
|
20231122,160000,387396750,6230,6230,6230,6230,0
|
|
20231122,155900,387396750,6230,6230,6230,6230,0
|
|
20231122,155800,387396750,6230,6230,6230,6230,0
|
|
20231122,155700,387396750,6230,6230,6230,6230,0
|
|
20231122,155600,387396750,6230,6230,6230,6230,0
|
|
20231122,155500,387396750,6230,6230,6230,6230,0
|
|
20231122,155400,387396750,6230,6230,6230,6230,0
|
|
20231122,155300,387396750,6230,6230,6230,6230,0
|
|
20231122,155200,387396750,6230,6230,6230,6230,1075
|
|
20231122,155100,387396750,6230,6230,6230,6230,0
|
|
20231122,155000,387396750,6230,6230,6230,6230,0
|
|
20231122,154900,387396750,6230,6230,6230,6230,0
|
|
20231122,154800,387396750,6230,6230,6230,6230,0
|
|
20231122,154700,387396750,6230,6230,6230,6230,0
|
|
20231122,154600,387396750,6230,6230,6230,6230,0
|
|
20231122,154500,387396750,6230,6230,6230,6230,0
|
|
20231122,154400,387396750,6230,6230,6230,6230,0
|
|
20231122,154300,387396750,6230,6230,6230,6230,0
|
|
20231122,154200,387396750,6230,6230,6230,6230,0
|
|
20231122,154100,387396750,6230,6230,6230,6230,0
|
|
20231122,154000,387396750,6230,6230,6230,6230,0
|
|
20231122,153900,387396750,6230,6230,6230,6230,0
|
|
20231122,153800,387396750,6230,6230,6230,6230,0
|
|
20231122,153700,387396750,6230,6230,6230,6230,0
|
|
20231122,153600,387396750,6230,6230,6230,6230,0
|
|
20231122,153500,387396750,6230,6230,6230,6230,0
|
|
20231122,153400,387396750,6230,6230,6230,6230,0
|
|
20231122,153300,387396750,6230,6230,6230,6230,0
|
|
20231122,153200,387396750,6230,6230,6230,6230,0
|
|
20231122,153100,387396750,6230,6230,6230,6230,0
|
|
20231122,153000,387396750,6230,6230,6230,6230,1075
|
|
20231122,152900,380699500,6270,6270,6270,6270,0
|
|
20231122,152800,380699500,6270,6270,6270,6270,0
|
|
20231122,152700,380699500,6270,6270,6270,6270,0
|
|
20231122,152600,380699500,6270,6270,6270,6270,0
|
|
20231122,152500,380699500,6270,6270,6270,6270,0
|
|
20231122,152400,380699500,6270,6270,6270,6270,0
|
|
20231122,152300,380699500,6270,6270,6270,6270,0
|
|
20231122,152200,380699500,6270,6270,6270,6270,0
|
|
20231122,152100,380699500,6270,6270,6270,6270,0
|
|
20231122,152000,380699500,6270,6270,6270,6270,0
|
|
20231122,151900,380699500,6270,6270,6270,6270,0
|
|
20231122,151800,380699500,6270,6270,6270,6270,1
|
|
20231122,151700,380693230,6270,6270,6270,6270,111
|
|
20231122,151600,379997260,6270,6270,6270,6270,2
|
|
20231122,151500,379984720,6230,6230,6230,6230,0
|
|
20231122,151400,379984720,6230,6230,6230,6230,0
|
|
20231122,151300,379984720,6230,6260,6260,6230,500
|
|
20231122,151200,376867320,6270,6270,6270,6270,0
|
|
20231122,151100,376867320,6270,6270,6270,6270,20
|
|
20231122,151000,376741920,6270,6260,6270,6260,500
|
|
20231122,150900,373606990,6220,6240,6240,6220,2501
|
|
20231122,150800,358050720,6240,6240,6240,6240,0
|
|
20231122,150700,358050720,6240,6240,6240,6240,0
|
|
20231122,150600,358050720,6240,6240,6240,6240,0
|
|
20231122,150500,358050720,6240,6240,6240,6240,0
|
|
20231122,150400,358050720,6240,6260,6260,6240,15
|
|
20231122,150300,357956850,6260,6260,6260,6260,8
|
|
20231122,150200,357906770,6260,6260,6260,6260,0
|
|
20231122,150100,357906770,6260,6260,6260,6260,0
|
|
