599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185600,564160410,6130,6130,6130,6130,1631
|
|
20231120,185500,564160410,6130,6130,6130,6130,0
|
|
20231120,185400,564160410,6130,6130,6130,6130,0
|
|
20231120,185300,564160410,6130,6130,6130,6130,0
|
|
20231120,185200,564160410,6130,6130,6130,6130,0
|
|
20231120,185100,564160410,6130,6130,6130,6130,0
|
|
20231120,185000,564160410,6130,6130,6130,6130,0
|
|
20231120,184900,564160410,6130,6130,6130,6130,0
|
|
20231120,184800,564160410,6130,6130,6130,6130,0
|
|
20231120,184700,564160410,6130,6130,6130,6130,0
|
|
20231120,184600,564160410,6130,6130,6130,6130,0
|
|
20231120,184500,564160410,6130,6130,6130,6130,0
|
|
20231120,184400,564160410,6130,6130,6130,6130,0
|
|
20231120,184300,564160410,6130,6130,6130,6130,0
|
|
20231120,184200,564160410,6130,6130,6130,6130,0
|
|
20231120,184100,564160410,6130,6130,6130,6130,0
|
|
20231120,184000,564160410,6130,6130,6130,6130,0
|
|
20231120,183900,564160410,6130,6130,6130,6130,0
|
|
20231120,183800,564160410,6130,6130,6130,6130,0
|
|
20231120,183700,564160410,6130,6130,6130,6130,0
|
|
20231120,183600,564160410,6130,6130,6130,6130,0
|
|
20231120,183500,564160410,6130,6130,6130,6130,0
|
|
20231120,183400,564160410,6130,6130,6130,6130,0
|
|
20231120,183300,564160410,6130,6130,6130,6130,0
|
|
20231120,183200,564160410,6130,6130,6130,6130,0
|
|
20231120,183100,564160410,6130,6130,6130,6130,0
|
|
20231120,183000,564160410,6130,6130,6130,6130,0
|
|
20231120,182900,564160410,6130,6130,6130,6130,0
|
|
20231120,182800,564160410,6130,6130,6130,6130,0
|
|
20231120,182700,564160410,6130,6130,6130,6130,0
|
|
20231120,182600,564160410,6130,6130,6130,6130,1631
|
|
20231120,182500,564160410,6130,6130,6130,6130,0
|
|
20231120,182400,564160410,6130,6130,6130,6130,0
|
|
20231120,182300,564160410,6130,6130,6130,6130,0
|
|
20231120,182200,564160410,6130,6130,6130,6130,0
|
|
20231120,182100,564160410,6130,6130,6130,6130,0
|
|
20231120,182000,564160410,6130,6130,6130,6130,0
|
|
20231120,181900,564160410,6130,6130,6130,6130,0
|
|
20231120,181800,564160410,6130,6130,6130,6130,0
|
|
20231120,181700,564160410,6130,6130,6130,6130,0
|
|
20231120,181600,564160410,6130,6130,6130,6130,0
|
|
20231120,181500,564160410,6130,6130,6130,6130,0
|
|
20231120,181400,564160410,6130,6130,6130,6130,0
|
|
20231120,181300,564160410,6130,6130,6130,6130,0
|
|
20231120,181200,564160410,6130,6130,6130,6130,0
|
|
20231120,181100,564160410,6130,6130,6130,6130,0
|
|
20231120,181000,564160410,6130,6130,6130,6130,0
|
|
20231120,180900,564160410,6130,6130,6130,6130,0
|
|
20231120,180800,564160410,6130,6130,6130,6130,0
|
|
20231120,180700,564160410,6130,6130,6130,6130,0
|
|
20231120,180600,564160410,6130,6130,6130,6130,0
|
|
20231120,180500,564160410,6130,6130,6130,6130,0
|
|
20231120,180400,564160410,6130,6130,6130,6130,0
|
|
20231120,180300,564160410,6130,6130,6130,6130,0
|
|
20231120,180200,564160410,6130,6130,6130,6130,0
|
|
20231120,180100,564160410,6130,6130,6130,6130,0
|
|
20231120,180000,564160410,6130,6130,6130,6130,0
|
|
20231120,175900,564160410,6130,6130,6130,6130,0
|
|
20231120,175800,564160410,6130,6130,6130,6130,0
|
|
20231120,175700,564160410,6130,6130,6130,6130,0
|
|
20231120,175600,564160410,6130,6130,6130,6130,1631
|
|
20231120,175500,564160410,6130,6130,6130,6130,0
|
|
20231120,175400,564160410,6130,6130,6130,6130,0
|
|
20231120,175300,564160410,6130,6130,6130,6130,0
|
|
20231120,175200,564160410,6130,6130,6130,6130,0
|
|
20231120,175100,564160410,6130,6130,6130,6130,0
|
|
20231120,175000,564160410,6130,6130,6130,6130,0
|
|
20231120,174900,564160410,6130,6130,6130,6130,0
|
|
20231120,174800,564160410,6130,6130,6130,6130,0
|
|
20231120,174700,564160410,6130,6130,6130,6130,0
|
|
20231120,174600,564160410,6130,6130,6130,6130,0
|
|
20231120,174500,564160410,6130,6130,6130,6130,0
|
|
20231120,174400,564160410,6130,6130,6130,6130,0
|
|
20231120,174300,564160410,6130,6130,6130,6130,0
|
|
