603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190000,423189610,6060,6060,6060,6060,1681
|
|
20231127,185900,423189610,6060,6060,6060,6060,0
|
|
20231127,185800,423189610,6060,6060,6060,6060,0
|
|
20231127,185700,423189610,6060,6060,6060,6060,0
|
|
20231127,185600,423189610,6060,6060,6060,6060,0
|
|
20231127,185500,423189610,6060,6060,6060,6060,0
|
|
20231127,185400,423189610,6060,6060,6060,6060,0
|
|
20231127,185300,423189610,6060,6060,6060,6060,0
|
|
20231127,185200,423189610,6060,6060,6060,6060,0
|
|
20231127,185100,423189610,6060,6060,6060,6060,0
|
|
20231127,185000,423189610,6060,6060,6060,6060,0
|
|
20231127,184900,423189610,6060,6060,6060,6060,0
|
|
20231127,184800,423189610,6060,6060,6060,6060,0
|
|
20231127,184700,423189610,6060,6060,6060,6060,0
|
|
20231127,184600,423189610,6060,6060,6060,6060,0
|
|
20231127,184500,423189610,6060,6060,6060,6060,0
|
|
20231127,184400,423189610,6060,6060,6060,6060,0
|
|
20231127,184300,423189610,6060,6060,6060,6060,0
|
|
20231127,184200,423189610,6060,6060,6060,6060,0
|
|
20231127,184100,423189610,6060,6060,6060,6060,0
|
|
20231127,184000,423189610,6060,6060,6060,6060,0
|
|
20231127,183900,423189610,6060,6060,6060,6060,0
|
|
20231127,183800,423189610,6060,6060,6060,6060,0
|
|
20231127,183700,423189610,6060,6060,6060,6060,0
|
|
20231127,183600,423189610,6060,6060,6060,6060,0
|
|
20231127,183500,423189610,6060,6060,6060,6060,0
|
|
20231127,183400,423189610,6060,6060,6060,6060,0
|
|
20231127,183300,423189610,6060,6060,6060,6060,0
|
|
20231127,183200,423189610,6060,6060,6060,6060,0
|
|
20231127,183100,423189610,6060,6060,6060,6060,0
|
|
20231127,183000,423189610,6060,6060,6060,6060,1681
|
|
20231127,182900,423189610,6060,6060,6060,6060,0
|
|
20231127,182800,423189610,6060,6060,6060,6060,0
|
|
20231127,182700,423189610,6060,6060,6060,6060,0
|
|
20231127,182600,423189610,6060,6060,6060,6060,0
|
|
20231127,182500,423189610,6060,6060,6060,6060,0
|
|
20231127,182400,423189610,6060,6060,6060,6060,0
|
|
20231127,182300,423189610,6060,6060,6060,6060,0
|
|
20231127,182200,423189610,6060,6060,6060,6060,0
|
|
20231127,182100,423189610,6060,6060,6060,6060,0
|
|
20231127,182000,423189610,6060,6060,6060,6060,0
|
|
20231127,181900,423189610,6060,6060,6060,6060,0
|
|
20231127,181800,423189610,6060,6060,6060,6060,0
|
|
20231127,181700,423189610,6060,6060,6060,6060,0
|
|
20231127,181600,423189610,6060,6060,6060,6060,0
|
|
20231127,181500,423189610,6060,6060,6060,6060,0
|
|
20231127,181400,423189610,6060,6060,6060,6060,0
|
|
20231127,181300,423189610,6060,6060,6060,6060,0
|
|
20231127,181200,423189610,6060,6060,6060,6060,0
|
|
20231127,181100,423189610,6060,6060,6060,6060,0
|
|
20231127,181000,423189610,6060,6060,6060,6060,0
|
|
20231127,180900,423189610,6060,6060,6060,6060,0
|
|
20231127,180800,423189610,6060,6060,6060,6060,0
|
|
20231127,180700,423189610,6060,6060,6060,6060,0
|
|
20231127,180600,423189610,6060,6060,6060,6060,0
|
|
20231127,180500,423189610,6060,6060,6060,6060,0
|
|
20231127,180400,423189610,6060,6060,6060,6060,0