20231122,150000,357906770,6260,6260,6260,6260,0
|
|
20231122,145900,357906770,6260,6260,6260,6260,0
|
|
20231122,145800,357906770,6260,6260,6260,6260,4
|
|
20231122,145700,357881730,6270,6260,6270,6260,19
|
|
20231122,145600,357762610,6230,6230,6230,6230,0
|
|
20231122,145500,357762610,6230,6230,6230,6230,401
|
|
20231122,145400,355264380,6230,6260,6270,6230,564
|
|
20231122,145300,351732510,6270,6270,6270,6270,0
|
|
20231122,145200,351732510,6270,6270,6270,6270,0
|
|
20231122,145100,351732510,6270,6270,6270,6270,0
|
|
20231122,145000,351732510,6270,6270,6270,6270,0
|
|
20231122,144900,351732510,6270,6270,6270,6270,0
|
|
20231122,144800,351732510,6270,6250,6270,6250,2
|
|
20231122,144700,351719990,6270,6270,6270,6270,0
|
|
20231122,144600,351719990,6270,6270,6270,6270,448
|
|
20231122,144500,348911030,6270,6270,6270,6270,0
|
|
20231122,144400,348911030,6270,6270,6270,6270,39
|
|
20231122,144300,348666500,6270,6270,6270,6270,0
|
|
20231122,144200,348666500,6270,6270,6270,6270,0
|
|
20231122,144100,348666500,6270,6290,6290,6270,244
|
|
20231122,144000,347133490,6310,6310,6310,6310,0
|
|
20231122,143900,347133490,6310,6310,6310,6310,0
|
|
20231122,143800,347133490,6310,6310,6310,6310,0
|
|
20231122,143700,347133490,6310,6310,6310,6310,0
|
|
20231122,143600,347133490,6310,6310,6310,6310,0
|
|
20231122,143500,347133490,6310,6310,6310,6310,2008
|
|
20231122,143400,334463010,6310,6310,6310,6310,0
|
|
20231122,143300,334463010,6310,6310,6310,6310,20
|
|
20231122,143200,334336810,6310,6310,6310,6310,0
|
|
20231122,143100,334336810,6310,6310,6310,6310,0
|
|
20231122,143000,334336810,6310,6310,6310,6310,0
|
|
20231122,142900,334336810,6310,6310,6310,6310,0
|
|
20231122,142800,334336810,6310,6300,6310,6300,671
|
|
20231122,142700,330106020,6310,6310,6310,6310,0
|
|
20231122,142600,330106020,6310,6310,6310,6310,0
|
|
20231122,142500,330106020,6310,6310,6310,6310,0
|
|
20231122,142400,330106020,6310,6310,6310,6310,0
|
|
20231122,142300,330106020,6310,6310,6310,6310,0
|
|
20231122,142200,330106020,6310,6310,6310,6310,1
|
|
20231122,142100,330099710,6270,6280,6280,6270,330
|
|
20231122,142000,328029170,6280,6280,6280,6280,5
|
|
20231122,141900,327997770,6280,6280,6280,6280,0
|
|
20231122,141800,327997770,6280,6280,6280,6280,0
|
|
20231122,141700,327997770,6280,6280,6280,6280,117
|
|
20231122,141600,327263010,6280,6290,6290,6280,499
|
|
20231122,141500,324129260,6320,6320,6320,6320,0
|
|
20231122,141400,324129260,6320,6320,6320,6320,0
|
|
20231122,141300,324129260,6320,6320,6320,6320,5
|
|
20231122,141200,324097660,6320,6320,6320,6320,1
|
|
20231122,141100,324091340,6280,6280,6280,6280,0
|
|
20231122,141000,324091340,6280,6280,6280,6280,302
|
|
20231122,140900,322194780,6280,6280,6280,6280,0
|
|
20231122,140800,322194780,6280,6280,6280,6280,500
|
|
20231122,140700,319054780,6280,6280,6280,6280,0
|
|
20231122,140600,319054780,6280,6320,6320,6280,225
|
|
20231122,140500,317639140,6320,6320,6320,6320,0
|
|
20231122,140400,317639140,6320,6320,6330,6320,1330
|
|
20231122,140300,309230240,6320,6290,6320,6290,9659
|
|
20231122,140200,248349500,6290,6290,6290,6290,108
|
|
20231122,140100,247670180,6290,6290,6290,6290,1170
