599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185600,447325150,6110,6110,6110,6110,2079
|
|
20231121,185500,447325150,6110,6110,6110,6110,0
|
|
20231121,185400,447325150,6110,6110,6110,6110,0
|
|
20231121,185300,447325150,6110,6110,6110,6110,0
|
|
20231121,185200,447325150,6110,6110,6110,6110,0
|
|
20231121,185100,447325150,6110,6110,6110,6110,0
|
|
20231121,185000,447325150,6110,6110,6110,6110,0
|
|
20231121,184900,447325150,6110,6110,6110,6110,0
|
|
20231121,184800,447325150,6110,6110,6110,6110,0
|
|
20231121,184700,447325150,6110,6110,6110,6110,0
|
|
20231121,184600,447325150,6110,6110,6110,6110,0
|
|
20231121,184500,447325150,6110,6110,6110,6110,0
|
|
20231121,184400,447325150,6110,6110,6110,6110,0
|
|
20231121,184300,447325150,6110,6110,6110,6110,0
|
|
20231121,184200,447325150,6110,6110,6110,6110,0
|
|
20231121,184100,447325150,6110,6110,6110,6110,0
|
|
20231121,184000,447325150,6110,6110,6110,6110,0
|
|
20231121,183900,447325150,6110,6110,6110,6110,0
|
|
20231121,183800,447325150,6110,6110,6110,6110,0
|
|
20231121,183700,447325150,6110,6110,6110,6110,0
|
|
20231121,183600,447325150,6110,6110,6110,6110,0
|
|
20231121,183500,447325150,6110,6110,6110,6110,0
|
|
20231121,183400,447325150,6110,6110,6110,6110,0
|
|
20231121,183300,447325150,6110,6110,6110,6110,0
|
|
20231121,183200,447325150,6110,6110,6110,6110,0
|
|
20231121,183100,447325150,6110,6110,6110,6110,0
|
|
20231121,183000,447325150,6110,6110,6110,6110,0
|
|
20231121,182900,447325150,6110,6110,6110,6110,0
|
|
20231121,182800,447325150,6110,6110,6110,6110,0
|
|
20231121,182700,447325150,6110,6110,6110,6110,0
|
|
20231121,182600,447325150,6110,6110,6110,6110,2079
|
|
20231121,182500,447325150,6110,6110,6110,6110,0
|
|
20231121,182400,447325150,6110,6110,6110,6110,0
|
|
20231121,182300,447325150,6110,6110,6110,6110,0
|
|
20231121,182200,447325150,6110,6110,6110,6110,0
|
|
20231121,182100,447325150,6110,6110,6110,6110,0
|
|
20231121,182000,447325150,6110,6110,6110,6110,0
|
|
20231121,181900,447325150,6110,6110,6110,6110,0
|
|
20231121,181800,447325150,6110,6110,6110,6110,0
|
|
20231121,181700,447325150,6110,6110,6110,6110,0
|
|
20231121,181600,447325150,6110,6110,6110,6110,0
|
|
20231121,181500,447325150,6110,6110,6110,6110,0
|
|
20231121,181400,447325150,6110,6110,6110,6110,0
|
|
20231121,181300,447325150,6110,6110,6110,6110,0
|
|
20231121,181200,447325150,6110,6110,6110,6110,0
|
|
20231121,181100,447325150,6110,6110,6110,6110,0
|
|
20231121,181000,447325150,6110,6110,6110,6110,0
|
|
20231121,180900,447325150,6110,6110,6110,6110,0
|
|
20231121,180800,447325150,6110,6110,6110,6110,0
|
|
20231121,180700,447325150,6110,6110,6110,6110,0
|
|
20231121,180600,447325150,6110,6110,6110,6110,0
|
|
20231121,180500,447325150,6110,6110,6110,6110,0
|
|
20231121,180400,447325150,6110,6110,6110,6110,0
|
|
20231121,180300,447325150,6110,6110,6110,6110,0
|
|
20231121,180200,447325150,6110,6110,6110,6110,0
|
|
20231121,180100,447325150,6110,6110,6110,6110,0
|
|
20231121,180000,447325150,6110,6110,6110,6110,0
|
|
20231121,175900,447325150,6110,6110,6110,6110,0
|
|
20231121,175800,447325150,6110,6110,6110,6110,0
|
|
20231121,175700,447325150,6110,6110,6110,6110,0
|
|
20231121,175600,447325150,6110,6110,6110,6110,2079
|
|
20231121,175500,447325150,6110,6110,6110,6110,0
|
|
20231121,175400,447325150,6110,6110,6110,6110,0
|
|
20231121,175300,447325150,6110,6110,6110,6110,0
|
|
20231121,175200,447325150,6110,6110,6110,6110,0
|
|
20231121,175100,447325150,6110,6110,6110,6110,0
|
|
20231121,175000,447325150,6110,6110,6110,6110,0
|
|
20231121,174900,447325150,6110,6110,6110,6110,0
|
|
20231121,174800,447325150,6110,6110,6110,6110,0
|
|
20231121,174700,447325150,6110,6110,6110,6110,0
|
|
20231121,174600,447325150,6110,6110,6110,6110,0
|
|
20231121,174500,447325150,6110,6110,6110,6110,0
|
|
20231121,174400,447325150,6110,6110,6110,6110,0
|
|
20231121,174300,447325150,6110,6110,6110,6110,0
|
|