|
|
20231127,180300,423189610,6060,6060,6060,6060,0
|
|
20231127,180200,423189610,6060,6060,6060,6060,0
|
|
20231127,180100,423189610,6060,6060,6060,6060,0
|
|
20231127,180000,423189610,6060,6060,6060,6060,1681
|
|
20231127,175900,423189610,6060,6060,6060,6060,0
|
|
20231127,175800,423189610,6060,6060,6060,6060,0
|
|
20231127,175700,423189610,6060,6060,6060,6060,0
|
|
20231127,175600,423189610,6060,6060,6060,6060,0
|
|
20231127,175500,423189610,6060,6060,6060,6060,0
|
|
20231127,175400,423189610,6060,6060,6060,6060,0
|
|
20231127,175300,423189610,6060,6060,6060,6060,0
|
|
20231127,175200,423189610,6060,6060,6060,6060,0
|
|
20231127,175100,423189610,6060,6060,6060,6060,0
|
|
20231127,175000,423189610,6060,6060,6060,6060,0
|
|
20231127,174900,423189610,6060,6060,6060,6060,0
|
|
20231127,174800,423189610,6060,6060,6060,6060,0
|
|
20231127,174700,423189610,6060,6060,6060,6060,0
|
|
20231127,174600,423189610,6060,6060,6060,6060,0
|
|
20231127,174500,423189610,6060,6060,6060,6060,0
|
|
20231127,174400,423189610,6060,6060,6060,6060,0
|
|
20231127,174300,423189610,6060,6060,6060,6060,0
|
|
20231127,174200,423189610,6060,6060,6060,6060,0
|
|
20231127,174100,423189610,6060,6060,6060,6060,0
|
|
20231127,174000,423189610,6060,6060,6060,6060,0
|
|
20231127,173900,423189610,6060,6060,6060,6060,0
|
|
20231127,173800,423189610,6060,6060,6060,6060,0
|
|
20231127,173700,423189610,6060,6060,6060,6060,0
|
|
20231127,173600,423189610,6060,6060,6060,6060,0
|
|
20231127,173500,423189610,6060,6060,6060,6060,0
|
|
20231127,173400,423189610,6060,6060,6060,6060,0
|
|
20231127,173300,423189610,6060,6060,6060,6060,0
|
|
20231127,173200,423189610,6060,6060,6060,6060,0
|
|
20231127,173100,423189610,6060,6060,6060,6060,0
|
|
20231127,173000,423189610,6060,6060,6060,6060,1681
|
|
20231127,172900,423189610,6060,6060,6060,6060,0
|
|
20231127,172800,423189610,6060,6060,6060,6060,0
|
|
20231127,172700,423189610,6060,6060,6060,6060,0
|
|
20231127,172600,423189610,6060,6060,6060,6060,0
|
|
20231127,172500,423189610,6060,6060,6060,6060,0
|
|
20231127,172400,423189610,6060,6060,6060,6060,0
|
|
20231127,172300,423189610,6060,6060,6060,6060,0
|
|
20231127,172200,423189610,6060,6060,6060,6060,0
|
|
20231127,172100,423189610,6060,6060,6060,6060,0
|
|
20231127,172000,423189610,6060,6060,6060,6060,0
|
|
20231127,171900,423189610,6060,6060,6060,6060,0
|
|
20231127,171800,423189610,6060,6060,6060,6060,0
|
|
20231127,171700,423189610,6060,6060,6060,6060,0
|
|
20231127,171600,423189610,6060,6060,6060,6060,0
|
|
20231127,171500,423189610,6060,6060,6060,6060,0
|
|
20231127,171400,423189610,6060,6060,6060,6060,0
|
|
20231127,171300,423189610,6060,6060,6060,6060,0
|
|
20231127,171200,423189610,6060,6060,6060,6060,0
|
|
20231127,171100,423189610,6060,6060,6060,6060,0
|
|
20231127,171000,423189610,6060,6060,6060,6060,0
|
|
20231127,170900,423189610,6060,6060,6060,6060,0
|
|
20231127,170800,423189610,6060,6060,6060,6060,0
|
|
20231127,170700,423189610,6060,6060,6060,6060,0
|
|
20231127,170600,423189610,6060,6060,6060,6060,0