|
|
20231122,140000,240310880,6290,6290,6290,6290,80
|
|
20231122,135900,239807680,6290,6290,6290,6290,10
|
|
20231122,135800,239744780,6290,6290,6290,6290,74
|
|
20231122,135700,239279320,6280,6280,6280,6280,0
|
|
20231122,135600,239279320,6280,6280,6290,6270,612
|
|
20231122,135500,235433330,6280,6280,6280,6280,159
|
|
20231122,135400,234434810,6270,6250,6270,6250,251
|
|
20231122,135300,232861660,6250,6250,6250,6250,640
|
|
20231122,135200,228861660,6250,6250,6250,6250,0
|
|
20231122,135100,228861660,6250,6250,6250,6250,0
|
|
20231122,135000,228861660,6250,6250,6250,6250,0
|
|
20231122,134900,228861660,6250,6250,6250,6250,0
|
|
20231122,134800,228861660,6250,6250,6250,6250,0
|
|
20231122,134700,228861660,6250,6250,6250,6250,0
|
|
20231122,134600,228861660,6250,6250,6250,6250,0
|
|
20231122,134500,228861660,6250,6250,6250,6250,3
|
|
20231122,134400,228842910,6250,6250,6250,6250,0
|
|
20231122,134300,228842910,6250,6250,6250,6250,1
|
|
20231122,134200,228836660,6200,6200,6200,6200,700
|
|
20231122,134100,224496660,6250,6250,6250,6250,0
|
|
20231122,134000,224496660,6250,6250,6250,6250,5
|
|
20231122,133900,224465410,6200,6200,6200,6200,20
|
|
20231122,133800,224341410,6200,6200,6200,6200,0
|
|
20231122,133700,224341410,6200,6200,6200,6200,0
|
|
20231122,133600,224341410,6200,6200,6200,6200,0
|
|
20231122,133500,224341410,6200,6220,6220,6200,30
|
|
20231122,133400,224155350,6210,6210,6210,6210,0
|
|
20231122,133300,224155350,6210,6210,6210,6210,100
|
|
20231122,133200,223534350,6200,6200,6200,6200,0
|
|
20231122,133100,223534350,6200,6200,6200,6200,0
|
|
20231122,133000,223534350,6200,6200,6200,6200,0
|
|
20231122,132900,223534350,6200,6200,6200,6200,0
|
|
20231122,132800,223534350,6200,6200,6200,6200,0
|
|
20231122,132700,223534350,6200,6200,6200,6200,0
|
|
20231122,132600,223534350,6200,6200,6200,6200,0
|
|
20231122,132500,223534350,6200,6200,6200,6200,0
|
|
20231122,132400,223534350,6200,6200,6200,6200,0
|
|
20231122,132300,223534350,6200,6200,6200,6200,0
|
|
20231122,132200,223534350,6200,6200,6200,6200,0
|
|
20231122,132100,223534350,6200,6200,6200,6200,4
|
|
20231122,132000,223509550,6180,6180,6180,6180,0
|
|
20231122,131900,223509550,6180,6180,6180,6180,0
|
|
20231122,131800,223509550,6180,6180,6180,6180,0
|
|
20231122,131700,223509550,6180,6180,6180,6180,0
|
|
20231122,131600,223509550,6180,6240,6240,6180,1000
|
|
20231122,131500,217289740,6250,6250,6250,6250,0
|
|
20231122,131400,217289740,6250,6250,6250,6250,0
|
|
20231122,131300,217289740,6250,6250,6250,6250,0
|
|
20231122,131200,217289740,6250,6250,6250,6250,10
|
|
20231122,131100,217227240,6250,6250,6250,6250,0
|
|
20231122,131000,217227240,6250,6250,6250,6250,0
|
|
20231122,130900,217227240,6250,6240,6250,6240,142
|
|
20231122,130800,216340360,6210,6210,6210,6210,0
|
|
20231122,130700,216340360,6210,6210,6210,6210,0
|
|
20231122,130600,216340360,6210,6210,6210,6210,0
|
|
20231122,130500,216340360,6210,6210,6210,6210,0
|
|
20231122,130400,216340360,6210,6210,6210,6210,0
|
|
20231122,130300,216340360,6210,6210,6210,6210,0
|
|
20231122,130200,216340360,6210,6210,6210,6210,0
|
|
20231122,130100,216340360,6210,6210,6210,6210,0