20231121,174200,447325150,6110,6110,6110,6110,0
|
|
20231121,174100,447325150,6110,6110,6110,6110,0
|
|
20231121,174000,447325150,6110,6110,6110,6110,0
|
|
20231121,173900,447325150,6110,6110,6110,6110,0
|
|
20231121,173800,447325150,6110,6110,6110,6110,0
|
|
20231121,173700,447325150,6110,6110,6110,6110,0
|
|
20231121,173600,447325150,6110,6110,6110,6110,0
|
|
20231121,173500,447325150,6110,6110,6110,6110,0
|
|
20231121,173400,447325150,6110,6110,6110,6110,0
|
|
20231121,173300,447325150,6110,6110,6110,6110,0
|
|
20231121,173200,447325150,6110,6110,6110,6110,0
|
|
20231121,173100,447325150,6110,6110,6110,6110,0
|
|
20231121,173000,447325150,6110,6110,6110,6110,0
|
|
20231121,172900,447325150,6110,6110,6110,6110,0
|
|
20231121,172800,447325150,6110,6110,6110,6110,0
|
|
20231121,172700,447325150,6110,6110,6110,6110,0
|
|
20231121,172600,447325150,6110,6110,6110,6110,2079
|
|
20231121,172500,447325150,6110,6110,6110,6110,0
|
|
20231121,172400,447325150,6110,6110,6110,6110,0
|
|
20231121,172300,447325150,6110,6110,6110,6110,0
|
|
20231121,172200,447325150,6110,6110,6110,6110,0
|
|
20231121,172100,447325150,6110,6110,6110,6110,0
|
|
20231121,172000,447325150,6110,6110,6110,6110,0
|
|
20231121,171900,447325150,6110,6110,6110,6110,0
|
|
20231121,171800,447325150,6110,6110,6110,6110,0
|
|
20231121,171700,447325150,6110,6110,6110,6110,0
|
|
20231121,171600,447325150,6110,6110,6110,6110,0
|
|
20231121,171500,447325150,6110,6110,6110,6110,0
|
|
20231121,171400,447325150,6110,6110,6110,6110,0
|
|
20231121,171300,447325150,6110,6110,6110,6110,0
|
|
20231121,171200,447325150,6110,6110,6110,6110,0
|
|
20231121,171100,447325150,6110,6110,6110,6110,0
|
|
20231121,171000,447325150,6110,6110,6110,6110,0
|
|
20231121,170900,447325150,6110,6110,6110,6110,0
|
|
20231121,170800,447325150,6110,6110,6110,6110,0
|
|
20231121,170700,447325150,6110,6110,6110,6110,0
|
|
20231121,170600,447325150,6110,6110,6110,6110,0
|
|
20231121,170500,447325150,6110,6110,6110,6110,0
|
|
20231121,170400,447325150,6110,6110,6110,6110,0
|
|
20231121,170300,447325150,6110,6110,6110,6110,0
|
|
20231121,170200,447325150,6110,6110,6110,6110,0
|
|
20231121,170100,447325150,6110,6110,6110,6110,0
|
|
20231121,170000,447325150,6110,6110,6110,6110,0
|
|
20231121,165900,447325150,6110,6110,6110,6110,0
|
|
20231121,165800,447325150,6110,6110,6110,6110,0
|
|
20231121,165700,447325150,6110,6110,6110,6110,0
|
|
20231121,165600,447325150,6110,6110,6110,6110,2079
|
|
20231121,165500,447325150,6110,6110,6110,6110,0
|
|
20231121,165400,447325150,6110,6110,6110,6110,0
|
|
20231121,165300,447325150,6110,6110,6110,6110,0
|
|
20231121,165200,447325150,6110,6110,6110,6110,0
|
|
20231121,165100,447325150,6110,6110,6110,6110,0
|
|
20231121,165000,447325150,6110,6110,6110,6110,0
|
|
20231121,164900,447325150,6110,6110,6110,6110,0
|
|
20231121,164800,447325150,6110,6110,6110,6110,0
|
|
20231121,164700,447325150,6110,6110,6110,6110,0
|
|
20231121,164600,447325150,6110,6110,6110,6110,0
|
|
20231121,164500,447325150,6110,6110,6110,6110,0
|
|
20231121,164400,447325150,6110,6110,6110,6110,0
|
|
20231121,164300,447325150,6110,6110,6110,6110,0
|
|
20231121,164200,447325150,6110,6110,6110,6110,0
|
|
20231121,164100,447325150,6110,6110,6110,6110,0
|
|
20231121,164000,447325150,6110,6110,6110,6110,0
|
|
20231121,163900,447325150,6110,6110,6110,6110,0
|
|
20231121,163800,447325150,6110,6110,6110,6110,0
|
|
20231121,163700,447325150,6110,6110,6110,6110,0
|
|
20231121,163600,447325150,6110,6110,6110,6110,0
|
|
20231121,163500,447325150,6110,6110,6110,6110,0
|
|
20231121,163400,447325150,6110,6110,6110,6110,0
|
|
20231121,163300,447325150,6110,6110,6110,6110,0
|
|
20231121,163200,447325150,6110,6110,6110,6110,0
|
|
20231121,163100,447325150,6110,6110,6110,6110,0
|
|
20231121,163000,447325150,6110,6110,6110,6110,0
|
|
20231121,162900,447325150,6110,6110,6110,6110,0
|
|
20231121,162800,447325150,6110,6110,6110,6110,0
|
|
20231121,162700,447325150,6110,6110,6110,6110,0