20231120,174200,564160410,6130,6130,6130,6130,0
|
|
20231120,174100,564160410,6130,6130,6130,6130,0
|
|
20231120,174000,564160410,6130,6130,6130,6130,0
|
|
20231120,173900,564160410,6130,6130,6130,6130,0
|
|
20231120,173800,564160410,6130,6130,6130,6130,0
|
|
20231120,173700,564160410,6130,6130,6130,6130,0
|
|
20231120,173600,564160410,6130,6130,6130,6130,0
|
|
20231120,173500,564160410,6130,6130,6130,6130,0
|
|
20231120,173400,564160410,6130,6130,6130,6130,0
|
|
20231120,173300,564160410,6130,6130,6130,6130,0
|
|
20231120,173200,564160410,6130,6130,6130,6130,0
|
|
20231120,173100,564160410,6130,6130,6130,6130,0
|
|
20231120,173000,564160410,6130,6130,6130,6130,0
|
|
20231120,172900,564160410,6130,6130,6130,6130,0
|
|
20231120,172800,564160410,6130,6130,6130,6130,0
|
|
20231120,172700,564160410,6130,6130,6130,6130,0
|
|
20231120,172600,564160410,6130,6130,6130,6130,1631
|
|
20231120,172500,564160410,6130,6130,6130,6130,0
|
|
20231120,172400,564160410,6130,6130,6130,6130,0
|
|
20231120,172300,564160410,6130,6130,6130,6130,0
|
|
20231120,172200,564160410,6130,6130,6130,6130,0
|
|
20231120,172100,564160410,6130,6130,6130,6130,0
|
|
20231120,172000,564160410,6130,6130,6130,6130,0
|
|
20231120,171900,564160410,6130,6130,6130,6130,0
|
|
20231120,171800,564160410,6130,6130,6130,6130,0
|
|
20231120,171700,564160410,6130,6130,6130,6130,0
|
|
20231120,171600,564160410,6130,6130,6130,6130,0
|
|
20231120,171500,564160410,6130,6130,6130,6130,0
|
|
20231120,171400,564160410,6130,6130,6130,6130,0
|
|
20231120,171300,564160410,6130,6130,6130,6130,0
|
|
20231120,171200,564160410,6130,6130,6130,6130,0
|
|
20231120,171100,564160410,6130,6130,6130,6130,0
|
|
20231120,171000,564160410,6130,6130,6130,6130,0
|
|
20231120,170900,564160410,6130,6130,6130,6130,0
|
|
20231120,170800,564160410,6130,6130,6130,6130,0
|
|
20231120,170700,564160410,6130,6130,6130,6130,0
|
|
20231120,170600,564160410,6130,6130,6130,6130,0
|
|
20231120,170500,564160410,6130,6130,6130,6130,0
|
|
20231120,170400,564160410,6130,6130,6130,6130,0
|
|
20231120,170300,564160410,6130,6130,6130,6130,0
|
|
20231120,170200,564160410,6130,6130,6130,6130,0
|
|
20231120,170100,564160410,6130,6130,6130,6130,0
|
|
20231120,170000,564160410,6130,6130,6130,6130,0
|
|
20231120,165900,564160410,6130,6130,6130,6130,0
|
|
20231120,165800,564160410,6130,6130,6130,6130,0
|
|
20231120,165700,564160410,6130,6130,6130,6130,0
|
|
20231120,165600,564160410,6130,6130,6130,6130,1631
|
|
20231120,165500,564160410,6130,6130,6130,6130,0
|
|
20231120,165400,564160410,6130,6130,6130,6130,0
|
|
20231120,165300,564160410,6130,6130,6130,6130,0
|
|
20231120,165200,564160410,6130,6130,6130,6130,0
|
|
20231120,165100,564160410,6130,6130,6130,6130,0
|
|
20231120,165000,564160410,6130,6130,6130,6130,0
|
|
20231120,164900,564160410,6130,6130,6130,6130,0
|
|
20231120,164800,564160410,6130,6130,6130,6130,0
|
|
20231120,164700,564160410,6130,6130,6130,6130,0
|
|
20231120,164600,564160410,6130,6130,6130,6130,0
|
|
20231120,164500,564160410,6130,6130,6130,6130,0
|
|
20231120,164400,564160410,6130,6130,6130,6130,0
|
|
20231120,164300,564160410,6130,6130,6130,6130,0
|
|
20231120,164200,564160410,6130,6130,6130,6130,0
|
|
20231120,164100,564160410,6130,6130,6130,6130,0
|
|
20231120,164000,564160410,6130,6130,6130,6130,0
|
|
20231120,163900,564160410,6130,6130,6130,6130,0
|
|
20231120,163800,564160410,6130,6130,6130,6130,0
|
|
20231120,163700,564160410,6130,6130,6130,6130,0
|
|
20231120,163600,564160410,6130,6130,6130,6130,0
|
|
20231120,163500,564160410,6130,6130,6130,6130,0
|
|
20231120,163400,564160410,6130,6130,6130,6130,0
|
|
20231120,163300,564160410,6130,6130,6130,6130,0
|
|
20231120,163200,564160410,6130,6130,6130,6130,0
|
|
20231120,163100,564160410,6130,6130,6130,6130,0
|
|
20231120,163000,564160410,6130,6130,6130,6130,0
|
|
20231120,162900,564160410,6130,6130,6130,6130,0
|
|
20231120,162800,564160410,6130,6130,6130,6130,0
|
|
20231120,162700,564160410,6130,6130,6130,6130,0