|
|
20231127,170500,423189610,6060,6060,6060,6060,0
|
|
20231127,170400,423189610,6060,6060,6060,6060,0
|
|
20231127,170300,423189610,6060,6060,6060,6060,0
|
|
20231127,170200,423189610,6060,6060,6060,6060,0
|
|
20231127,170100,423189610,6060,6060,6060,6060,0
|
|
20231127,170000,423189610,6060,6060,6060,6060,1681
|
|
20231127,165900,423189610,6060,6060,6060,6060,0
|
|
20231127,165800,423189610,6060,6060,6060,6060,0
|
|
20231127,165700,423189610,6060,6060,6060,6060,0
|
|
20231127,165600,423189610,6060,6060,6060,6060,0
|
|
20231127,165500,423189610,6060,6060,6060,6060,0
|
|
20231127,165400,423189610,6060,6060,6060,6060,0
|
|
20231127,165300,423189610,6060,6060,6060,6060,0
|
|
20231127,165200,423189610,6060,6060,6060,6060,0
|
|
20231127,165100,423189610,6060,6060,6060,6060,0
|
|
20231127,165000,423189610,6060,6060,6060,6060,0
|
|
20231127,164900,423189610,6060,6060,6060,6060,0
|
|
20231127,164800,423189610,6060,6060,6060,6060,0
|
|
20231127,164700,423189610,6060,6060,6060,6060,0
|
|
20231127,164600,423189610,6060,6060,6060,6060,0
|
|
20231127,164500,423189610,6060,6060,6060,6060,0
|
|
20231127,164400,423189610,6060,6060,6060,6060,0
|
|
20231127,164300,423189610,6060,6060,6060,6060,0
|
|
20231127,164200,423189610,6060,6060,6060,6060,0
|
|
20231127,164100,423189610,6060,6060,6060,6060,0
|
|
20231127,164000,423189610,6060,6060,6060,6060,0
|
|
20231127,163900,423189610,6060,6060,6060,6060,0
|
|
20231127,163800,423189610,6060,6060,6060,6060,0
|
|
20231127,163700,423189610,6060,6060,6060,6060,0
|
|
20231127,163600,423189610,6060,6060,6060,6060,0
|
|
20231127,163500,423189610,6060,6060,6060,6060,0
|
|
20231127,163400,423189610,6060,6060,6060,6060,0
|
|
20231127,163300,423189610,6060,6060,6060,6060,0
|
|
20231127,163200,423189610,6060,6060,6060,6060,0
|
|
20231127,163100,423189610,6060,6060,6060,6060,0
|
|
20231127,163000,423189610,6060,6060,6060,6060,1681
|
|
20231127,162900,423189610,6060,6060,6060,6060,0
|
|
20231127,162800,423189610,6060,6060,6060,6060,0
|
|
20231127,162700,423189610,6060,6060,6060,6060,0
|
|
20231127,162600,423189610,6060,6060,6060,6060,0
|
|
20231127,162500,423189610,6060,6060,6060,6060,0
|
|
20231127,162400,423189610,6060,6060,6060,6060,0
|
|
20231127,162300,423189610,6060,6060,6060,6060,0
|
|
20231127,162200,423189610,6060,6060,6060,6060,0
|
|
20231127,162100,423189610,6060,6060,6060,6060,0
|
|
20231127,162000,423189610,6060,6060,6060,6060,0
|
|
20231127,161900,423189610,6060,6060,6060,6060,0
|
|
20231127,161800,423189610,6060,6060,6060,6060,0
|
|
20231127,161700,423189610,6060,6060,6060,6060,0
|
|
20231127,161600,423189610,6060,6060,6060,6060,0
|
|
20231127,161500,423189610,6060,6060,6060,6060,0
|
|
20231127,161400,423189610,6060,6060,6060,6060,0
|
|
20231127,161300,423189610,6060,6060,6060,6060,0
|
|
20231127,161200,423189610,6060,6060,6060,6060,0
|
|
20231127,161100,423189610,6060,6060,6060,6060,0
|
|
20231127,161000,423189610,6060,6060,6060,6060,0
|
|
20231127,160900,423189610,6060,6060,6060,6060,0
|
|
