599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185600,418799530,6160,6160,6160,6160,867
|
|
20231122,185500,418799530,6160,6160,6160,6160,0
|
|
20231122,185400,418799530,6160,6160,6160,6160,0
|
|
20231122,185300,418799530,6160,6160,6160,6160,0
|
|
20231122,185200,418799530,6160,6160,6160,6160,0
|
|
20231122,185100,418799530,6160,6160,6160,6160,0
|
|
20231122,185000,418799530,6160,6160,6160,6160,0
|
|
20231122,184900,418799530,6160,6160,6160,6160,0
|
|
20231122,184800,418799530,6160,6160,6160,6160,0
|
|
20231122,184700,418799530,6160,6160,6160,6160,0
|
|
20231122,184600,418799530,6160,6160,6160,6160,0
|
|
20231122,184500,418799530,6160,6160,6160,6160,0
|
|
20231122,184400,418799530,6160,6160,6160,6160,0
|
|
20231122,184300,418799530,6160,6160,6160,6160,0
|
|
20231122,184200,418799530,6160,6160,6160,6160,0
|
|
20231122,184100,418799530,6160,6160,6160,6160,0
|
|
20231122,184000,418799530,6160,6160,6160,6160,0
|
|
20231122,183900,418799530,6160,6160,6160,6160,0
|
|
20231122,183800,418799530,6160,6160,6160,6160,0
|
|
20231122,183700,418799530,6160,6160,6160,6160,0
|
|
20231122,183600,418799530,6160,6160,6160,6160,0
|
|
20231122,183500,418799530,6160,6160,6160,6160,0
|
|
20231122,183400,418799530,6160,6160,6160,6160,0
|
|
20231122,183300,418799530,6160,6160,6160,6160,0
|
|
20231122,183200,418799530,6160,6160,6160,6160,0
|
|
20231122,183100,418799530,6160,6160,6160,6160,0
|
|
20231122,183000,418799530,6160,6160,6160,6160,0
|
|
20231122,182900,418799530,6160,6160,6160,6160,0
|
|
20231122,182800,418799530,6160,6160,6160,6160,0
|
|
20231122,182700,418799530,6160,6160,6160,6160,0
|
|
20231122,182600,418799530,6160,6160,6160,6160,867
|
|
20231122,182500,418799530,6160,6160,6160,6160,0
|
|
20231122,182400,418799530,6160,6160,6160,6160,0
|
|
20231122,182300,418799530,6160,6160,6160,6160,0
|
|
20231122,182200,418799530,6160,6160,6160,6160,0
|
|
20231122,182100,418799530,6160,6160,6160,6160,0
|
|
20231122,182000,418799530,6160,6160,6160,6160,0
|
|
20231122,181900,418799530,6160,6160,6160,6160,0
|
|
20231122,181800,418799530,6160,6160,6160,6160,0
|
|
20231122,181700,418799530,6160,6160,6160,6160,0
|
|
20231122,181600,418799530,6160,6160,6160,6160,0
|
|
20231122,181500,418799530,6160,6160,6160,6160,0
|
|
20231122,181400,418799530,6160,6160,6160,6160,0
|
|
20231122,181300,418799530,6160,6160,6160,6160,0
|
|
20231122,181200,418799530,6160,6160,6160,6160,0
|
|
20231122,181100,418799530,6160,6160,6160,6160,0
|
|
20231122,181000,418799530,6160,6160,6160,6160,0
|
|
20231122,180900,418799530,6160,6160,6160,6160,0
|
|
20231122,180800,418799530,6160,6160,6160,6160,0
|
|
20231122,180700,418799530,6160,6160,6160,6160,0
|
|
20231122,180600,418799530,6160,6160,6160,6160,0
|
|
20231122,180500,418799530,6160,6160,6160,6160,0
|
|
20231122,180400,418799530,6160,6160,6160,6160,0
|
|
20231122,180300,418799530,6160,6160,6160,6160,0
|
|
20231122,180200,418799530,6160,6160,6160,6160,0
|
|
20231122,180100,418799530,6160,6160,6160,6160,0
|
|
20231122,180000,418799530,6160,6160,6160,6160,0
|
|
20231122,175900,418799530,6160,6160,6160,6160,0
|
|
20231122,175800,418799530,6160,6160,6160,6160,0
|
|
20231122,175700,418799530,6160,6160,6160,6160,0
|
|
20231122,175600,418799530,6160,6160,6160,6160,867
|
|
20231122,175500,418799530,6160,6160,6160,6160,0
|
|
20231122,175400,418799530,6160,6160,6160,6160,0
|
|
20231122,175300,418799530,6160,6160,6160,6160,0
|
|
20231122,175200,418799530,6160,6160,6160,6160,0
|
|
20231122,175100,418799530,6160,6160,6160,6160,0
|
|
20231122,175000,418799530,6160,6160,6160,6160,0
|
|
20231122,174900,418799530,6160,6160,6160,6160,0
|
|
20231122,174800,418799530,6160,6160,6160,6160,0
|
|
20231122,174700,418799530,6160,6160,6160,6160,0
|
|
20231122,174600,418799530,6160,6160,6160,6160,0
|
|
20231122,174500,418799530,6160,6160,6160,6160,0
|
|
20231122,174400,418799530,6160,6160,6160,6160,0
|
|
20231122,174300,418799530,6160,6160,6160,6160,0
|
|