|
|
20231120,162600,564160410,6130,6130,6130,6130,1631
|
|
20231120,162500,564160410,6130,6130,6130,6130,0
|
|
20231120,162400,564160410,6130,6130,6130,6130,0
|
|
20231120,162300,564160410,6130,6130,6130,6130,0
|
|
20231120,162200,564160410,6130,6130,6130,6130,0
|
|
20231120,162100,564160410,6130,6130,6130,6130,0
|
|
20231120,162000,564160410,6130,6130,6130,6130,0
|
|
20231120,161900,564160410,6130,6130,6130,6130,0
|
|
20231120,161800,564160410,6130,6130,6130,6130,0
|
|
20231120,161700,564160410,6130,6130,6130,6130,0
|
|
20231120,161600,564160410,6130,6130,6130,6130,0
|
|
20231120,161500,564160410,6130,6130,6130,6130,0
|
|
20231120,161400,564160410,6130,6130,6130,6130,0
|
|
20231120,161300,564160410,6130,6130,6130,6130,0
|
|
20231120,161200,564160410,6130,6130,6130,6130,0
|
|
20231120,161100,564160410,6130,6130,6130,6130,0
|
|
20231120,161000,564160410,6130,6130,6130,6130,0
|
|
20231120,160900,564160410,6130,6130,6130,6130,0
|
|
20231120,160800,564160410,6130,6130,6130,6130,0
|
|
20231120,160700,564160410,6130,6130,6130,6130,0
|
|
20231120,160600,564160410,6130,6130,6130,6130,0
|
|
20231120,160500,564160410,6130,6130,6130,6130,0
|
|
20231120,160400,564160410,6130,6130,6130,6130,0
|
|
20231120,160300,564160410,6130,6130,6130,6130,0
|
|
20231120,160200,564160410,6130,6130,6130,6130,0
|
|
20231120,160100,564160410,6130,6130,6130,6130,0
|
|
20231120,160000,564160410,6130,6130,6130,6130,0
|
|
20231120,155900,564160410,6130,6130,6130,6130,0
|
|
20231120,155800,564160410,6130,6130,6130,6130,0
|
|
20231120,155700,564160410,6130,6130,6130,6130,0
|
|
20231120,155600,564160410,6130,6130,6130,6130,1631
|
|
20231120,155500,564160410,6130,6130,6130,6130,0
|
|
20231120,155400,564160410,6130,6130,6130,6130,0
|
|
20231120,155300,564160410,6130,6130,6130,6130,0
|
|
20231120,155200,564160410,6130,6130,6130,6130,0
|
|
20231120,155100,564160410,6130,6130,6130,6130,0
|
|
20231120,155000,564160410,6130,6130,6130,6130,0
|
|
20231120,154900,564160410,6130,6130,6130,6130,0
|
|
20231120,154800,564160410,6130,6130,6130,6130,0
|
|
20231120,154700,564160410,6130,6130,6130,6130,0
|
|
20231120,154600,564160410,6130,6130,6130,6130,0
|
|
20231120,154500,564160410,6130,6130,6130,6130,0
|
|
20231120,154400,564160410,6130,6130,6130,6130,0
|
|
20231120,154300,564160410,6130,6130,6130,6130,0
|
|
20231120,154200,564160410,6130,6130,6130,6130,0
|
|
20231120,154100,564160410,6130,6130,6130,6130,0
|
|
20231120,154000,564160410,6130,6130,6130,6130,0
|
|
20231120,153900,564160410,6130,6130,6130,6130,0
|
|
20231120,153800,564160410,6130,6130,6130,6130,0
|
|
20231120,153700,564160410,6130,6130,6130,6130,0
|
|
20231120,153600,564160410,6130,6130,6130,6130,0
|
|
20231120,153500,564160410,6130,6130,6130,6130,0
|
|
20231120,153400,564160410,6130,6130,6130,6130,0
|
|
20231120,153300,564160410,6130,6130,6130,6130,0
|
|
20231120,153200,564160410,6130,6130,6130,6130,0
|
|
20231120,153100,564160410,6130,6130,6130,6130,0
|
|
20231120,153000,564160410,6130,6130,6130,6130,1631
|
|
20231120,152900,554162380,6120,6120,6120,6120,0
|
|
20231120,152800,554162380,6120,6120,6120,6120,0
|
|
20231120,152700,554162380,6120,6120,6120,6120,0
|
|
20231120,152600,554162380,6120,6120,6120,6120,0
|
|
20231120,152500,554162380,6120,6120,6120,6120,0
|
|
20231120,152400,554162380,6120,6120,6120,6120,0
|
|
20231120,152300,554162380,6120,6120,6120,6120,0
|
|
20231120,152200,554162380,6120,6120,6120,6120,0
|
|
20231120,152100,554162380,6120,6120,6120,6120,0
|
|
20231120,152000,554162380,6120,6120,6120,6120,0
|
|
20231120,151900,554162380,6120,6120,6120,6110,120
|
|
20231120,151800,553428480,6120,6110,6120,6110,51
|
|
20231120,151700,553116860,6120,6110,6120,6110,502
|
|
20231120,151600,550048030,6110,6110,6110,6110,0
|
|
20231120,151500,550048030,6110,6110,6110,6110,100
|
|
20231120,151400,549437030,6110,6110,6110,6110,0
|
|
20231120,151300,549437030,6110,6110,6110,6110,50
|
|
20231120,151200,549131530,6110,6110,6110,6110,100
|
|