|
|
20231121,162600,447325150,6110,6110,6110,6110,2079
|
|
20231121,162500,447325150,6110,6110,6110,6110,0
|
|
20231121,162400,447325150,6110,6110,6110,6110,0
|
|
20231121,162300,447325150,6110,6110,6110,6110,0
|
|
20231121,162200,447325150,6110,6110,6110,6110,0
|
|
20231121,162100,447325150,6110,6110,6110,6110,0
|
|
20231121,162000,447325150,6110,6110,6110,6110,0
|
|
20231121,161900,447325150,6110,6110,6110,6110,0
|
|
20231121,161800,447325150,6110,6110,6110,6110,0
|
|
20231121,161700,447325150,6110,6110,6110,6110,0
|
|
20231121,161600,447325150,6110,6110,6110,6110,0
|
|
20231121,161500,447325150,6110,6110,6110,6110,0
|
|
20231121,161400,447325150,6110,6110,6110,6110,0
|
|
20231121,161300,447325150,6110,6110,6110,6110,0
|
|
20231121,161200,447325150,6110,6110,6110,6110,0
|
|
20231121,161100,447325150,6110,6110,6110,6110,0
|
|
20231121,161000,447325150,6110,6110,6110,6110,0
|
|
20231121,160900,447325150,6110,6110,6110,6110,0
|
|
20231121,160800,447325150,6110,6110,6110,6110,0
|
|
20231121,160700,447325150,6110,6110,6110,6110,0
|
|
20231121,160600,447325150,6110,6110,6110,6110,0
|
|
20231121,160500,447325150,6110,6110,6110,6110,0
|
|
20231121,160400,447325150,6110,6110,6110,6110,0
|
|
20231121,160300,447325150,6110,6110,6110,6110,0
|
|
20231121,160200,447325150,6110,6110,6110,6110,0
|
|
20231121,160100,447325150,6110,6110,6110,6110,0
|
|
20231121,160000,447325150,6110,6110,6110,6110,0
|
|
20231121,155900,447325150,6110,6110,6110,6110,0
|
|
20231121,155800,447325150,6110,6110,6110,6110,0
|
|
20231121,155700,447325150,6110,6110,6110,6110,0
|
|
20231121,155600,447325150,6110,6110,6110,6110,2079
|
|
20231121,155500,447325150,6110,6110,6110,6110,0
|
|
20231121,155400,447325150,6110,6110,6110,6110,0
|
|
20231121,155300,447325150,6110,6110,6110,6110,0
|
|
20231121,155200,447325150,6110,6110,6110,6110,0
|
|
20231121,155100,447325150,6110,6110,6110,6110,0
|
|
20231121,155000,447325150,6110,6110,6110,6110,0
|
|
20231121,154900,447325150,6110,6110,6110,6110,0
|
|
20231121,154800,447325150,6110,6110,6110,6110,0
|
|
20231121,154700,447325150,6110,6110,6110,6110,0
|
|
20231121,154600,447325150,6110,6110,6110,6110,0
|
|
20231121,154500,447325150,6110,6110,6110,6110,0
|
|
20231121,154400,447325150,6110,6110,6110,6110,0
|
|
20231121,154300,447325150,6110,6110,6110,6110,0
|
|
20231121,154200,447325150,6110,6110,6110,6110,0
|
|
20231121,154100,447325150,6110,6110,6110,6110,0
|
|
20231121,154000,447325150,6110,6110,6110,6110,0
|
|
20231121,153900,447325150,6110,6110,6110,6110,0
|
|
20231121,153800,447325150,6110,6110,6110,6110,0
|
|
20231121,153700,447325150,6110,6110,6110,6110,0
|
|
20231121,153600,447325150,6110,6110,6110,6110,0
|
|
20231121,153500,447325150,6110,6110,6110,6110,0
|
|
20231121,153400,447325150,6110,6110,6110,6110,0
|
|
20231121,153300,447325150,6110,6110,6110,6110,0
|
|
20231121,153200,447325150,6110,6110,6110,6110,0
|
|
20231121,153100,447325150,6110,6110,6110,6110,0
|
|
20231121,153000,447325150,6110,6110,6110,6110,2079
|
|
20231121,152900,434622460,6120,6120,6120,6120,0
|
|
20231121,152800,434622460,6120,6120,6120,6120,0
|
|
20231121,152700,434622460,6120,6120,6120,6120,0
|
|
20231121,152600,434622460,6120,6120,6120,6120,0
|
|
20231121,152500,434622460,6120,6120,6120,6120,0
|
|
20231121,152400,434622460,6120,6120,6120,6120,0
|
|
20231121,152300,434622460,6120,6120,6120,6120,0
|
|
20231121,152200,434622460,6120,6120,6120,6120,0
|
|
20231121,152100,434622460,6120,6120,6120,6120,0
|
|
20231121,152000,434622460,6120,6120,6120,6120,0
|
|
20231121,151900,434622460,6120,6110,6120,6110,562
|
|
20231121,151800,431187910,6120,6120,6120,6110,5
|
|
20231121,151700,431157320,6120,6120,6120,6110,699
|
|
20231121,151600,426883420,6130,6130,6130,6120,603
|
|
20231121,151500,423192040,6140,6140,6140,6140,145
|
|
20231121,151400,422301740,6140,6130,6140,6130,252
|
|
20231121,151300,420756810,6140,6130,6140,6130,620
|
|