20231122,174200,418799530,6160,6160,6160,6160,0
|
|
20231122,174100,418799530,6160,6160,6160,6160,0
|
|
20231122,174000,418799530,6160,6160,6160,6160,0
|
|
20231122,173900,418799530,6160,6160,6160,6160,0
|
|
20231122,173800,418799530,6160,6160,6160,6160,0
|
|
20231122,173700,418799530,6160,6160,6160,6160,0
|
|
20231122,173600,418799530,6160,6160,6160,6160,0
|
|
20231122,173500,418799530,6160,6160,6160,6160,0
|
|
20231122,173400,418799530,6160,6160,6160,6160,0
|
|
20231122,173300,418799530,6160,6160,6160,6160,0
|
|
20231122,173200,418799530,6160,6160,6160,6160,0
|
|
20231122,173100,418799530,6160,6160,6160,6160,0
|
|
20231122,173000,418799530,6160,6160,6160,6160,0
|
|
20231122,172900,418799530,6160,6160,6160,6160,0
|
|
20231122,172800,418799530,6160,6160,6160,6160,0
|
|
20231122,172700,418799530,6160,6160,6160,6160,0
|
|
20231122,172600,418799530,6160,6160,6160,6160,867
|
|
20231122,172500,418799530,6160,6160,6160,6160,0
|
|
20231122,172400,418799530,6160,6160,6160,6160,0
|
|
20231122,172300,418799530,6160,6160,6160,6160,0
|
|
20231122,172200,418799530,6160,6160,6160,6160,0
|
|
20231122,172100,418799530,6160,6160,6160,6160,0
|
|
20231122,172000,418799530,6160,6160,6160,6160,0
|
|
20231122,171900,418799530,6160,6160,6160,6160,0
|
|
20231122,171800,418799530,6160,6160,6160,6160,0
|
|
20231122,171700,418799530,6160,6160,6160,6160,0
|
|
20231122,171600,418799530,6160,6160,6160,6160,0
|
|
20231122,171500,418799530,6160,6160,6160,6160,0
|
|
20231122,171400,418799530,6160,6160,6160,6160,0
|
|
20231122,171300,418799530,6160,6160,6160,6160,0
|
|
20231122,171200,418799530,6160,6160,6160,6160,0
|
|
20231122,171100,418799530,6160,6160,6160,6160,0
|
|
20231122,171000,418799530,6160,6160,6160,6160,0
|
|
20231122,170900,418799530,6160,6160,6160,6160,0
|
|
20231122,170800,418799530,6160,6160,6160,6160,0
|
|
20231122,170700,418799530,6160,6160,6160,6160,0
|
|
20231122,170600,418799530,6160,6160,6160,6160,0
|
|
20231122,170500,418799530,6160,6160,6160,6160,0
|
|
20231122,170400,418799530,6160,6160,6160,6160,0
|
|
20231122,170300,418799530,6160,6160,6160,6160,0
|
|
20231122,170200,418799530,6160,6160,6160,6160,0
|
|
20231122,170100,418799530,6160,6160,6160,6160,0
|
|
20231122,170000,418799530,6160,6160,6160,6160,0
|
|
20231122,165900,418799530,6160,6160,6160,6160,0
|
|
20231122,165800,418799530,6160,6160,6160,6160,0
|
|
20231122,165700,418799530,6160,6160,6160,6160,0
|
|
20231122,165600,418799530,6160,6160,6160,6160,867
|
|
20231122,165500,418799530,6160,6160,6160,6160,0
|
|
20231122,165400,418799530,6160,6160,6160,6160,0
|
|
20231122,165300,418799530,6160,6160,6160,6160,0
|
|
20231122,165200,418799530,6160,6160,6160,6160,0
|
|
20231122,165100,418799530,6160,6160,6160,6160,0
|
|
20231122,165000,418799530,6160,6160,6160,6160,0
|
|
20231122,164900,418799530,6160,6160,6160,6160,0
|
|
20231122,164800,418799530,6160,6160,6160,6160,0
|
|
20231122,164700,418799530,6160,6160,6160,6160,0
|
|
20231122,164600,418799530,6160,6160,6160,6160,0
|
|
20231122,164500,418799530,6160,6160,6160,6160,0
|
|
20231122,164400,418799530,6160,6160,6160,6160,0
|
|
20231122,164300,418799530,6160,6160,6160,6160,0
|
|
20231122,164200,418799530,6160,6160,6160,6160,0
|
|
20231122,164100,418799530,6160,6160,6160,6160,0
|
|
20231122,164000,418799530,6160,6160,6160,6160,0
|
|
20231122,163900,418799530,6160,6160,6160,6160,0
|
|
20231122,163800,418799530,6160,6160,6160,6160,0
|
|
20231122,163700,418799530,6160,6160,6160,6160,0
|
|
20231122,163600,418799530,6160,6160,6160,6160,0
|
|
20231122,163500,418799530,6160,6160,6160,6160,0
|
|
20231122,163400,418799530,6160,6160,6160,6160,0
|
|
20231122,163300,418799530,6160,6160,6160,6160,0
|
|
20231122,163200,418799530,6160,6160,6160,6160,0
|
|
20231122,163100,418799530,6160,6160,6160,6160,0
|
|
20231122,163000,418799530,6160,6160,6160,6160,0
|
|
20231122,162900,418799530,6160,6160,6160,6160,0
|
|
20231122,162800,418799530,6160,6160,6160,6160,0
|
|