20231120,151100,548520530,6120,6120,6120,6120,0
|
|
20231120,151000,548520530,6120,6120,6120,6120,0
|
|
20231120,150900,548520530,6120,6120,6120,6120,0
|
|
20231120,150800,548520530,6120,6110,6120,6110,18
|
|
20231120,150700,548410440,6110,6110,6110,6110,858
|
|
20231120,150600,543168060,6120,6120,6120,6120,0
|
|
20231120,150500,543168060,6120,6120,6120,6120,0
|
|
20231120,150400,543168060,6120,6120,6120,6120,1
|
|
20231120,150300,543161940,6110,6110,6110,6110,55
|
|
20231120,150200,542825890,6110,6110,6110,6110,0
|
|
20231120,150100,542825890,6110,6110,6110,6110,0
|
|
20231120,150000,542825890,6110,6110,6110,6110,800
|
|
20231120,145900,537937890,6120,6120,6120,6120,0
|
|
20231120,145800,537937890,6120,6120,6120,6120,500
|
|
20231120,145700,534877890,6120,6110,6120,6110,19
|
|
20231120,145600,534761790,6120,6120,6120,6120,90
|
|
20231120,145500,534210990,6120,6110,6120,6110,1151
|
|
20231120,145400,527178370,6110,6110,6110,6110,555
|
|
20231120,145300,523787320,6110,6110,6110,6110,153
|
|
20231120,145200,522852490,6110,6110,6110,6100,202
|
|
20231120,145100,521620270,6100,6100,6100,6100,849
|
|
20231120,145000,516441370,6100,6100,6100,6100,351
|
|
20231120,144900,514300270,6110,6110,6110,6110,0
|
|
20231120,144800,514300270,6110,6110,6110,6110,3
|
|
20231120,144700,514281940,6110,6110,6110,6110,0
|
|
20231120,144600,514281940,6110,6110,6110,6110,0
|
|
20231120,144500,514281940,6110,6110,6110,6110,0
|
|
20231120,144400,514281940,6110,6110,6110,6110,0
|
|
20231120,144300,514281940,6110,6110,6110,6110,0
|
|
20231120,144200,514281940,6110,6110,6110,6110,0
|
|
20231120,144100,514281940,6110,6110,6110,6110,0
|
|
20231120,144000,514281940,6110,6110,6110,6110,0
|
|
20231120,143900,514281940,6110,6110,6110,6110,0
|
|
20231120,143800,514281940,6110,6110,6110,6110,0
|
|
20231120,143700,514281940,6110,6110,6110,6110,0
|
|
20231120,143600,514281940,6110,6110,6110,6110,0
|
|
20231120,143500,514281940,6110,6110,6110,6110,0
|
|
20231120,143400,514281940,6110,6110,6110,6110,0
|
|
20231120,143300,514281940,6110,6110,6110,6110,0
|
|
20231120,143200,514281940,6110,6110,6110,6110,17
|
|
20231120,143100,514178070,6110,6110,6110,6110,1
|
|
20231120,143000,514171960,6100,6100,6100,6100,50
|
|
20231120,142900,513866960,6110,6110,6110,6110,0
|
|
20231120,142800,513866960,6110,6110,6110,6110,0
|
|
20231120,142700,513866960,6110,6100,6110,6100,51
|
|
20231120,142600,513555850,6110,6110,6110,6110,0
|
|
20231120,142500,513555850,6110,6110,6110,6110,0
|
|
20231120,142400,513555850,6110,6100,6110,6100,51
|
|
20231120,142300,513244740,6110,6100,6110,6100,172
|
|
20231120,142200,512195530,6110,6110,6110,6110,1
|
|
20231120,142100,512189420,6100,6100,6100,6100,528
|
|
20231120,142000,508968620,6110,6110,6110,6110,0
|
|
20231120,141900,508968620,6110,6110,6110,6110,1
|
|
20231120,141800,508962510,6110,6100,6110,6100,51
|
|
20231120,141700,508651400,6110,6110,6110,6110,0
|
|
20231120,141600,508651400,6110,6110,6110,6110,0
|
|
20231120,141500,508651400,6110,6100,6110,6100,73
|
|
20231120,141400,508205870,6110,6110,6110,6110,0
|
|
20231120,141300,508205870,6110,6110,6110,6110,5
|
|
20231120,141200,508175320,6110,6100,6110,6100,60
|
|
20231120,141100,507809220,6110,6110,6110,6110,0
|
|
20231120,141000,507809220,6110,6110,6110,6110,7
|
|
20231120,140900,507766450,6120,6110,6120,6110,262
|
|
20231120,140800,506163510,6120,6110,6120,6110,228
|
|
20231120,140700,504770420,6110,6110,6110,6110,456
|
|
20231120,140600,501984260,6120,6110,6120,6110,51
|
|
20231120,140500,501672640,6120,6120,6120,6120,4
|
|
20231120,140400,501648160,6120,6110,6120,6110,50
|
|
20231120,140300,501342650,6110,6100,6110,6100,101
|
|
20231120,140200,500726040,6120,6120,6120,6120,0
|
|
20231120,140100,500726040,6120,6110,6120,6110,21
|
|
20231120,140000,500597720,6120,6110,6120,6110,102
|
|
20231120,135900,499974480,6120,6120,6120,6120,0
|
|
20231120,135800,499974480,6120,6120,6120,6120,0
|
|
20231120,135700,499974480,6120,6110,6120,6110,51