20231121,151200,416956010,6140,6130,6140,6130,99
|
|
20231121,151100,416349130,6140,6140,6140,6140,1
|
|
20231121,151000,416342990,6130,6140,6140,6130,71
|
|
20231121,150900,415907750,6130,6140,6140,6130,42
|
|
20231121,150800,415650280,6130,6130,6140,6130,45
|
|
20231121,150700,415374400,6140,6140,6140,6140,0
|
|
20231121,150600,415374400,6140,6140,6140,6140,0
|
|
20231121,150500,415374400,6140,6140,6140,6140,0
|
|
20231121,150400,415374400,6140,6140,6140,6140,0
|
|
20231121,150300,415374400,6140,6140,6140,6140,0
|
|
20231121,150200,415374400,6140,6140,6140,6140,0
|
|
20231121,150100,415374400,6140,6140,6140,6140,0
|
|
20231121,150000,415374400,6140,6140,6140,6140,320
|
|
20231121,145900,413409600,6140,6140,6140,6140,0
|
|
20231121,145800,413409600,6140,6130,6140,6130,2
|
|
20231121,145700,413397330,6140,6140,6140,6140,4
|
|
20231121,145600,413372770,6150,6150,6150,6150,0
|
|
20231121,145500,413372770,6150,6150,6150,6150,0
|
|
20231121,145400,413372770,6150,6150,6150,6150,0
|
|
20231121,145300,413372770,6150,6150,6150,6150,0
|
|
20231121,145200,413372770,6150,6150,6150,6150,0
|
|
20231121,145100,413372770,6150,6150,6150,6150,0
|
|
20231121,145000,413372770,6150,6150,6150,6150,0
|
|
20231121,144900,413372770,6150,6150,6150,6150,0
|
|
20231121,144800,413372770,6150,6130,6150,6130,53
|
|
20231121,144700,413047840,6150,6140,6150,6140,21
|
|
20231121,144600,412918700,6150,6150,6150,6150,0
|
|
20231121,144500,412918700,6150,6130,6150,6130,501
|
|
20231121,144400,409847550,6150,6150,6150,6150,0
|
|
20231121,144300,409847550,6150,6150,6150,6150,5
|
|
20231121,144200,409816800,6150,6140,6150,6140,302
|
|
20231121,144100,407962510,6160,6160,6160,6160,0
|
|
20231121,144000,407962510,6160,6160,6160,6160,0
|
|
20231121,143900,407962510,6160,6140,6160,6140,2558
|
|
20231121,143800,392244770,6130,6130,6130,6130,5239
|
|
20231121,143700,360129700,6130,6130,6130,6130,1
|
|
20231121,143600,360123570,6120,6120,6120,6120,0
|
|
20231121,143500,360123570,6120,6120,6120,6120,0
|
|
20231121,143400,360123570,6120,6120,6120,6120,0
|
|
20231121,143300,360123570,6120,6120,6120,6120,49
|
|
20231121,143200,359823690,6130,6130,6130,6130,1
|
|
20231121,143100,359817560,6110,6110,6110,6110,10
|
|
20231121,143000,359756460,6130,6130,6130,6130,0
|
|
20231121,142900,359756460,6130,6130,6130,6130,1
|
|
20231121,142800,359750330,6110,6110,6110,6110,1139
|
|
20231121,142700,352791040,6110,6130,6130,6110,5861
|
|
20231121,142600,316951310,6130,6130,6130,6130,0
|
|
20231121,142500,316951310,6130,6140,6140,6130,10
|
|
20231121,142400,316890000,6130,6130,6130,6130,0
|
|
20231121,142300,316890000,6130,6130,6130,6130,0
|
|
20231121,142200,316890000,6130,6130,6130,6130,300
|
|
20231121,142100,315051000,6130,6130,6130,6130,329
|
|
20231121,142000,313034230,6130,6130,6130,6130,671
|
|
20231121,141900,308921000,6130,6130,6130,6130,0
|
|
20231121,141800,308921000,6130,6130,6130,6130,0
|
|
20231121,141700,308921000,6130,6130,6130,6130,0
|
|
20231121,141600,308921000,6130,6130,6130,6130,0
|
|
20231121,141500,308921000,6130,6130,6130,6130,0
|
|
20231121,141400,308921000,6130,6130,6130,6130,0
|
|
20231121,141300,308921000,6130,6130,6130,6130,10
|
|
20231121,141200,308859700,6130,6140,6140,6130,43
|
|
20231121,141100,308595910,6140,6130,6140,6130,383
|
|
20231121,141000,306248110,6140,6140,6140,6140,0
|
|
20231121,140900,306248110,6140,6140,6140,6140,1
|
|
20231121,140800,306241970,6130,6130,6130,6130,0
|
|
20231121,140700,306241970,6130,6130,6130,6130,0
|
|
20231121,140600,306241970,6130,6130,6130,6130,1133
|
|
20231121,140500,299296680,6140,6140,6140,6140,0
|
|
20231121,140400,299296680,6140,6140,6140,6140,50
|
|
20231121,140300,298989680,6140,6140,6140,6140,0
|
|
20231121,140200,298989680,6140,6140,6140,6140,0
|
|
20231121,140100,298989680,6140,6140,6140,6140,0
|
|
20231121,140000,298989680,6140,6140,6140,6140,0
|
|
20231121,135900,298989680,6140,6140,6140,6140,0
|
|
20231121,135800,298989680,6140,6140,6140,6140,0
|