20231122,162700,418799530,6160,6160,6160,6160,0
|
|
20231122,162600,418799530,6160,6160,6160,6160,867
|
|
20231122,162500,418799530,6160,6160,6160,6160,0
|
|
20231122,162400,418799530,6160,6160,6160,6160,0
|
|
20231122,162300,418799530,6160,6160,6160,6160,0
|
|
20231122,162200,418799530,6160,6160,6160,6160,0
|
|
20231122,162100,418799530,6160,6160,6160,6160,0
|
|
20231122,162000,418799530,6160,6160,6160,6160,0
|
|
20231122,161900,418799530,6160,6160,6160,6160,0
|
|
20231122,161800,418799530,6160,6160,6160,6160,0
|
|
20231122,161700,418799530,6160,6160,6160,6160,0
|
|
20231122,161600,418799530,6160,6160,6160,6160,0
|
|
20231122,161500,418799530,6160,6160,6160,6160,0
|
|
20231122,161400,418799530,6160,6160,6160,6160,0
|
|
20231122,161300,418799530,6160,6160,6160,6160,0
|
|
20231122,161200,418799530,6160,6160,6160,6160,0
|
|
20231122,161100,418799530,6160,6160,6160,6160,0
|
|
20231122,161000,418799530,6160,6160,6160,6160,0
|
|
20231122,160900,418799530,6160,6160,6160,6160,0
|
|
20231122,160800,418799530,6160,6160,6160,6160,0
|
|
20231122,160700,418799530,6160,6160,6160,6160,0
|
|
20231122,160600,418799530,6160,6160,6160,6160,0
|
|
20231122,160500,418799530,6160,6160,6160,6160,0
|
|
20231122,160400,418799530,6160,6160,6160,6160,0
|
|
20231122,160300,418799530,6160,6160,6160,6160,0
|
|
20231122,160200,418799530,6160,6160,6160,6160,0
|
|
20231122,160100,418799530,6160,6160,6160,6160,0
|
|
20231122,160000,418799530,6160,6160,6160,6160,0
|
|
20231122,155900,418799530,6160,6160,6160,6160,0
|
|
20231122,155800,418799530,6160,6160,6160,6160,0
|
|
20231122,155700,418799530,6160,6160,6160,6160,0
|
|
20231122,155600,418799530,6160,6160,6160,6160,867
|
|
20231122,155500,418799530,6160,6160,6160,6160,0
|
|
20231122,155400,418799530,6160,6160,6160,6160,0
|
|
20231122,155300,418799530,6160,6160,6160,6160,0
|
|
20231122,155200,418799530,6160,6160,6160,6160,0
|
|
20231122,155100,418799530,6160,6160,6160,6160,0
|
|
20231122,155000,418799530,6160,6160,6160,6160,0
|
|
20231122,154900,418799530,6160,6160,6160,6160,0
|
|
20231122,154800,418799530,6160,6160,6160,6160,0
|
|
20231122,154700,418799530,6160,6160,6160,6160,0
|
|
20231122,154600,418799530,6160,6160,6160,6160,0
|
|
20231122,154500,418799530,6160,6160,6160,6160,0
|
|
20231122,154400,418799530,6160,6160,6160,6160,0
|
|
20231122,154300,418799530,6160,6160,6160,6160,0
|
|
20231122,154200,418799530,6160,6160,6160,6160,0
|
|
20231122,154100,418799530,6160,6160,6160,6160,0
|
|
20231122,154000,418799530,6160,6160,6160,6160,0
|
|
20231122,153900,418799530,6160,6160,6160,6160,0
|
|
20231122,153800,418799530,6160,6160,6160,6160,0
|
|
20231122,153700,418799530,6160,6160,6160,6160,0
|
|
20231122,153600,418799530,6160,6160,6160,6160,0
|
|
20231122,153500,418799530,6160,6160,6160,6160,0
|
|
20231122,153400,418799530,6160,6160,6160,6160,0
|
|
20231122,153300,418799530,6160,6160,6160,6160,0
|
|
20231122,153200,418799530,6160,6160,6160,6160,0
|
|
20231122,153100,418799530,6160,6160,6160,6160,0
|
|
20231122,153000,418799530,6160,6160,6160,6160,867
|
|
20231122,152900,413458810,6160,6160,6160,6160,0
|
|
20231122,152800,413458810,6160,6160,6160,6160,0
|
|
20231122,152700,413458810,6160,6160,6160,6160,0
|
|
20231122,152600,413458810,6160,6160,6160,6160,0
|
|
20231122,152500,413458810,6160,6160,6160,6160,0
|
|
20231122,152400,413458810,6160,6160,6160,6160,0
|
|
20231122,152300,413458810,6160,6160,6160,6160,0
|
|
20231122,152200,413458810,6160,6160,6160,6160,0
|
|
20231122,152100,413458810,6160,6160,6160,6160,0
|
|
20231122,152000,413458810,6160,6160,6160,6160,0
|
|
20231122,151900,413458810,6160,6150,6160,6150,59
|
|
20231122,151800,413095600,6160,6160,6160,6160,0
|
|
20231122,151700,413095600,6160,6160,6160,6160,0
|
|
20231122,151600,413095600,6160,6160,6160,6160,1
|
|
20231122,151500,413089440,6160,6160,6160,6160,0
|
|
20231122,151400,413089440,6160,6160,6160,6160,617
|
|
20231122,151300,409288720,6150,6160,6160,6150,386
|
|