|
|
20231122,130000,216340360,6210,6210,6210,6210,0
|
|
20231122,125900,216340360,6210,6210,6210,6210,0
|
|
20231122,125800,216340360,6210,6210,6210,6210,0
|
|
20231122,125700,216340360,6210,6210,6210,6210,0
|
|
20231122,125600,216340360,6210,6210,6210,6210,7
|
|
20231122,125500,216296890,6250,6250,6250,6250,1
|
|
20231122,125400,216290640,6250,6250,6250,6250,0
|
|
20231122,125300,216290640,6250,6250,6250,6250,0
|
|
20231122,125200,216290640,6250,6250,6250,6250,0
|
|
20231122,125100,216290640,6250,6250,6250,6250,0
|
|
20231122,125000,216290640,6250,6250,6250,6250,1060
|
|
20231122,124900,209665640,6250,6250,6250,6250,1094
|
|
20231122,124800,202828140,6250,6250,6250,6250,0
|
|
20231122,124700,202828140,6250,6250,6250,6250,5
|
|
20231122,124600,202796890,6250,6220,6250,6220,1000
|
|
20231122,124500,196557760,6230,6230,6230,6230,0
|
|
20231122,124400,196557760,6230,6230,6230,6230,0
|
|
20231122,124300,196557760,6230,6230,6230,6230,0
|
|
20231122,124200,196557760,6230,6230,6230,6230,0
|
|
20231122,124100,196557760,6230,6220,6230,6220,120
|
|
20231122,124000,195811280,6220,6220,6220,6220,0
|
|
20231122,123900,195811280,6220,6220,6220,6220,0
|
|
20231122,123800,195811280,6220,6220,6220,6220,0
|
|
20231122,123700,195811280,6220,6220,6220,6220,0
|
|
20231122,123600,195811280,6220,6220,6220,6220,10
|
|
20231122,123500,195749080,6210,6210,6210,6210,0
|
|
20231122,123400,195749080,6210,6210,6210,6210,0
|
|
20231122,123300,195749080,6210,6210,6210,6210,0
|
|
20231122,123200,195749080,6210,6210,6210,6210,0
|
|
20231122,123100,195749080,6210,6210,6210,6210,871
|
|
20231122,123000,190340170,6210,6210,6210,6210,0
|
|
20231122,122900,190340170,6210,6200,6210,6190,2020
|
|
20231122,122800,177796220,6220,6220,6220,6220,0
|
|
20231122,122700,177796220,6220,6220,6220,6220,0
|
|
20231122,122600,177796220,6220,6220,6220,6220,3
|
|
20231122,122500,177777560,6220,6220,6220,6220,0
|
|
20231122,122400,177777560,6220,6220,6220,6220,10
|
|
20231122,122300,177715360,6220,6220,6220,6220,0
|
|
20231122,122200,177715360,6220,6220,6220,6220,0
|
|
20231122,122100,177715360,6220,6220,6220,6220,0
|
|
20231122,122000,177715360,6220,6220,6220,6220,0
|
|
20231122,121900,177715360,6220,6220,6220,6220,10
|
|
20231122,121800,177653160,6240,6240,6240,6240,0
|
|
20231122,121700,177653160,6240,6240,6240,6240,0
|
|
20231122,121600,177653160,6240,6240,6240,6240,0
|
|
20231122,121500,177653160,6240,6240,6240,6240,0
|
|
20231122,121400,177653160,6240,6240,6240,6240,0
|
|
20231122,121300,177653160,6240,6240,6240,6240,0
|
|
20231122,121200,177653160,6240,6240,6240,6240,0
|
|
20231122,121100,177653160,6240,6240,6240,6240,0
|
|
20231122,121000,177653160,6240,6190,6240,6190,3001
|
|
20231122,120900,159076920,6180,6170,6180,6170,657
|
|
20231122,120800,155017230,6190,6190,6190,6190,0
|
|
20231122,120700,155017230,6190,6190,6190,6190,0
|
|
20231122,120600,155017230,6190,6190,6190,6190,0
|
|
20231122,120500,155017230,6190,6190,6190,6190,0
|
|
20231122,120400,155017230,6190,6190,6190,6190,0
|
|
20231122,120300,155017230,6190,6190,6190,6190,0
|
|
20231122,120200,155017230,6190,6190,6190,6190,0
|
|
20231122,120100,155017230,6190,6190,6190,6190,4