|
20231121,135700,298989680,6140,6140,6140,6140,0
|
|
20231121,135600,298989680,6140,6140,6140,6140,0
|
|
20231121,135500,298989680,6140,6140,6140,6140,0
|
|
20231121,135400,298989680,6140,6140,6140,6140,0
|
|
20231121,135300,298989680,6140,6140,6140,6140,12
|
|
20231121,135200,298916000,6140,6140,6140,6140,19
|
|
20231121,135100,298799340,6150,6150,6150,6150,0
|
|
20231121,135000,298799340,6150,6150,6150,6150,32
|
|
20231121,134900,298602540,6150,6150,6150,6150,0
|
|
20231121,134800,298602540,6150,6150,6150,6150,0
|
|
20231121,134700,298602540,6150,6150,6150,6150,1
|
|
20231121,134600,298596390,6140,6140,6140,6140,20
|
|
20231121,134500,298473590,6140,6140,6140,6140,0
|
|
20231121,134400,298473590,6140,6140,6140,6140,0
|
|
20231121,134300,298473590,6140,6140,6140,6140,0
|
|
20231121,134200,298473590,6140,6140,6140,6140,0
|
|
20231121,134100,298473590,6140,6140,6140,6140,150
|
|
20231121,134000,297552590,6140,6140,6140,6140,0
|
|
20231121,133900,297552590,6140,6140,6140,6140,106
|
|
20231121,133800,296901750,6140,6140,6140,6140,0
|
|
20231121,133700,296901750,6140,6140,6140,6140,10
|
|
20231121,133600,296840350,6140,6140,6140,6140,1
|
|
20231121,133500,296834210,6140,6140,6140,6140,0
|
|
20231121,133400,296834210,6140,6140,6140,6140,0
|
|
20231121,133300,296834210,6140,6140,6140,6140,50
|
|
20231121,133200,296527210,6140,6140,6140,6140,80
|
|
20231121,133100,296036010,6140,6140,6140,6140,1335
|
|
20231121,133000,287839110,6140,6140,6140,6140,5
|
|
20231121,132900,287808410,6140,6140,6140,6140,50
|
|
20231121,132800,287501410,6140,6140,6140,6140,1
|
|
20231121,132700,287495270,6130,6130,6130,6130,200
|
|
20231121,132600,286269270,6140,6140,6140,6140,0
|
|
20231121,132500,286269270,6140,6140,6140,6140,0
|
|
20231121,132400,286269270,6140,6140,6140,6140,0
|
|
20231121,132300,286269270,6140,6140,6140,6140,0
|
|
20231121,132200,286269270,6140,6140,6140,6140,100
|
|
20231121,132100,285655270,6140,6140,6140,6140,0
|
|
20231121,132000,285655270,6140,6140,6140,6140,0
|
|
20231121,131900,285655270,6140,6140,6140,6140,0
|
|
20231121,131800,285655270,6140,6140,6140,6140,0
|
|
20231121,131700,285655270,6140,6140,6140,6140,0
|
|
20231121,131600,285655270,6140,6140,6140,6140,292
|
|
20231121,131500,283862390,6150,6150,6150,6150,0
|
|
20231121,131400,283862390,6150,6150,6150,6150,1
|
|
20231121,131300,283856240,6140,6140,6140,6140,100
|
|
20231121,131200,283242240,6140,6140,6140,6140,0
|
|
20231121,131100,283242240,6140,6140,6140,6140,0
|
|
20231121,131000,283242240,6140,6140,6140,6140,0
|
|
20231121,130900,283242240,6140,6140,6140,6140,0
|
|
20231121,130800,283242240,6140,6140,6140,6140,0
|
|
20231121,130700,283242240,6140,6140,6140,6140,0
|
|
20231121,130600,283242240,6140,6140,6140,6140,0
|
|
20231121,130500,283242240,6140,6140,6140,6140,0
|
|
20231121,130400,283242240,6140,6140,6140,6140,500
|
|
20231121,130300,280172240,6140,6140,6140,6140,0
|
|
20231121,130200,280172240,6140,6140,6140,6140,0
|
|
20231121,130100,280172240,6140,6140,6140,6140,0
|
|
20231121,130000,280172240,6140,6140,6140,6140,534
|
|
20231121,125900,276893480,6140,6140,6140,6140,300
|
|
20231121,125800,275051480,6140,6140,6140,6140,0
|
|
20231121,125700,275051480,6140,6140,6140,6140,45
|
|
20231121,125600,274775180,6140,6140,6140,6140,400
|
|
20231121,125500,272319180,6140,6140,6140,6140,567
|
|
20231121,125400,268837800,6140,6140,6140,6140,0
|
|
20231121,125300,268837800,6140,6140,6140,6140,0
|
|
20231121,125200,268837800,6140,6140,6140,6140,0
|
|
20231121,125100,268837800,6140,6140,6140,6140,0
|
|
20231121,125000,268837800,6140,6140,6140,6140,0
|
|
20231121,124900,268837800,6140,6140,6140,6140,0
|
|
20231121,124800,268837800,6140,6140,6140,6140,0
|
|
20231121,124700,268837800,6140,6140,6140,6140,1
|
|
20231121,124600,268831660,6140,6140,6140,6140,0
|
|
20231121,124500,268831660,6140,6140,6140,6140,50
|
|
20231121,124400,268524660,6140,6140,6140,6140,0
|
|
20231121,124300,268524660,6140,6140,6140,6140,0