|
|
20231120,135600,499662860,6120,6120,6120,6120,0
|
|
20231120,135500,499662860,6120,6120,6120,6120,9
|
|
20231120,135400,499607780,6120,6110,6120,6110,51
|
|
20231120,135300,499296160,6120,6110,6120,6110,401
|
|
20231120,135200,496846040,6120,6120,6120,6120,0
|
|
20231120,135100,496846040,6120,6110,6120,6110,51
|
|
20231120,135000,496534420,6120,6120,6120,6120,0
|
|
20231120,134900,496534420,6120,6120,6120,6120,0
|
|
20231120,134800,496534420,6120,6100,6120,6100,51
|
|
20231120,134700,496223300,6120,6120,6120,6120,0
|
|
20231120,134600,496223300,6120,6120,6120,6120,0
|
|
20231120,134500,496223300,6120,6100,6120,6100,51
|
|
20231120,134400,495912180,6120,6120,6120,6120,97
|
|
20231120,134300,495318540,6120,6120,6120,6120,4
|
|
20231120,134200,495294060,6120,6100,6120,6100,51
|
|
20231120,134100,494982940,6120,6120,6120,6120,0
|
|
20231120,134000,494982940,6120,6120,6120,6120,1
|
|
20231120,133900,494976820,6100,6100,6120,6100,101
|
|
20231120,133800,494360700,6120,6120,6120,6120,0
|
|
20231120,133700,494360700,6120,6120,6120,6120,0
|
|
20231120,133600,494360700,6120,6110,6120,6110,51
|
|
20231120,133500,494049080,6120,6120,6120,6120,0
|
|
20231120,133400,494049080,6120,6120,6120,6120,100
|
|
20231120,133300,493437080,6120,6100,6120,6100,51
|
|
20231120,133200,493125960,6120,6120,6120,6120,0
|
|
20231120,133100,493125960,6120,6120,6120,6120,11
|
|
20231120,133000,493058640,6100,6100,6100,6100,50
|
|
20231120,132900,492753640,6100,6110,6110,6100,2133
|
|
20231120,132800,479725710,6120,6120,6120,6120,1
|
|
20231120,132700,479719590,6110,6110,6110,6110,50
|
|
20231120,132600,479414090,6120,6120,6120,6120,0
|
|
20231120,132500,479414090,6120,6120,6120,6120,500
|
|
20231120,132400,476354090,6120,6100,6120,6100,2401
|
|
20231120,132300,461667500,6110,6110,6110,6110,0
|
|
20231120,132200,461667500,6110,6110,6110,6110,0
|
|
20231120,132100,461667500,6110,6100,6110,6100,51
|
|
20231120,132000,461356390,6110,6110,6110,6110,50
|
|
20231120,131900,461050890,6110,6110,6110,6110,0
|
|
20231120,131800,461050890,6110,6100,6110,6100,51
|
|
20231120,131700,460739780,6110,6110,6110,6110,0
|
|
20231120,131600,460739780,6110,6120,6120,6110,101
|
|
20231120,131500,460122660,6110,6100,6120,6100,565
|
|
20231120,131400,456671000,6110,6110,6110,6110,76
|
|
20231120,131300,456206640,6110,6110,6110,6110,10
|
|
20231120,131200,456145540,6120,6100,6120,6100,51
|
|
20231120,131100,455834420,6120,6120,6120,6120,0
|
|
20231120,131000,455834420,6120,6120,6120,6120,0
|
|
20231120,130900,455834420,6120,6100,6120,6100,51
|
|
20231120,130800,455523300,6120,6120,6120,6120,0
|
|
20231120,130700,455523300,6120,6120,6120,6120,0
|
|
20231120,130600,455523300,6120,6100,6120,6100,151
|
|
20231120,130500,454602180,6120,6120,6120,6120,0
|
|
20231120,130400,454602180,6120,6120,6120,6120,0
|
|
20231120,130300,454602180,6120,6100,6120,6100,51
|
|
20231120,130200,454291060,6120,6120,6120,6120,0
|
|
20231120,130100,454291060,6120,6120,6120,6120,0
|
|
20231120,130000,454291060,6120,6100,6120,6100,51
|
|
20231120,125900,453979940,6120,6120,6120,6120,0
|
|
20231120,125800,453979940,6120,6110,6120,6110,928
|
|
20231120,125700,448309850,6110,6100,6110,6100,592
|
|
20231120,125600,444698640,6110,6100,6110,6100,92
|
|
20231120,125500,444137430,6120,6100,6120,6100,501
|
|
20231120,125400,441081310,6120,6100,6120,6100,51
|
|
20231120,125300,440770190,6120,6120,6120,6120,0
|
|
20231120,125200,440770190,6120,6120,6120,6120,0
|
|
20231120,125100,440770190,6120,6100,6120,6100,51
|
|
20231120,125000,440459070,6120,6120,6120,6120,0
|
|
20231120,124900,440459070,6120,6120,6120,6120,1
|
|
20231120,124800,440452950,6110,6110,6120,6110,251
|
|
20231120,124700,438919330,6120,6120,6120,6120,0
|
|
20231120,124600,438919330,6120,6120,6120,6120,100
|
|
20231120,124500,438307330,6120,6110,6120,6110,51
|
|
20231120,124400,437995710,6120,6120,6120,6120,0
|
|
20231120,124300,437995710,6120,6120,6120,6120,1
|
|