20231127,160800,423189610,6060,6060,6060,6060,0
|
|
20231127,160700,423189610,6060,6060,6060,6060,0
|
|
20231127,160600,423189610,6060,6060,6060,6060,0
|
|
20231127,160500,423189610,6060,6060,6060,6060,0
|
|
20231127,160400,423189610,6060,6060,6060,6060,0
|
|
20231127,160300,423189610,6060,6060,6060,6060,0
|
|
20231127,160200,423189610,6060,6060,6060,6060,0
|
|
20231127,160100,423189610,6060,6060,6060,6060,0
|
|
20231127,160000,423189610,6060,6060,6060,6060,1681
|
|
20231127,155900,423189610,6060,6060,6060,6060,0
|
|
20231127,155800,423189610,6060,6060,6060,6060,0
|
|
20231127,155700,423189610,6060,6060,6060,6060,0
|
|
20231127,155600,423189610,6060,6060,6060,6060,0
|
|
20231127,155500,423189610,6060,6060,6060,6060,0
|
|
20231127,155400,423189610,6060,6060,6060,6060,0
|
|
20231127,155300,423189610,6060,6060,6060,6060,0
|
|
20231127,155200,423189610,6060,6060,6060,6060,0
|
|
20231127,155100,423189610,6060,6060,6060,6060,0
|
|
20231127,155000,423189610,6060,6060,6060,6060,0
|
|
20231127,154900,423189610,6060,6060,6060,6060,0
|
|
20231127,154800,423189610,6060,6060,6060,6060,0
|
|
20231127,154700,423189610,6060,6060,6060,6060,0
|
|
20231127,154600,423189610,6060,6060,6060,6060,0
|
|
20231127,154500,423189610,6060,6060,6060,6060,0
|
|
20231127,154400,423189610,6060,6060,6060,6060,0
|
|
20231127,154300,423189610,6060,6060,6060,6060,0
|
|
20231127,154200,423189610,6060,6060,6060,6060,0
|
|
20231127,154100,423189610,6060,6060,6060,6060,0
|
|
20231127,154000,423189610,6060,6060,6060,6060,0
|
|
20231127,153900,423189610,6060,6060,6060,6060,0
|
|
20231127,153800,423189610,6060,6060,6060,6060,0
|
|
20231127,153700,423189610,6060,6060,6060,6060,0
|
|
20231127,153600,423189610,6060,6060,6060,6060,0
|
|
20231127,153500,423189610,6060,6060,6060,6060,0
|
|
20231127,153400,423189610,6060,6060,6060,6060,0
|
|
20231127,153300,423189610,6060,6060,6060,6060,0
|
|
20231127,153200,423189610,6060,6060,6060,6060,0
|
|
20231127,153100,423189610,6060,6060,6060,6060,0
|
|
20231127,153000,423189610,6060,6060,6060,6060,3362
|
|
20231127,152900,413002750,6070,6070,6070,6070,0
|
|
20231127,152800,413002750,6070,6070,6070,6070,0
|
|
20231127,152700,413002750,6070,6070,6070,6070,0
|
|
20231127,152600,413002750,6070,6070,6070,6070,0
|
|
20231127,152500,413002750,6070,6070,6070,6070,0
|
|
20231127,152400,413002750,6070,6070,6070,6070,0
|
|
20231127,152300,413002750,6070,6070,6070,6070,0
|
|
20231127,152200,413002750,6070,6070,6070,6070,0
|
|
20231127,152100,413002750,6070,6070,6070,6070,0
|
|
20231127,152000,413002750,6070,6070,6070,6070,0
|
|
20231127,151900,413002750,6070,6060,6070,6060,1668
|
|
20231127,151800,402894640,6070,6070,6070,6070,2
|
|
20231127,151700,402882500,6070,6060,6070,6060,16
|
|
20231127,151600,402785530,6070,6070,6070,6070,5
|
|
20231127,151500,402755180,6070,6070,6070,6070,0
|
|
20231127,151400,402755180,6070,6070,6070,6070,0
|
|
20231127,151300,402755180,6070,6070,6070,6070,1
|
|
20231127,151200,402749110,6060,6070,6070,6060,268
|
|
20231127,151100,401125010,6070,6080,6080,6070,138