|
|
20231121,124200,268524660,6140,6150,6150,6140,255
|
|
20231121,124100,266958910,6150,6150,6150,6150,1
|
|
20231121,124000,266952760,6150,6150,6150,6150,0
|
|
20231121,123900,266952760,6150,6150,6150,6150,0
|
|
20231121,123800,266952760,6150,6150,6150,6150,100
|
|
20231121,123700,266337760,6150,6140,6150,6140,1534
|
|
20231121,123600,256916000,6140,6140,6140,6140,0
|
|
20231121,123500,256916000,6140,6140,6140,6140,0
|
|
20231121,123400,256916000,6140,6140,6140,6140,5
|
|
20231121,123300,256885300,6140,6140,6140,6140,0
|
|
20231121,123200,256885300,6140,6140,6140,6140,0
|
|
20231121,123100,256885300,6140,6140,6140,6140,0
|
|
20231121,123000,256885300,6140,6140,6140,6140,0
|
|
20231121,122900,256885300,6140,6140,6140,6140,691
|
|
20231121,122800,252642560,6140,6140,6140,6140,0
|
|
20231121,122700,252642560,6140,6140,6140,6140,0
|
|
20231121,122600,252642560,6140,6140,6140,6140,1
|
|
20231121,122500,252636420,6130,6130,6130,6130,0
|
|
20231121,122400,252636420,6130,6130,6130,6130,1000
|
|
20231121,122300,246506420,6130,6130,6130,6130,1000
|
|
20231121,122200,240376420,6130,6130,6130,6130,0
|
|
20231121,122100,240376420,6130,6130,6130,6130,0
|
|
20231121,122000,240376420,6130,6130,6130,6130,0
|
|
20231121,121900,240376420,6130,6130,6130,6130,0
|
|
20231121,121800,240376420,6130,6130,6130,6130,0
|
|
20231121,121700,240376420,6130,6130,6130,6130,325
|
|
20231121,121600,238384170,6140,6140,6140,6140,0
|
|
20231121,121500,238384170,6140,6140,6140,6140,21
|
|
20231121,121400,238255230,6140,6140,6140,6140,0
|
|
20231121,121300,238255230,6140,6140,6140,6140,20
|
|
20231121,121200,238132430,6140,6140,6140,6140,0
|
|
20231121,121100,238132430,6140,6140,6140,6140,21
|
|
20231121,121000,238003490,6130,6130,6130,6130,150
|
|
20231121,120900,237083990,6130,6130,6130,6130,200
|
|
20231121,120800,235857990,6140,6140,6140,6140,0
|
|
20231121,120700,235857990,6140,6140,6140,6140,0
|
|
20231121,120600,235857990,6140,6140,6140,6140,18
|
|
20231121,120500,235747470,6140,6140,6140,6140,0
|
|
20231121,120400,235747470,6140,6140,6140,6140,0
|
|
20231121,120300,235747470,6140,6140,6140,6140,11
|
|
20231121,120200,235679930,6130,6140,6140,6130,4
|
|
20231121,120100,235655400,6130,6130,6130,6130,0
|
|
20231121,120000,235655400,6130,6130,6130,6130,0
|
|
20231121,115900,235655400,6130,6130,6130,6130,0
|
|
20231121,115800,235655400,6130,6130,6130,6130,0
|
|
20231121,115700,235655400,6130,6130,6130,6130,258
|
|
20231121,115600,234073860,6130,6130,6130,6130,7
|
|
20231121,115500,234030950,6130,6130,6130,6130,208
|
|
20231121,115400,232755910,6140,6140,6140,6140,0
|
|
20231121,115300,232755910,6140,6140,6140,6140,1
|
|
20231121,115200,232749770,6140,6140,6140,6140,0
|
|
20231121,115100,232749770,6140,6140,6140,6140,0
|
|
20231121,115000,232749770,6140,6140,6140,6140,0
|
|
20231121,114900,232749770,6140,6140,6140,6140,0
|
|
20231121,114800,232749770,6140,6140,6140,6140,0
|
|
20231121,114700,232749770,6140,6140,6140,6140,0
|
|
20231121,114600,232749770,6140,6140,6140,6140,0
|
|
20231121,114500,232749770,6140,6140,6140,6140,0
|
|
20231121,114400,232749770,6140,6140,6140,6140,1
|
|
20231121,114300,232743630,6140,6140,6140,6140,0
|
|
20231121,114200,232743630,6140,6140,6140,6140,0
|
|
20231121,114100,232743630,6140,6140,6140,6140,50
|
|
20231121,114000,232436630,6140,6140,6140,6140,0
|
|
20231121,113900,232436630,6140,6140,6140,6140,0
|
|
20231121,113800,232436630,6140,6140,6140,6140,0
|
|
20231121,113700,232436630,6140,6140,6140,6140,0
|
|
20231121,113600,232436630,6140,6140,6140,6140,0
|
|
20231121,113500,232436630,6140,6140,6140,6140,0
|
|
20231121,113400,232436630,6140,6140,6140,6140,0
|
|
20231121,113300,232436630,6140,6140,6140,6140,0
|
|
20231121,113200,232436630,6140,6140,6140,6140,0
|
|
20231121,113100,232436630,6140,6140,6140,6140,0
|
|
20231121,113000,232436630,6140,6140,6140,6140,0
|
|
20231121,112900,232436630,6140,6130,6140,6130,102
|
|