20231120,124200,437989590,6110,6110,6110,6110,50
|
|
20231120,124100,437684090,6120,6120,6120,6120,0
|
|
20231120,124000,437684090,6120,6120,6120,6120,0
|
|
20231120,123900,437684090,6120,6110,6120,6110,51
|
|
20231120,123800,437372470,6120,6120,6120,6120,1
|
|
20231120,123700,437366350,6110,6110,6110,6110,30
|
|
20231120,123600,437183050,6110,6110,6110,6110,20
|
|
20231120,123500,437060850,6120,6120,6120,6120,0
|
|
20231120,123400,437060850,6120,6120,6120,6120,0
|
|
20231120,123300,437060850,6120,6100,6120,6100,51
|
|
20231120,123200,436749730,6110,6110,6110,6110,50
|
|
20231120,123100,436444230,6100,6100,6100,6100,843
|
|
20231120,123000,431301930,6100,6100,6100,6100,50
|
|
20231120,122900,430996930,6100,6100,6100,6100,0
|
|
20231120,122800,430996930,6100,6100,6100,6100,0
|
|
20231120,122700,430996930,6100,6100,6100,6100,58
|
|
20231120,122600,430643130,6100,6100,6100,6100,4
|
|
20231120,122500,430618730,6100,6100,6100,6100,0
|
|
20231120,122400,430618730,6100,6100,6100,6100,1011
|
|
20231120,122300,424451630,6110,6110,6110,6110,39
|
|
20231120,122200,424213340,6120,6120,6120,6120,1
|
|
20231120,122100,424207220,6120,6110,6120,6110,51
|
|
20231120,122000,423895600,6120,6120,6120,6120,0
|
|
20231120,121900,423895600,6120,6120,6120,6120,0
|
|
20231120,121800,423895600,6120,6110,6120,6110,51
|
|
20231120,121700,423583980,6120,6110,6120,6110,78
|
|
20231120,121600,423107390,6110,6110,6110,6110,0
|
|
20231120,121500,423107390,6110,6100,6110,6100,51
|
|
20231120,121400,422796280,6110,6110,6110,6110,0
|
|
20231120,121300,422796280,6110,6110,6110,6110,0
|
|
20231120,121200,422796280,6110,6100,6110,6100,51
|
|
20231120,121100,422485170,6100,6100,6100,6100,11
|
|
20231120,121000,422418070,6100,6100,6100,6100,1
|
|
20231120,120900,422411970,6110,6100,6110,6100,56
|
|
20231120,120800,422070310,6110,6110,6110,6110,100
|
|
20231120,120700,421459310,6100,6100,6100,6100,0
|
|
20231120,120600,421459310,6100,6100,6100,6100,50
|
|
20231120,120500,421154310,6110,6110,6110,6110,0
|
|
20231120,120400,421154310,6110,6110,6110,6110,49
|
|
20231120,120300,420854920,6100,6100,6100,6100,50
|
|
20231120,120200,420549920,6100,6100,6100,6100,0
|
|
20231120,120100,420549920,6100,6100,6100,6100,15
|
|
20231120,120000,420458420,6100,6100,6110,6100,53
|
|
20231120,115900,420135110,6110,6110,6110,6110,1
|
|
20231120,115800,420129000,6110,6100,6110,6090,716
|
|
20231120,115700,415764280,6110,6100,6110,6100,51
|
|
20231120,115600,415453170,6110,6110,6110,6110,0
|
|
20231120,115500,415453170,6110,6110,6110,6110,100
|
|
20231120,115400,414842170,6110,6100,6110,6100,51
|
|
20231120,115300,414531060,6110,6110,6110,6110,5
|
|
20231120,115200,414500510,6110,6110,6110,6110,5
|
|
20231120,115100,414469960,6110,6100,6110,6100,81
|
|
20231120,115000,413975550,6110,6110,6110,6110,140
|
|
20231120,114900,413120150,6110,6100,6110,6100,9
|
|
20231120,114800,413065240,6100,6100,6100,6100,42
|
|
20231120,114700,412809040,6110,6100,6110,6100,44
|
|
20231120,114600,412540630,6100,6100,6100,6100,0
|
|
20231120,114500,412540630,6100,6090,6100,6090,51
|
|
20231120,114400,412230030,6100,6100,6100,6100,500
|
|
20231120,114300,409180030,6100,6090,6100,6090,808
|
|
20231120,114200,404251300,6090,6090,6090,6090,43
|
|
20231120,114100,403989430,6100,6090,6100,6090,5
|
|
20231120,114000,403958970,6090,6090,6090,6090,0
|
|
20231120,113900,403958970,6090,6090,6090,6090,46
|
|
20231120,113800,403678830,6100,6100,6100,6100,0
|
|
20231120,113700,403678830,6100,6100,6100,6100,0
|
|
20231120,113600,403678830,6100,6090,6100,6090,54
|
|
20231120,113500,403349950,6100,6090,6100,6090,3
|
|
20231120,113400,403331670,6100,6090,6100,6090,3
|
|
20231120,113300,403313390,6100,6090,6100,6090,52
|
|
20231120,113200,402996700,6100,6090,6100,6090,2
|
|
20231120,113100,402984510,6100,6100,6100,6100,0
|
|
20231120,113000,402984510,6100,6080,6100,6080,51
|
|
20231120,112900,402674410,6100,6100,6100,6100,0
|
|
20231120,112800,402674410,6100,6100,6100,6100,0