|
|
20231127,151000,400287320,6070,6070,6070,6070,207
|
|
20231127,150900,399030830,6070,6060,6070,6060,270
|
|
20231127,150800,397393030,6060,6070,6070,6060,265
|
|
20231127,150700,395784490,6070,6070,6070,6070,0
|
|
20231127,150600,395784490,6070,6070,6070,6070,1
|
|
20231127,150500,395778420,6070,6070,6070,6070,0
|
|
20231127,150400,395778420,6070,6070,6070,6070,0
|
|
20231127,150300,395778420,6070,6070,6070,6070,104
|
|
20231127,150200,395147140,6070,6060,6070,6060,21
|
|
20231127,150100,395019870,6070,6060,6070,6060,207
|
|
20231127,150000,393765380,6070,6070,6070,6070,2
|
|
20231127,145900,393753240,6070,6070,6070,6070,4
|
|
20231127,145800,393728960,6060,6060,6060,6060,0
|
|
20231127,145700,393728960,6060,6060,6060,6060,3
|
|
20231127,145600,393710780,6070,6070,6070,6070,100
|
|
20231127,145500,393103780,6070,6070,6070,6070,9
|
|
20231127,145400,393049150,6060,6060,6060,6060,0
|
|
20231127,145300,393049150,6060,6060,6060,6060,0
|
|
20231127,145200,393049150,6060,6060,6060,6060,704
|
|
20231127,145100,388782910,6050,6050,6050,6050,232
|
|
20231127,145000,387379310,6060,6060,6060,6060,0
|
|
20231127,144900,387379310,6060,6060,6060,6060,1
|
|
20231127,144800,387373250,6060,6060,6060,6060,1
|
|
20231127,144700,387367190,6060,6060,6060,6060,4
|
|
20231127,144600,387342950,6050,6060,6060,6050,311
|
|
20231127,144500,385461300,6060,6060,6060,6060,0
|
|
20231127,144400,385461300,6060,6060,6060,6060,1
|
|
20231127,144300,385455240,6060,6060,6060,6060,0
|
|
20231127,144200,385455240,6060,6060,6060,6060,2
|
|
20231127,144100,385443120,6060,6050,6060,6050,96
|
|
20231127,144000,384862220,6060,6060,6060,6060,0
|
|
20231127,143900,384862220,6060,6050,6060,6050,706
|
|
20231127,143800,380590860,6060,6050,6060,6050,211
|
|
20231127,143700,379313980,6060,6060,6060,6060,5
|
|
20231127,143600,379283680,6060,6050,6060,6050,123
|
|
20231127,143500,378539520,6060,6060,6060,6060,0
|
|
20231127,143400,378539520,6060,6060,6060,6060,0
|
|
20231127,143300,378539520,6060,6060,6060,6060,0
|
|
20231127,143200,378539520,6060,6060,6060,6060,1
|
|
20231127,143100,378533460,6060,6060,6060,6060,25
|
|
20231127,143000,378381960,6070,6070,6070,6070,0
|
|
20231127,142900,378381960,6070,6070,6070,6070,0
|
|
20231127,142800,378381960,6070,6070,6070,6070,0
|
|
20231127,142700,378381960,6070,6070,6070,6070,0
|
|
20231127,142600,378381960,6070,6060,6070,6050,11
|
|
20231127,142500,378315370,6070,6060,6070,6060,5
|
|
20231127,142400,378285060,6060,6060,6060,6060,0
|
|
20231127,142300,378285060,6060,6070,6080,6060,1190
|
|
20231127,142200,371073620,6070,6060,6080,6050,4365
|
|
20231127,142100,344644120,6080,6080,6080,6080,0
|
|
20231127,142000,344644120,6080,6080,6080,6080,0
|
|
20231127,141900,344644120,6080,6080,6080,6080,0
|
|
20231127,141800,344644120,6080,6070,6080,6070,51
|
|
20231127,141700,344334540,6080,6080,6080,6080,0
|
|
20231127,141600,344334540,6080,6080,6080,6080,0
|
|
20231127,141500,344334540,6080,6070,6080,6070,2
|
|
20231127,141400,344322390,6080,6080,6080,6080,0
|
|