20231121,112800,231811350,6140,6140,6140,6140,10
|
|
20231121,112700,231749950,6140,6140,6140,6140,0
|
|
20231121,112600,231749950,6140,6140,6140,6140,0
|
|
20231121,112500,231749950,6140,6140,6140,6140,1
|
|
20231121,112400,231743810,6130,6130,6130,6130,150
|
|
20231121,112300,230824310,6140,6140,6140,6140,0
|
|
20231121,112200,230824310,6140,6140,6140,6140,0
|
|
20231121,112100,230824310,6140,6140,6140,6140,0
|
|
20231121,112000,230824310,6140,6140,6140,6140,100
|
|
20231121,111900,230210310,6140,6140,6140,6140,0
|
|
20231121,111800,230210310,6140,6140,6140,6140,5
|
|
20231121,111700,230179610,6140,6140,6140,6140,0
|
|
20231121,111600,230179610,6140,6140,6140,6140,1
|
|
20231121,111500,230173470,6130,6130,6130,6130,0
|
|
20231121,111400,230173470,6130,6130,6130,6130,0
|
|
20231121,111300,230173470,6130,6130,6130,6130,0
|
|
20231121,111200,230173470,6130,6130,6130,6130,700
|
|
20231121,111100,225882470,6130,6130,6130,6130,500
|
|
20231121,111000,222817470,6130,6130,6130,6130,193
|
|
20231121,110900,221634380,6140,6140,6140,6140,0
|
|
20231121,110800,221634380,6140,6140,6140,6140,0
|
|
20231121,110700,221634380,6140,6140,6140,6140,0
|
|
20231121,110600,221634380,6140,6140,6140,6140,0
|
|
20231121,110500,221634380,6140,6140,6140,6140,0
|
|
20231121,110400,221634380,6140,6140,6140,6140,0
|
|
20231121,110300,221634380,6140,6140,6140,6140,158
|
|
20231121,110200,220664260,6130,6130,6130,6130,10
|
|
20231121,110100,220602960,6140,6140,6140,6140,0
|
|
20231121,110000,220602960,6140,6140,6140,6140,0
|
|
20231121,105900,220602960,6140,6140,6140,6140,0
|
|
20231121,105800,220602960,6140,6140,6140,6140,0
|
|
20231121,105700,220602960,6140,6140,6140,6140,0
|
|
20231121,105600,220602960,6140,6140,6140,6140,0
|
|
20231121,105500,220602960,6140,6140,6140,6140,49
|
|
20231121,105400,220302100,6140,6140,6140,6140,3
|
|
20231121,105300,220283680,6140,6140,6140,6140,320
|
|
20231121,105200,218318880,6150,6150,6150,6150,0
|
|
20231121,105100,218318880,6150,6150,6150,6150,0
|
|
20231121,105000,218318880,6150,6150,6150,6150,200
|
|
20231121,104900,217088880,6150,6140,6150,6140,20
|
|
20231121,104800,216966070,6150,6140,6150,6140,1001
|
|
20231121,104700,210819920,6150,6150,6150,6150,0
|
|
20231121,104600,210819920,6150,6150,6150,6150,382
|
|
20231121,104500,208470620,6150,6150,6150,6150,1
|
|
20231121,104400,208464470,6140,6140,6150,6140,5
|
|
20231121,104300,208433760,6150,6150,6150,6150,0
|
|
20231121,104200,208433760,6150,6150,6150,6150,0
|
|
20231121,104100,208433760,6150,6150,6150,6150,0
|
|
20231121,104000,208433760,6150,6150,6150,6150,0
|
|
20231121,103900,208433760,6150,6150,6150,6140,402
|
|
20231121,103800,205961470,6150,6140,6150,6140,302
|
|
20231121,103700,204107180,6140,6140,6140,6140,40
|
|
20231121,103600,203861580,6140,6150,6150,6140,161
|
|
20231121,103500,202873020,6150,6150,6150,6150,0
|
|
20231121,103400,202873020,6150,6150,6150,6150,0
|
|
20231121,103300,202873020,6150,6150,6150,6150,1
|
|
20231121,103200,202866870,6140,6140,6140,6140,0
|
|
20231121,103100,202866870,6140,6140,6140,6140,200
|
|
20231121,103000,201638870,6140,6150,6150,6140,4
|
|
20231121,102900,201614300,6140,6140,6140,6140,2
|
|
20231121,102800,201602020,6140,6140,6140,6140,0
|
|
20231121,102700,201602020,6140,6140,6140,6140,123
|
|
20231121,102600,200846800,6140,6140,6140,6140,0
|
|
20231121,102500,200846800,6140,6140,6140,6140,1
|
|
20231121,102400,200840660,6140,6140,6140,6140,248
|
|
20231121,102300,199317940,6130,6140,6140,6130,1020
|
|
20231121,102200,193055340,6150,6150,6150,6150,3
|
|
20231121,102100,193036890,6140,6140,6140,6140,1273
|
|
20231121,102000,185220670,6140,6140,6140,6140,10
|
|
20231121,101900,185159270,6140,6140,6140,6140,0
|
|
20231121,101800,185159270,6140,6130,6140,6110,501
|
|
20231121,101700,182095920,6140,6140,6140,6140,0
|
|
20231121,101600,182095920,6140,6140,6140,6140,0
|
|
20231121,101500,182095920,6140,6140,6140,6140,12
|
|
20231121,101400,182022240,6150,6150,6150,6150,0