|
|
20231122,120000,154992470,6190,6190,6190,6190,280
|
|
20231122,115900,153259270,6190,6190,6190,6190,0
|
|
20231122,115800,153259270,6190,6190,6190,6190,0
|
|
20231122,115700,153259270,6190,6190,6190,6190,0
|
|
20231122,115600,153259270,6190,6190,6190,6190,1
|
|
20231122,115500,153253080,6150,6150,6150,6150,0
|
|
20231122,115400,153253080,6150,6150,6150,6150,0
|
|
20231122,115300,153253080,6150,6150,6150,6150,0
|
|
20231122,115200,153253080,6150,6150,6150,6150,0
|
|
20231122,115100,153253080,6150,6150,6150,6150,0
|
|
20231122,115000,153253080,6150,6180,6180,6150,300
|
|
20231122,114900,151403620,6190,6220,6220,6190,3362
|
|
20231122,114800,130579590,6240,6240,6240,6240,12
|
|
20231122,114700,130504710,6240,6240,6240,6240,10
|
|
20231122,114600,130442310,6240,6240,6240,6240,1000
|
|
20231122,114500,124202310,6210,6210,6210,6210,0
|
|
20231122,114400,124202310,6210,6210,6210,6210,0
|
|
20231122,114300,124202310,6210,6210,6210,6210,0
|
|
20231122,114200,124202310,6210,6210,6210,6210,0
|
|
20231122,114100,124202310,6210,6210,6210,6210,0
|
|
20231122,114000,124202310,6210,6210,6210,6210,119
|
|
20231122,113900,123463320,6210,6210,6210,6210,0
|
|
20231122,113800,123463320,6210,6210,6210,6210,0
|
|
20231122,113700,123463320,6210,6210,6210,6210,0
|
|
20231122,113600,123463320,6210,6210,6210,6210,0
|
|
20231122,113500,123463320,6210,6210,6210,6210,5
|
|
20231122,113400,123432270,6210,6210,6210,6210,0
|
|
20231122,113300,123432270,6210,6210,6210,6210,0
|
|
20231122,113200,123432270,6210,6210,6210,6210,0
|
|
20231122,113100,123432270,6210,6210,6210,6210,0
|
|
20231122,113000,123432270,6210,6210,6210,6210,4
|
|
20231122,112900,123407430,6210,6210,6210,6210,0
|
|
20231122,112800,123407430,6210,6210,6210,6210,0
|
|
20231122,112700,123407430,6210,6210,6210,6210,0
|
|
20231122,112600,123407430,6210,6210,6210,6210,0
|
|
20231122,112500,123407430,6210,6210,6210,6210,0
|
|
20231122,112400,123407430,6210,6210,6210,6210,0
|
|
20231122,112300,123407430,6210,6210,6210,6210,0
|
|
20231122,112200,123407430,6210,6210,6210,6210,11
|
|
20231122,112100,123339120,6240,6240,6240,6240,0
|
|
20231122,112000,123339120,6240,6240,6240,6240,0
|
|
20231122,111900,123339120,6240,6240,6240,6240,0
|
|
20231122,111800,123339120,6240,6240,6240,6240,0
|
|
20231122,111700,123339120,6240,6240,6240,6240,0
|
|
20231122,111600,123339120,6240,6240,6240,6240,0
|
|
20231122,111500,123339120,6240,6240,6240,6240,10
|
|
20231122,111400,123276720,6230,6230,6230,6230,7
|
|
20231122,111300,123233110,6230,6250,6250,6230,94
|
|
20231122,111200,122646650,6280,6280,6280,6280,100
|
|
20231122,111100,122018650,6280,6280,6280,6280,0
|
|
20231122,111000,122018650,6280,6280,6280,6280,23
|
|
20231122,110900,121874210,6280,6280,6280,6280,100
|
|
20231122,110800,121246210,6280,6280,6280,6280,100
|
|
20231122,110700,120618210,6280,6280,6280,6280,0
|
|
20231122,110600,120618210,6280,6280,6280,6280,0
|
|
20231122,110500,120618210,6280,6270,6280,6270,1081
|
|
20231122,110400,113839530,6260,6260,6260,6260,1000
|
|
20231122,110300,107579530,6250,6250,6250,6250,0
|
|
20231122,110200,107579530,6250,6250,6250,6250,0
|
|
20231122,110100,107579530,6250,6250,6250,6250,0