20231122,151200,406914660,6160,6170,6170,6150,1063
|
|
20231122,151100,400366660,6160,6160,6160,6160,516
|
|
20231122,151000,397188100,6160,6160,6160,6160,1
|
|
20231122,150900,397181940,6150,6160,6160,6150,1737
|
|
20231122,150800,386483770,6150,6150,6160,6150,139
|
|
20231122,150700,385628580,6160,6160,6160,6160,50
|
|
20231122,150600,385320580,6160,6160,6160,6160,0
|
|
20231122,150500,385320580,6160,6150,6160,6150,3
|
|
20231122,150400,385302120,6160,6160,6160,6160,0
|
|
20231122,150300,385302120,6160,6160,6160,6160,10
|
|
20231122,150200,385240520,6160,6160,6160,6160,372
|
|
20231122,150100,382949000,6160,6160,6160,6160,0
|
|
20231122,150000,382949000,6160,6160,6160,6160,0
|
|
20231122,145900,382949000,6160,6160,6160,6160,17
|
|
20231122,145800,382844280,6160,6160,6160,6160,1
|
|
20231122,145700,382838120,6160,6150,6160,6150,192
|
|
20231122,145600,381657310,6150,6150,6150,6150,1011
|
|
20231122,145500,375439660,6150,6150,6150,6150,1
|
|
20231122,145400,375433510,6150,6150,6150,6150,28
|
|
20231122,145300,375261310,6150,6150,6150,6150,72
|
|
20231122,145200,374818510,6150,6150,6150,6150,0
|
|
20231122,145100,374818510,6150,6150,6150,6150,0
|
|
20231122,145000,374818510,6150,6150,6150,6150,1
|
|
20231122,144900,374812360,6140,6140,6150,6140,144
|
|
20231122,144800,373928190,6150,6140,6150,6140,11
|
|
20231122,144700,373860550,6150,6150,6150,6150,101
|
|
20231122,144600,373239400,6150,6150,6150,6150,0
|
|
20231122,144500,373239400,6150,6150,6150,6150,1
|
|
20231122,144400,373233250,6140,6140,6140,6140,0
|
|
20231122,144300,373233250,6140,6140,6140,6140,137
|
|
20231122,144200,372392070,6150,6150,6150,6150,0
|
|
20231122,144100,372392070,6150,6150,6150,6150,0
|
|
20231122,144000,372392070,6150,6150,6150,6150,100
|
|
20231122,143900,371777070,6150,6150,6150,6150,0
|
|
20231122,143800,371777070,6150,6150,6150,6150,0
|
|
20231122,143700,371777070,6150,6150,6150,6150,0
|
|
20231122,143600,371777070,6150,6150,6150,6150,0
|
|
20231122,143500,371777070,6150,6150,6150,6150,1
|
|
20231122,143400,371770920,6150,6150,6160,6150,48
|
|
20231122,143300,371475620,6160,6160,6160,6160,0
|
|
20231122,143200,371475620,6160,6160,6160,6160,1
|
|
20231122,143100,371469460,6160,6160,6160,6160,0
|
|
20231122,143000,371469460,6160,6150,6160,6150,95
|
|
20231122,142900,370885200,6150,6140,6150,6130,121
|
|
20231122,142800,370142650,6130,6140,6150,6130,93
|
|
20231122,142700,369572020,6150,6150,6160,6150,717
|
|
20231122,142600,365162460,6160,6140,6160,6140,327
|
|
20231122,142500,363151790,6150,6140,6150,6140,282
|
|
20231122,142400,361420290,6150,6140,6150,6140,41
|
|
20231122,142300,361168540,6150,6140,6150,6140,81
|
|
20231122,142200,360671190,6140,6140,6140,6140,80
|
|
20231122,142100,360179990,6140,6140,6140,6140,160
|
|
20231122,142000,359197590,6140,6150,6160,6140,244
|
|
20231122,141900,357697380,6160,6140,6160,6140,255
|
|
20231122,141800,356130480,6150,6150,6150,6140,81
|
|
20231122,141700,355633110,6140,6150,6160,6140,3916
|
|
20231122,141600,331550470,6160,6150,6160,6150,82
|
|
20231122,141500,331046150,6160,6150,6160,6150,82
|
|
20231122,141400,330541830,6160,6150,6160,6150,141
|
|
20231122,141300,329673670,6160,6150,6160,6150,737
|
|
20231122,141200,325141090,6160,6160,6170,6160,363
|
|
20231122,141100,322904890,6170,6160,6170,6160,82
|
|
20231122,141000,322399750,6160,6160,6170,6160,324
|
|
20231122,140900,320403900,6170,6160,6170,6160,42
|
|
20231122,140800,320145170,6170,6160,6170,6160,490
|
|
20231122,140700,317126760,6160,6160,6160,6160,0
|
|
20231122,140600,317126760,6160,6160,6160,6160,1
|
|
20231122,140500,317120600,6160,6170,6170,6160,5
|
|
20231122,140400,317089790,6170,6170,6170,6170,0
|
|
20231122,140300,317089790,6170,6170,6170,6170,658
|
|
20231122,140200,313029930,6160,6150,6160,6150,5226
|
|
20231122,140100,280880030,6150,6150,6150,6150,0
|
|
20231122,140000,280880030,6150,6150,6150,6150,81
|
|
20231122,135900,280381880,6150,6150,6150,6150,1
|
|