|
|
20231120,112700,402674410,6100,6090,6100,6080,229
|
|
20231120,112600,401280890,6100,6090,6100,6090,2
|
|
20231120,112500,401268700,6090,6090,6090,6090,1
|
|
20231120,112400,401262610,6090,6090,6090,6090,53
|
|
20231120,112300,400939840,6090,6090,6090,6090,1
|
|
20231120,112200,400933750,6090,6090,6090,6090,370
|
|
20231120,112100,398680450,6100,6090,6100,6090,51
|
|
20231120,112000,398369850,6100,6100,6100,6100,0
|
|
20231120,111900,398369850,6100,6100,6100,6100,0
|
|
20231120,111800,398369850,6100,6090,6100,6090,51
|
|
20231120,111700,398059250,6100,6100,6100,6100,0
|
|
20231120,111600,398059250,6100,6100,6100,6090,702
|
|
20231120,111500,393784050,6090,6090,6090,6090,51
|
|
20231120,111400,393473460,6100,6100,6100,6100,102
|
|
20231120,111300,392851260,6100,6100,6100,6100,5
|
|
20231120,111200,392820760,6100,6090,6100,6090,151
|
|
20231120,111100,391900160,6100,6100,6100,6100,104
|
|
20231120,111000,391265760,6100,6110,6120,6100,1988
|
|
20231120,110900,379132290,6120,6110,6120,6110,52
|
|
20231120,110800,378814560,6120,6120,6120,6120,52
|
|
20231120,110700,378496320,6120,6110,6120,6110,51
|
|
20231120,110600,378184700,6120,6110,6120,6110,52
|
|
20231120,110500,377866970,6110,6110,6110,6110,156
|
|
20231120,110400,376913810,6120,6110,6120,6110,329
|
|
20231120,110300,374903610,6110,6110,6110,6110,51
|
|
20231120,110200,374592000,6110,6110,6110,6110,25
|
|
20231120,110100,374439250,6110,6110,6110,6110,0
|
|
20231120,110000,374439250,6110,6110,6110,6110,48
|
|
20231120,105900,374145970,6120,6110,6120,6110,3
|
|
20231120,105800,374127630,6110,6110,6110,6110,0
|
|
20231120,105700,374127630,6110,6110,6110,6110,51
|
|
20231120,105600,373816020,6120,6120,6120,6120,0
|
|
20231120,105500,373816020,6120,6120,6120,6120,1
|
|
20231120,105400,373809900,6110,6110,6110,6110,53
|
|
20231120,105300,373486070,6110,6110,6110,6110,1
|
|
20231120,105200,373479960,6120,6120,6120,6120,1
|
|
20231120,105100,373473840,6100,6100,6100,6100,52
|
|
20231120,105000,373156640,6100,6100,6100,6100,1
|
|
20231120,104900,373150540,6100,6100,6100,6100,230
|
|
20231120,104800,371747540,6100,6110,6110,6100,992
|
|
20231120,104700,365694130,6110,6110,6110,6110,1
|
|
20231120,104600,365688020,6110,6110,6110,6110,1
|
|
20231120,104500,365681910,6110,6110,6110,6110,56
|
|
20231120,104400,365339750,6120,6120,6120,6120,0
|
|
20231120,104300,365339750,6120,6110,6120,6110,5
|
|
20231120,104200,365309190,6100,6100,6100,6100,51
|
|
20231120,104100,364998090,6110,6110,6110,6110,52
|
|
20231120,104000,364680370,6110,6110,6110,6110,1
|
|
20231120,103900,364674260,6110,6110,6110,6110,51
|
|
20231120,103800,364362650,6130,6120,6130,6120,8
|
|
20231120,103700,364313680,6120,6110,6120,6110,2
|
|
20231120,103600,364301450,6110,6110,6110,6110,50
|
|
20231120,103500,363995950,6120,6120,6120,6120,1
|
|
20231120,103400,363989830,6130,6120,6130,6120,210
|
|
20231120,103300,362704620,6120,6110,6120,6110,51
|
|
20231120,103200,362393000,6120,6120,6120,6120,0
|
|
20231120,103100,362393000,6120,6120,6120,6120,0
|
|
20231120,103000,362393000,6120,6100,6120,6100,56
|
|
20231120,102900,362051280,6120,6120,6120,6120,1
|
|
20231120,102800,362045160,6100,6100,6100,6100,0
|
|
20231120,102700,362045160,6100,6100,6100,6100,50
|
|
20231120,102600,361740160,6120,6120,6120,6120,0
|
|
20231120,102500,361740160,6120,6120,6120,6120,0
|
|
20231120,102400,361740160,6120,6100,6120,6100,51
|
|
20231120,102300,361429040,6120,6120,6120,6120,0
|
|
20231120,102200,361429040,6120,6120,6120,6120,0
|
|
20231120,102100,361429040,6120,6100,6120,6100,51
|
|
20231120,102000,361117920,6120,6120,6120,6120,82
|
|
20231120,101900,360616080,6130,6130,6130,6130,0
|
|
20231120,101800,360616080,6130,6100,6130,6100,51
|
|
20231120,101700,360304950,6100,6100,6100,6100,0
|
|
20231120,101600,360304950,6100,6100,6100,6100,0
|
|
20231120,101500,360304950,6100,6100,6100,6100,51
|
|
20231120,101400,359993850,6100,6100,6100,6100,0
|
|