|
|
20231122,110000,107579530,6250,6250,6250,6250,0
|
|
20231122,105900,107579530,6250,6240,6250,6240,434
|
|
20231122,105800,104869210,6230,6230,6230,6230,0
|
|
20231122,105700,104869210,6230,6230,6230,6230,0
|
|
20231122,105600,104869210,6230,6230,6230,6230,0
|
|
20231122,105500,104869210,6230,6230,6230,6230,0
|
|
20231122,105400,104869210,6230,6230,6230,6230,0
|
|
20231122,105300,104869210,6230,6230,6230,6230,0
|
|
20231122,105200,104869210,6230,6230,6230,6230,5
|
|
20231122,105100,104838060,6230,6230,6230,6230,117
|
|
20231122,105000,104109150,6190,6190,6190,6190,0
|
|
20231122,104900,104109150,6190,6190,6190,6190,0
|
|
20231122,104800,104109150,6190,6190,6190,6190,0
|
|
20231122,104700,104109150,6190,6190,6190,6190,0
|
|
20231122,104600,104109150,6190,6190,6190,6190,0
|
|
20231122,104500,104109150,6190,6190,6190,6190,20
|
|
20231122,104400,103985350,6180,6180,6180,6180,0
|
|
20231122,104300,103985350,6180,6180,6180,6180,0
|
|
20231122,104200,103985350,6180,6180,6180,6180,0
|
|
20231122,104100,103985350,6180,6180,6180,6180,0
|
|
20231122,104000,103985350,6180,6180,6180,6180,0
|
|
20231122,103900,103985350,6180,6200,6200,6180,300
|
|
20231122,103800,102128070,6230,6230,6230,6230,0
|
|
20231122,103700,102128070,6230,6230,6230,6230,0
|
|
20231122,103600,102128070,6230,6220,6230,6200,856
|
|
20231122,103500,96806710,6220,6220,6220,6220,0
|
|
20231122,103400,96806710,6220,6220,6220,6220,0
|
|
20231122,103300,96806710,6220,6220,6220,6220,0
|
|
20231122,103200,96806710,6220,6220,6220,6220,20
|
|
20231122,103100,96682310,6210,6210,6210,6210,0
|
|
20231122,103000,96682310,6210,6210,6210,6210,0
|
|
20231122,102900,96682310,6210,6210,6210,6210,0
|
|
20231122,102800,96682310,6210,6210,6210,6210,0
|
|
20231122,102700,96682310,6210,6210,6210,6210,0
|
|
20231122,102600,96682310,6210,6210,6210,6210,0
|
|
20231122,102500,96682310,6210,6210,6210,6210,0
|
|
20231122,102400,96682310,6210,6210,6210,6210,0
|
|
20231122,102300,96682310,6210,6210,6210,6210,0
|
|
20231122,102200,96682310,6210,6210,6210,6210,0
|
|
20231122,102100,96682310,6210,6210,6210,6210,330
|
|
20231122,102000,94633010,6210,6210,6210,6210,17
|
|
20231122,101900,94527440,6210,6210,6210,6210,688
|
|
20231122,101800,90254960,6200,6200,6200,6200,124
|
|
20231122,101700,89486160,6200,6210,6210,6200,22
|
|
20231122,101600,89349740,6210,6210,6210,6210,10
|
|
20231122,101500,89287640,6210,6210,6210,6210,501
|
|
20231122,101400,86176430,6220,6220,6220,6220,2
|
|
20231122,101300,86163990,6230,6230,6230,6230,0
|
|
20231122,101200,86163990,6230,6230,6230,6230,2
|
|
20231122,101100,86151530,6230,6230,6230,6230,0
|
|
20231122,101000,86151530,6230,6230,6230,6230,15
|
|
20231122,100900,86058080,6240,6240,6240,6240,0
|
|
20231122,100800,86058080,6240,6240,6240,6240,10
|
|
20231122,100700,85995680,6240,6240,6240,6240,2
|
|
20231122,100600,85983200,6200,6200,6200,6200,0
|
|
20231122,100500,85983200,6200,6200,6200,6200,0
|
|
20231122,100400,85983200,6200,6230,6230,6200,186
|
|
20231122,100300,84827390,6200,6200,6200,6200,0
|
|
20231122,100200,84827390,6200,6200,6200,6200,0
|
|
20231122,100100,84827390,6200,6200,6200,6200,0
|
|