20231122,135800,280375730,6140,6140,6140,6140,4304
|
|
20231122,135700,253949170,6140,6140,6140,6140,0
|
|
20231122,135600,253949170,6140,6130,6140,6130,401
|
|
20231122,135500,251491030,6140,6140,6140,6140,1
|
|
20231122,135400,251484890,6120,6120,6130,6120,8324
|
|
20231122,135300,200532890,6130,6130,6130,6130,50
|
|
20231122,135200,200226390,6130,6130,6130,6130,100
|
|
20231122,135100,199613390,6130,6130,6130,6130,130
|
|
20231122,135000,198816490,6130,6130,6130,6130,104
|
|
20231122,134900,198178970,6120,6120,6120,6120,0
|
|
20231122,134800,198178970,6120,6120,6120,6120,0
|
|
20231122,134700,198178970,6120,6120,6120,6120,100
|
|
20231122,134600,197566970,6120,6120,6120,6120,0
|
|
20231122,134500,197566970,6120,6120,6120,6120,300
|
|
20231122,134400,195730970,6130,6130,6130,6130,0
|
|
20231122,134300,195730970,6130,6130,6130,6130,28
|
|
20231122,134200,195559330,6130,6130,6130,6130,0
|
|
20231122,134100,195559330,6130,6130,6130,6130,400
|
|
20231122,134000,193107330,6130,6130,6130,6130,0
|
|
20231122,133900,193107330,6130,6130,6130,6130,0
|
|
20231122,133800,193107330,6130,6130,6130,6130,159
|
|
20231122,133700,192132660,6130,6130,6130,6130,1
|
|
20231122,133600,192126530,6120,6130,6130,6120,4
|
|
20231122,133500,192102040,6130,6130,6130,6130,0
|
|
20231122,133400,192102040,6130,6130,6130,6130,3
|
|
20231122,133300,192083650,6130,6130,6130,6130,0
|
|
20231122,133200,192083650,6130,6130,6130,6130,0
|
|
20231122,133100,192083650,6130,6130,6130,6130,0
|
|
20231122,133000,192083650,6130,6130,6130,6130,3
|
|
20231122,132900,192065260,6120,6120,6120,6120,0
|
|
20231122,132800,192065260,6120,6120,6120,6120,0
|
|
20231122,132700,192065260,6120,6120,6120,6120,1342
|
|
20231122,132600,183852220,6120,6120,6120,6120,0
|
|
20231122,132500,183852220,6120,6120,6120,6120,0
|
|
20231122,132400,183852220,6120,6120,6120,6120,0
|
|
20231122,132300,183852220,6120,6120,6120,6120,0
|
|
20231122,132200,183852220,6120,6120,6120,6120,0
|
|
20231122,132100,183852220,6120,6120,6120,6120,0
|
|
20231122,132000,183852220,6120,6120,6120,6120,0
|
|
20231122,131900,183852220,6120,6120,6120,6120,0
|
|
20231122,131800,183852220,6120,6110,6120,6110,453
|
|
20231122,131700,181082070,6110,6110,6110,6110,115
|
|
20231122,131600,180379420,6110,6110,6110,6110,0
|
|
20231122,131500,180379420,6110,6110,6110,6110,48
|
|
20231122,131400,180086140,6120,6120,6120,6120,1
|
|
20231122,131300,180080020,6120,6120,6120,6120,0
|
|
20231122,131200,180080020,6120,6120,6120,6120,0
|
|
20231122,131100,180080020,6120,6120,6120,6120,0
|
|
20231122,131000,180080020,6120,6120,6120,6120,0
|
|
20231122,130900,180080020,6120,6120,6120,6120,0
|
|
20231122,130800,180080020,6120,6100,6120,6100,2
|
|
20231122,130700,180067800,6120,6120,6120,6120,0
|
|
20231122,130600,180067800,6120,6110,6120,6110,2016
|
|
20231122,130500,167750030,6110,6110,6110,6110,1302
|
|
20231122,130400,159794810,6110,6110,6110,6110,0
|
|
20231122,130300,159794810,6110,6110,6110,6110,12
|
|
20231122,130200,159721490,6120,6120,6120,6120,0
|
|
20231122,130100,159721490,6120,6120,6120,6120,0
|
|
20231122,130000,159721490,6120,6120,6120,6120,0
|
|
20231122,125900,159721490,6120,6120,6120,6120,0
|
|
20231122,125800,159721490,6120,6120,6120,6120,0
|
|
20231122,125700,159721490,6120,6120,6120,6120,0
|
|
20231122,125600,159721490,6120,6120,6120,6120,0
|
|
20231122,125500,159721490,6120,6120,6120,6120,50
|
|
20231122,125400,159415490,6120,6120,6120,6120,0
|
|
20231122,125300,159415490,6120,6120,6120,6120,0
|
|
20231122,125200,159415490,6120,6120,6120,6120,0
|
|
20231122,125100,159415490,6120,6120,6120,6120,0
|
|
20231122,125000,159415490,6120,6120,6120,6120,0
|
|
20231122,124900,159415490,6120,6120,6120,6120,0
|
|
20231122,124800,159415490,6120,6120,6120,6120,51
|
|
20231122,124700,159103370,6110,6110,6110,6110,0
|
|
20231122,124600,159103370,6110,6110,6110,6110,0
|
|
20231122,124500,159103370,6110,6110,6110,6110,250
|
|
20231122,124400,157575870,6120,6120,6120,6120,1