20231120,101300,359993850,6100,6100,6100,6100,50
|
|
20231120,101200,359688850,6110,6110,6110,6110,61
|
|
20231120,101100,359316140,6110,6110,6110,6110,46
|
|
20231120,101000,359035080,6110,6110,6110,6110,0
|
|
20231120,100900,359035080,6110,6110,6110,6110,1162
|
|
20231120,100800,351935260,6120,6130,6130,6120,87
|
|
20231120,100700,351402810,6120,6120,6120,6120,67
|
|
20231120,100600,350992770,6130,6120,6130,6120,500
|
|
20231120,100500,347928270,6120,6120,6120,6120,222
|
|
20231120,100400,346569630,6120,6120,6120,6120,100
|
|
20231120,100300,345957630,6130,6110,6130,6110,51
|
|
20231120,100200,345646000,6120,6120,6120,6120,180
|
|
20231120,100100,344544400,6120,6120,6120,6120,124
|
|
20231120,100000,343785520,6120,6120,6120,6120,99
|
|
20231120,095900,343179640,6120,6120,6120,6120,100
|
|
20231120,095800,342567640,6130,6130,6130,6130,0
|
|
20231120,095700,342567640,6130,6120,6130,6120,857
|
|
20231120,095600,337314730,6130,6130,6130,6130,170
|
|
20231120,095500,336272630,6120,6120,6120,6120,580
|
|
20231120,095400,332723030,6130,6120,6130,6120,168
|
|
20231120,095300,331693690,6120,6120,6120,6120,1
|
|
20231120,095200,331687570,6130,6120,6130,6120,261
|
|
20231120,095100,330088150,6120,6130,6130,6120,308
|
|
20231120,095000,328203180,6130,6130,6130,6130,1
|
|
20231120,094900,328197050,6140,6140,6140,6140,1
|
|
20231120,094800,328190910,6130,6110,6130,6110,151
|
|
20231120,094700,327266280,6100,6120,6120,6100,1000
|
|
20231120,094600,321154090,6120,6120,6120,6120,59
|
|
20231120,094500,320793010,6120,6130,6130,6120,50
|
|
20231120,094400,320486530,6140,6140,6140,6140,0
|
|
20231120,094300,320486530,6140,6130,6140,6130,1331
|
|
20231120,094200,312327490,6140,6160,6160,6130,1872
|
|
20231120,094100,300834580,6160,6160,6160,6140,223
|
|
20231120,094000,299464340,6160,6160,6160,6160,3
|
|
20231120,093900,299445860,6160,6140,6160,6140,850
|
|
20231120,093800,294210860,6160,6150,6160,6150,401
|
|
20231120,093700,291742170,6150,6150,6150,6150,934
|
|
20231120,093600,285998070,6150,6160,6160,6150,1072
|
|
20231120,093500,279400050,6160,6160,6160,6160,771
|
|
20231120,093400,274650690,6160,6140,6160,6140,6855
|
|
20231120,093300,232498800,6140,6130,6150,6130,2160
|
|
20231120,093200,219249600,6140,6140,6140,6140,372
|
|
20231120,093100,216965520,6150,6140,6150,6140,310
|
|
20231120,093000,215062110,6130,6130,6130,6130,0
|
|
20231120,092900,215062110,6130,6130,6130,6130,101
|
|
20231120,092800,214442980,6140,6130,6140,6120,4617
|
|
20231120,092700,186133210,6120,6120,6130,6120,653
|
|
20231120,092600,182136840,6130,6120,6150,6120,2799
|
|
20231120,092500,164978950,6130,6120,6150,6120,5519
|
|
20231120,092400,131117040,6120,6100,6120,6100,2434
|
|
20231120,092300,116261480,6100,6110,6110,6100,390
|
|
20231120,092200,113878890,6100,6100,6100,6100,0
|
|
20231120,092100,113878890,6100,6100,6110,6100,798
|
|
20231120,092000,109004380,6100,6100,6100,6100,177
|
|
20231120,091900,107924680,6090,6090,6110,6090,86
|
|
20231120,091800,107399320,6090,6110,6110,6090,373
|
|
20231120,091700,105127500,6090,6100,6110,6090,4150
|
|
20231120,091600,79851590,6110,6110,6110,6100,106
|
|
20231120,091500,79204930,6100,6070,6110,6070,9907
|
|
20231120,091400,18779680,6060,6060,6070,6060,401
|
|
20231120,091300,16348950,6060,6060,6060,6060,293
|
|
20231120,091200,14573370,6060,6060,6060,6050,225
|
|
20231120,091100,13211870,6060,6060,6060,6060,97
|
|
20231120,091000,12624050,6060,6060,6060,6060,0
|
|
20231120,090900,12624050,6060,6060,6060,6060,1
|
|
20231120,090800,12617990,6030,6030,6030,6030,0
|
|
20231120,090700,12617990,6030,6030,6030,6030,0
|
|
20231120,090600,12617990,6030,6030,6030,6030,0
|
|
20231120,090500,12617990,6030,6030,6060,6030,680
|
|
20231120,090400,8511510,6040,6040,6040,6030,188
|
|
20231120,090300,7376990,6030,6030,6040,6030,265
|
|
20231120,090200,5778590,6030,6020,6030,6020,205
|
|
20231120,090100,4543440,6030,6030,6030,6030,25
|
|
20231120,090000,4392690,6030,6050,6050,6030,728
|