|
|
20231121,101300,182022240,6150,6150,6150,6150,0
|
|
20231121,101200,182022240,6150,6150,6150,6150,0
|
|
20231121,101100,182022240,6150,6150,6150,6140,102
|
|
20231121,101000,181395940,6140,6130,6150,6130,1025
|
|
20231121,100900,175100890,6130,6130,6130,6130,0
|
|
20231121,100800,175100890,6130,6120,6130,6120,21
|
|
20231121,100700,174972360,6130,6130,6130,6130,1
|
|
20231121,100600,174966230,6120,6120,6120,6120,13
|
|
20231121,100500,174886670,6120,6120,6120,6120,22
|
|
20231121,100400,174752030,6130,6120,6130,6120,604
|
|
20231121,100300,171051480,6120,6120,6120,6120,0
|
|
20231121,100200,171051480,6120,6120,6120,6120,0
|
|
20231121,100100,171051480,6120,6120,6120,6110,162
|
|
20231121,100000,170060710,6100,6120,6120,6100,161
|
|
20231121,095900,169076510,6100,6110,6110,6100,1416
|
|
20231121,095800,160436710,6100,6120,6120,6100,3875
|
|
20231121,095700,136754750,6110,6120,6120,6110,375
|
|
20231121,095600,134463490,6120,6120,6120,6120,10
|
|
20231121,095500,134402290,6120,6120,6120,6120,0
|
|
20231121,095400,134402290,6120,6120,6120,6120,0
|
|
20231121,095300,134402290,6120,6120,6120,6120,0
|
|
20231121,095200,134402290,6120,6120,6120,6120,3
|
|
20231121,095100,134383930,6130,6130,6130,6130,0
|
|
20231121,095000,134383930,6130,6130,6130,6130,10
|
|
20231121,094900,134322630,6130,6130,6130,6130,0
|
|
20231121,094800,134322630,6130,6120,6130,6120,77
|
|
20231121,094700,133851310,6120,6120,6120,6120,32
|
|
20231121,094600,133655470,6130,6120,6130,6120,2
|
|
20231121,094500,133643220,6120,6120,6120,6120,2117
|
|
20231121,094400,120687180,6120,6120,6120,6110,105
|
|
20231121,094300,120045580,6120,6110,6120,6110,100
|
|
20231121,094200,119434570,6110,6100,6110,6090,12
|
|
20231121,094100,119361450,6090,6110,6110,6090,150
|
|
20231121,094000,118447270,6120,6110,6120,6110,2
|
|
20231121,093900,118435040,6100,6110,6110,6100,59
|
|
20231121,093800,118075130,6110,6110,6110,6110,6
|
|
20231121,093700,118038470,6110,6110,6110,6110,33
|
|
20231121,093600,117836840,6110,6110,6110,6110,0
|
|
20231121,093500,117836840,6110,6110,6110,6110,1
|
|
20231121,093400,117830730,6110,6120,6120,6110,11
|
|
20231121,093300,117763470,6120,6120,6120,6120,5
|
|
20231121,093200,117732870,6100,6120,6120,6100,55
|
|
20231121,093100,117396810,6120,6120,6120,6120,2
|
|
20231121,093000,117384570,6120,6110,6120,6110,5
|
|
20231121,092900,117354000,6090,6100,6100,6090,178
|
|
20231121,092800,116269690,6090,6110,6120,6090,1898
|
|
20231121,092700,104696720,6110,6110,6110,6110,21
|
|
20231121,092600,104568410,6110,6110,6110,6110,6
|
|
20231121,092500,104531750,6100,6100,6100,6100,587
|
|
20231121,092400,100951050,6110,6110,6110,6110,2
|
|
20231121,092300,100938830,6120,6110,6120,6110,8
|
|
20231121,092200,100889940,6120,6120,6120,6120,0
|
|
20231121,092100,100889940,6120,6120,6120,6120,0
|
|
20231121,092000,100889940,6120,6120,6120,6120,13
|
|
20231121,091900,100810380,6120,6120,6120,6120,1
|
|
20231121,091800,100804260,6090,6110,6110,6090,1500
|
|
20231121,091700,91656810,6120,6120,6120,6120,0
|
|
20231121,091600,91656810,6120,6130,6130,6110,5
|
|
20231121,091500,91626220,6100,6110,6110,6100,20
|
|
20231121,091400,91504100,6130,6120,6130,6100,2002
|
|
20231121,091300,79275680,6130,6130,6130,6130,0
|
|
20231121,091200,79275680,6130,6130,6130,6130,1
|
|
20231121,091100,79269550,6110,6110,6130,6110,120
|
|
20231121,091000,78535860,6110,6110,6110,6110,57
|
|
20231121,090900,78187590,6110,6100,6110,6100,619
|
|
20231121,090800,74411030,6100,6100,6100,6100,173
|
|
20231121,090700,73355730,6100,6120,6120,6100,6036
|
|
20231121,090600,36532290,6120,6100,6120,6100,687
|
|
20231121,090500,32338080,6110,6120,6120,6110,1207
|
|
20231121,090400,24962640,6120,6130,6130,6120,1331
|
|
20231121,090300,16816870,6150,6120,6150,6120,851
|
|
20231121,090200,11586220,6150,6130,6150,6120,289
|
|
20231121,090100,9816480,6120,6120,6120,6120,0
|
|
20231121,090000,9816480,6120,6120,6120,6120,1604
|