|
|
20231122,124300,157569750,6120,6120,6120,6120,25
|
|
20231122,124200,157416750,6120,6120,6120,6120,1
|
|
20231122,124100,157410630,6120,6120,6120,6120,2
|
|
20231122,124000,157398390,6110,6110,6110,6110,10
|
|
20231122,123900,157337290,6110,6110,6110,6110,0
|
|
20231122,123800,157337290,6110,6110,6110,6110,0
|
|
20231122,123700,157337290,6110,6120,6120,6110,147
|
|
20231122,123600,156438290,6130,6130,6130,6130,0
|
|
20231122,123500,156438290,6130,6130,6130,6130,0
|
|
20231122,123400,156438290,6130,6130,6130,6130,16
|
|
20231122,123300,156340210,6130,6130,6130,6130,500
|
|
20231122,123200,153275210,6130,6130,6130,6130,11
|
|
20231122,123100,153207780,6130,6130,6130,6130,0
|
|
20231122,123000,153207780,6130,6130,6130,6130,0
|
|
20231122,122900,153207780,6130,6130,6130,6130,0
|
|
20231122,122800,153207780,6130,6130,6130,6130,22
|
|
20231122,122700,153072920,6130,6130,6130,6130,0
|
|
20231122,122600,153072920,6130,6130,6130,6130,0
|
|
20231122,122500,153072920,6130,6130,6130,6130,0
|
|
20231122,122400,153072920,6130,6130,6130,6130,0
|
|
20231122,122300,153072920,6130,6130,6130,6130,0
|
|
20231122,122200,153072920,6130,6130,6130,6130,0
|
|
20231122,122100,153072920,6130,6130,6130,6130,0
|
|
20231122,122000,153072920,6130,6130,6130,6130,0
|
|
20231122,121900,153072920,6130,6130,6130,6130,0
|
|
20231122,121800,153072920,6130,6130,6130,6130,0
|
|
20231122,121700,153072920,6130,6120,6130,6120,17
|
|
20231122,121600,152968870,6120,6120,6120,6120,455
|
|
20231122,121500,150184270,6120,6120,6120,6120,0
|
|
20231122,121400,150184270,6120,6120,6120,6120,0
|
|
20231122,121300,150184270,6120,6120,6120,6120,0
|
|
20231122,121200,150184270,6120,6120,6120,6120,0
|
|
20231122,121100,150184270,6120,6120,6120,6120,0
|
|
20231122,121000,150184270,6120,6120,6120,6120,0
|
|
20231122,120900,150184270,6120,6120,6120,6120,90
|
|
20231122,120800,149633470,6120,6120,6120,6120,0
|
|
20231122,120700,149633470,6120,6120,6120,6120,0
|
|
20231122,120600,149633470,6120,6120,6120,6120,0
|
|
20231122,120500,149633470,6120,6120,6120,6120,0
|
|
20231122,120400,149633470,6120,6120,6120,6120,21
|
|
20231122,120300,149504950,6120,6120,6120,6120,0
|
|
20231122,120200,149504950,6120,6120,6120,6120,1
|
|
20231122,120100,149498830,6110,6110,6110,6110,0
|
|
20231122,120000,149498830,6110,6110,6110,6110,0
|
|
20231122,115900,149498830,6110,6110,6110,6110,444
|
|
20231122,115800,146785990,6110,6110,6110,6110,0
|
|
20231122,115700,146785990,6110,6110,6110,6110,0
|
|
20231122,115600,146785990,6110,6120,6120,6110,327
|
|
20231122,115500,144784870,6110,6110,6110,6110,11
|
|
20231122,115400,144717660,6110,6110,6110,6110,0
|
|
20231122,115300,144717660,6110,6110,6110,6110,12
|
|
20231122,115200,144644340,6110,6110,6110,6110,0
|
|
20231122,115100,144644340,6110,6110,6110,6110,21
|
|
20231122,115000,144516030,6110,6110,6110,6110,1
|
|
20231122,114900,144509920,6100,6110,6110,6100,12
|
|
20231122,114800,144436710,6120,6120,6120,6120,0
|
|
20231122,114700,144436710,6120,6110,6120,6110,186
|
|
20231122,114600,143300210,6100,6100,6100,6100,11
|
|
20231122,114500,143233110,6110,6110,6110,6110,0
|
|
20231122,114400,143233110,6110,6110,6110,6110,201
|
|
20231122,114300,142005000,6110,6110,6110,6110,0
|
|
20231122,114200,142005000,6110,6110,6110,6110,11
|
|
20231122,114100,141937790,6110,6110,6110,6110,11
|
|
20231122,114000,141870580,6100,6100,6100,6100,11
|
|
20231122,113900,141803480,6110,6110,6110,6110,0
|
|
20231122,113800,141803480,6110,6110,6110,6110,0
|
|
20231122,113700,141803480,6110,6100,6110,6100,302
|
|
20231122,113600,139958380,6110,6110,6110,6110,1
|
|
20231122,113500,139952270,6100,6100,6100,6100,11
|
|
20231122,113400,139885170,6110,6110,6110,6110,1
|
|
20231122,113300,139879060,6100,6100,6110,6100,1630
|
|
20231122,113200,129934880,6100,6100,6100,6100,11
|
|
20231122,113100,129867780,6100,6100,6100,6100,0
|
|
20231122,113000,129867780,6100,6100,6100,6100,11
|
|