20231122,100000,84827390,6200,6210,6230,6200,2535
|
|
20231122,095900,69035360,6210,6230,6230,6210,41
|
|
20231122,095800,68780550,6230,6230,6230,6230,3
|
|
20231122,095700,68761860,6230,6230,6230,6230,0
|
|
20231122,095600,68761860,6230,6230,6230,6230,0
|
|
20231122,095500,68761860,6230,6230,6230,6230,0
|
|
20231122,095400,68761860,6230,6230,6230,6230,0
|
|
20231122,095300,68761860,6230,6230,6230,6230,0
|
|
20231122,095200,68761860,6230,6230,6230,6230,200
|
|
20231122,095100,67515860,6230,6230,6230,6230,1
|
|
20231122,095000,67509630,6260,6260,6260,6260,0
|
|
20231122,094900,67509630,6260,6260,6260,6260,465
|
|
20231122,094800,64598730,6260,6200,6260,6200,1201
|
|
20231122,094700,57098370,6210,6200,6210,6200,5
|
|
20231122,094600,57067330,6210,6210,6210,6210,10
|
|
20231122,094500,57005230,6180,6180,6180,6180,0
|
|
20231122,094400,57005230,6180,6180,6180,6180,23
|
|
20231122,094300,56863090,6180,6180,6180,6180,0
|
|
20231122,094200,56863090,6180,6180,6180,6180,0
|
|
20231122,094100,56863090,6180,6180,6180,6180,0
|
|
20231122,094000,56863090,6180,6180,6180,6180,0
|
|
20231122,093900,56863090,6180,6180,6180,6180,10
|
|
20231122,093800,56801290,6180,6180,6180,6180,51
|
|
20231122,093700,56486110,6170,6170,6170,6170,0
|
|
20231122,093600,56486110,6170,6150,6170,6150,1116
|
|
20231122,093500,49601190,6140,6150,6150,6140,54
|
|
20231122,093400,49269130,6140,6140,6140,6140,0
|
|
20231122,093300,49269130,6140,6140,6140,6140,25
|
|
20231122,093200,49115630,6150,6150,6150,6150,928
|
|
20231122,093100,43408430,6150,6170,6170,6150,146
|
|
20231122,093000,42510340,6160,6170,6170,6160,214
|
|
20231122,092900,41192090,6180,6180,6180,6180,2
|
|
20231122,092800,41179730,6160,6160,6160,6160,0
|
|
20231122,092700,41179730,6160,6160,6160,6160,0
|
|
20231122,092600,41179730,6160,6160,6160,6160,5
|
|
20231122,092500,41148930,6160,6150,6160,6150,291
|
|
20231122,092400,39356780,6150,6150,6150,6150,0
|
|
20231122,092300,39356780,6150,6160,6160,6150,149
|
|
20231122,092200,38440150,6160,6160,6160,6160,28
|
|
20231122,092100,38267670,6150,6160,6160,6150,19
|
|
20231122,092000,38150780,6160,6160,6160,6160,162
|
|
20231122,091900,37152860,6160,6170,6180,6160,468
|
|
20231122,091800,34268150,6180,6180,6180,6180,231
|
|
20231122,091700,32840570,6190,6200,6200,6190,73
|
|
20231122,091600,32388080,6220,6220,6220,6220,2
|
|
20231122,091500,32375640,6220,6230,6230,6220,2
|
|
20231122,091400,32363190,6230,6230,6230,6230,0
|
|
20231122,091300,32363190,6230,6230,6230,6230,50
|
|
20231122,091200,32051690,6230,6240,6240,6230,87
|
|
20231122,091100,31509580,6250,6250,6250,6230,211
|
|
20231122,091000,30193300,6250,6240,6250,6240,18
|
|
20231122,090900,30080970,6240,6240,6240,6240,932
|
|
20231122,090800,24265290,6240,6240,6240,6240,120
|
|
20231122,090700,23516490,6200,6200,6200,6200,30
|
|
20231122,090600,23330490,6200,6220,6220,6200,105
|
|
20231122,090500,22678390,6220,6210,6220,6210,349
|
|
20231122,090400,20509610,6190,6220,6220,6100,1465
|
|
20231122,090300,11537820,6200,6200,6200,6200,0
|
|
20231122,090200,11537820,6200,6270,6270,6110,882
|
|
20231122,090100,6060140,6280,6300,6300,6280,139
|
|
20231122,090000,5185580,6300,6270,6300,6270,827
|