20231122,112900,129800680,6100,6100,6100,6100,1
|
|
20231122,112800,129794580,6100,6100,6100,6100,12
|
|
20231122,112700,129721380,6100,6100,6100,6100,0
|
|
20231122,112600,129721380,6100,6100,6100,6100,11
|
|
20231122,112500,129654280,6100,6100,6100,6100,0
|
|
20231122,112400,129654280,6100,6100,6100,6100,11
|
|
20231122,112300,129587180,6110,6110,6110,6110,154
|
|
20231122,112200,128646240,6110,6110,6110,6110,1
|
|
20231122,112100,128640130,6110,6110,6110,6110,211
|
|
20231122,112000,127350920,6110,6110,6110,6110,0
|
|
20231122,111900,127350920,6110,6110,6110,6110,11
|
|
20231122,111800,127283710,6120,6110,6120,6110,501
|
|
20231122,111700,124222590,6110,6110,6110,6110,12
|
|
20231122,111600,124149270,6110,6110,6110,6110,500
|
|
20231122,111500,121094270,6110,6120,6120,6110,12
|
|
20231122,111400,121020940,6110,6110,6110,6110,11
|
|
20231122,111300,120953730,6110,6110,6110,6110,0
|
|
20231122,111200,120953730,6110,6110,6110,6110,12
|
|
20231122,111100,120880410,6110,6110,6110,6110,0
|
|
20231122,111000,120880410,6110,6110,6110,6110,11
|
|
20231122,110900,120813200,6120,6120,6120,6120,1
|
|
20231122,110800,120807080,6120,6110,6120,6110,22
|
|
20231122,110700,120672560,6120,6110,6120,6110,12
|
|
20231122,110600,120599230,6120,6120,6120,6120,281
|
|
20231122,110500,118879510,6120,6120,6120,6120,11
|
|
20231122,110400,118812190,6130,6130,6130,6130,1
|
|
20231122,110300,118806060,6120,6120,6120,6120,12
|
|
20231122,110200,118732620,6130,6130,6130,6130,335
|
|
20231122,110100,116679070,6120,6120,6120,6120,11
|
|
20231122,110000,116611750,6120,6120,6120,6120,10
|
|
20231122,105900,116550550,6120,6120,6120,6120,11
|
|
20231122,105800,116483230,6130,6120,6130,6120,433
|
|
20231122,105700,113833260,6130,6130,6130,6130,0
|
|
20231122,105600,113833260,6130,6130,6130,6130,0
|
|
20231122,105500,113833260,6130,6120,6140,6120,3
|
|
20231122,105400,113814870,6140,6130,6140,6120,40
|
|
20231122,105300,113569850,6130,6130,6130,6130,0
|
|
20231122,105200,113569850,6130,6130,6130,6130,81
|
|
20231122,105100,113073320,6130,6130,6130,6130,163
|
|
20231122,105000,112074130,6130,6120,6130,6120,2
|
|
20231122,104900,112061880,6130,6130,6130,6130,0
|
|
20231122,104800,112061880,6130,6130,6130,6130,0
|
|
20231122,104700,112061880,6130,6130,6130,6130,1000
|
|
20231122,104600,105931880,6130,6120,6130,6120,301
|
|
20231122,104500,104089750,6130,6130,6130,6130,0
|
|
20231122,104400,104089750,6130,6130,6130,6130,1
|
|
20231122,104300,104083620,6130,6130,6130,6130,0
|
|
20231122,104200,104083620,6130,6130,6130,6130,100
|
|
20231122,104100,103470620,6130,6130,6130,6130,1
|
|
20231122,104000,103464490,6120,6120,6120,6120,110
|
|
20231122,103900,102791290,6120,6120,6120,6120,344
|
|
20231122,103800,100686010,6100,6100,6100,6100,140
|
|
20231122,103700,99832010,6120,6120,6120,6120,16
|
|
20231122,103600,99734090,6120,6120,6120,6120,646
|
|
20231122,103500,95780570,6110,6110,6110,6110,26
|
|
20231122,103400,95621710,6110,6110,6110,6110,328
|
|
20231122,103300,93617630,6090,6100,6120,6090,1900
|
|
20231122,103200,82019460,6100,6100,6100,6100,0
|
|
20231122,103100,82019460,6100,6110,6110,6100,91
|
|
20231122,103000,81463460,6110,6110,6110,6110,31
|
|
20231122,102900,81274050,6110,6110,6110,6110,0
|
|
20231122,102800,81274050,6110,6110,6110,6110,55
|
|
20231122,102700,80938000,6110,6110,6110,6110,57
|
|
20231122,102600,80589730,6110,6110,6110,6110,11
|
|
20231122,102500,80522520,6110,6120,6120,6110,309
|
|
20231122,102400,78631540,6110,6110,6110,6110,22
|
|
20231122,102300,78497120,6110,6100,6110,6100,3165
|
|
20231122,102200,59160620,6110,6110,6110,6110,0
|
|
20231122,102100,59160620,6110,6110,6110,6110,0
|
|
20231122,102000,59160620,6110,6110,6110,6110,0
|
|
20231122,101900,59160620,6110,6110,6110,6110,0
|
|
20231122,101800,59160620,6110,6110,6110,6110,0
|
|
20231122,101700,59160620,6110,6110,6110,6110,0
|
|
20231122,101600,59160620,6110,6100,6110,6100,243
|
|
20231122,101500,57678310,6100,6100,6100,6100,0
|
|
20231122,101400,57678310,6100,6100,6100,6100,0
|
|
20231122,101300,57678310,6100,6100,6100,6100,0
|
|
20231122,101200,57678310,6100,6090,6100,6090,323
|
|
20231122,101100,55711230,6090,6090,6090,6090,0
|
|
20231122,101000,55711230,6090,6090,6090,6090,0
|
|
20231122,100900,55711230,6090,6090,6090,6090,120
|
|
20231122,100800,54980430,6090,6090,6090,6090,15
|
|
20231122,100700,54889080,6090,6090,6090,6090,1
|
|
20231122,100600,54882990,6080,6080,6080,6080,50
|
|
20231122,100500,54578990,6090,6090,6090,6090,0
|
|
20231122,100400,54578990,6090,6090,6090,6090,132
|
|
20231122,100300,53775110,6100,6100,6100,6100,0
|
|
20231122,100200,53775110,6100,6100,6100,6100,3
|
|
20231122,100100,53756810,6100,6100,6100,6100,0
|
|
20231122,100000,53756810,6100,6100,6100,6100,0
|
|
20231122,095900,53756810,6100,6090,6100,6090,92
|
|
20231122,095800,53195730,6090,6090,6090,6090,17
|
|
20231122,095700,53092200,6090,6090,6090,6090,183
|
|
20231122,095600,51977730,6080,6080,6080,6080,0
|
|
20231122,095500,51977730,6080,6090,6090,6080,564
|
|
20231122,095400,48548340,6090,6090,6090,6090,23
|
|
20231122,095300,48408270,6090,6090,6090,6090,0
|
|
20231122,095200,48408270,6090,6090,6090,6090,12
|
|
20231122,095100,48335190,6090,6090,6090,6090,0
|
|
20231122,095000,48335190,6090,6090,6090,6090,500
|
|
20231122,094900,45290190,6090,6090,6090,6090,211
|
|
20231122,094800,44005200,6100,6100,6100,6100,0
|
|
20231122,094700,44005200,6100,6100,6100,6100,1
|
|
20231122,094600,43999100,6080,6080,6080,6080,80
|
|
20231122,094500,43512700,6100,6100,6100,6090,479
|
|
20231122,094400,40595530,6110,6110,6110,6110,0
|
|
20231122,094300,40595530,6110,6110,6110,6090,502
|
|
20231122,094200,37538310,6100,6100,6100,6100,39
|
|
20231122,094100,37300410,6100,6100,6100,6100,11
|
|
20231122,094000,37233310,6100,6100,6100,6100,170
|
|
20231122,093900,36196310,6110,6110,6110,6110,0
|
|
20231122,093800,36196310,6110,6110,6110,6110,2
|
|
20231122,093700,36184090,6100,6110,6110,6100,679
|
|
20231122,093600,32041170,6110,6110,6110,6110,508
|
|
20231122,093500,28937290,6120,6120,6120,6120,0
|
|
20231122,093400,28937290,6120,6120,6120,6120,485
|
|
20231122,093300,25969090,6130,6130,6140,6130,123
|
|
20231122,093200,25215080,6140,6140,6140,6140,5
|
|
20231122,093100,25184380,6140,6130,6140,6130,51
|
|
20231122,093000,24871740,6140,6140,6140,6140,52
|
|
20231122,092900,24552460,6140,6130,6140,6130,13
|
|
20231122,092800,24472760,6130,6130,6130,6130,45
|
|
20231122,092700,24196910,6140,6140,6140,6140,2
|
|
20231122,092600,24184630,6140,6140,6140,6140,200
|
|
20231122,092500,22956630,6140,6140,6140,6140,5
|
|
20231122,092400,22925930,6150,6150,6150,6150,0
|
|
20231122,092300,22925930,6150,6150,6150,6150,242
|
|
20231122,092200,21437630,6150,6150,6150,6150,0
|
|
20231122,092100,21437630,6150,6150,6150,6150,0
|
|
20231122,092000,21437630,6150,6130,6150,6130,23
|
|
20231122,091900,21296440,6130,6130,6130,6130,0
|
|
20231122,091800,21296440,6130,6130,6130,6130,40
|
|
20231122,091700,21051240,6150,6150,6150,6150,0
|
|
20231122,091600,21051240,6150,6140,6150,6140,2
|
|
20231122,091500,21038950,6150,6150,6150,6150,100
|
|
20231122,091400,20423950,6150,6150,6150,6150,2
|
|
20231122,091300,20411650,6160,6150,6160,6130,620
|
|
20231122,091200,16598830,6150,6150,6150,6150,0
|
|
20231122,091100,16598830,6150,6150,6150,6150,0
|
|
20231122,091000,16598830,6150,6150,6150,6150,0
|
|
20231122,090900,16598830,6150,6150,6150,6150,0
|
|
20231122,090800,16598830,6150,6150,6150,6150,0
|
|
20231122,090700,16598830,6150,6140,6150,6140,429
|
|
20231122,090600,13962010,6140,6140,6140,6140,0
|
|
20231122,090500,13962010,6140,6130,6140,6130,198
|
|
20231122,090400,12746350,6130,6130,6130,6130,300
|
|
20231122,090300,10907350,6130,6130,6130,6130,0
|
|
20231122,090200,10907350,6130,6130,6130,6130,1
|
|
20231122,090100,10901220,6100,6100,6100,6100,0
|
|
20231122,090000,10901220,6100,6110,6110,6100,1505
|