20231127,141300,344322390,6080,6080,6080,6080,100
|
|
20231127,141200,343714390,6080,6080,6080,6080,0
|
|
20231127,141100,343714390,6080,6080,6080,6080,0
|
|
20231127,141000,343714390,6080,6080,6080,6080,0
|
|
20231127,140900,343714390,6080,6080,6080,6080,0
|
|
20231127,140800,343714390,6080,6080,6080,6080,0
|
|
20231127,140700,343714390,6080,6080,6080,6080,1
|
|
20231127,140600,343708310,6070,6080,6080,6070,671
|
|
20231127,140500,339635290,6080,6080,6080,6080,1
|
|
20231127,140400,339629210,6080,6080,6080,6080,0
|
|
20231127,140300,339629210,6080,6080,6080,6080,4
|
|
20231127,140200,339604890,6080,6080,6080,6080,0
|
|
20231127,140100,339604890,6080,6080,6080,6080,0
|
|
20231127,140000,339604890,6080,6080,6080,6080,3
|
|
20231127,135900,339586650,6080,6080,6080,6080,1
|
|
20231127,135800,339580570,6080,6080,6080,6080,0
|
|
20231127,135700,339580570,6080,6080,6080,6080,0
|
|
20231127,135600,339580570,6080,6080,6080,6080,1
|
|
20231127,135500,339574490,6080,6080,6080,6080,0
|
|
20231127,135400,339574490,6080,6080,6080,6080,0
|
|
20231127,135300,339574490,6080,6070,6080,6070,30
|
|
20231127,135200,339392270,6080,6070,6080,6070,742
|
|
20231127,135100,334888320,6070,6070,6070,6070,7
|
|
20231127,135000,334845830,6070,6070,6070,6070,0
|
|
20231127,134900,334845830,6070,6070,6070,6070,12
|
|
20231127,134800,334772990,6070,6070,6070,6070,1
|
|
20231127,134700,334766920,6070,6070,6070,6070,0
|
|
20231127,134600,334766920,6070,6070,6070,6070,250
|
|
20231127,134500,333249420,6070,6070,6070,6070,397
|
|
20231127,134400,330839630,6070,6070,6070,6070,12
|
|
20231127,134300,330766790,6070,6070,6070,6070,0
|
|
20231127,134200,330766790,6070,6070,6070,6070,0
|
|
20231127,134100,330766790,6070,6070,6070,6070,0
|
|
20231127,134000,330766790,6070,6070,6070,6070,0
|
|
20231127,133900,330766790,6070,6070,6070,6070,101
|
|
20231127,133800,330153720,6070,6070,6070,6070,111
|
|
20231127,133700,329479950,6070,6070,6070,6070,0
|
|
20231127,133600,329479950,6070,6070,6070,6070,102
|
|
20231127,133500,328860810,6080,6080,6080,6080,0
|
|
20231127,133400,328860810,6080,6080,6080,6070,302
|
|
20231127,133300,327027650,6070,6070,6070,6070,788
|
|
20231127,133200,322244490,6070,6070,6070,6070,0
|
|
20231127,133100,322244490,6070,6070,6070,6070,0
|
|
20231127,133000,322244490,6070,6070,6070,6070,0
|
|
20231127,132900,322244490,6070,6070,6070,6070,0
|
|
20231127,132800,322244490,6070,6070,6070,6070,20
|
|
20231127,132700,322123090,6070,6070,6070,6070,0
|
|
20231127,132600,322123090,6070,6070,6070,6070,0
|
|
20231127,132500,322123090,6070,6070,6070,6070,20
|
|
20231127,132400,322001690,6070,6070,6070,6070,1
|
|
20231127,132300,321995620,6070,6070,6070,6070,0
|
|
20231127,132200,321995620,6070,6070,6070,6070,2
|
|
20231127,132100,321983480,6070,6070,6070,6070,1
|
|
20231127,132000,321977410,6070,6070,6070,6070,0
|
|
20231127,131900,321977410,6070,6070,6070,6070,0
|
|
20231127,131800,321977410,6070,6070,6070,6070,0
|
|
20231127,131700,321977410,6070,6070,6070,6070,500
|
|
20231127,131600,318942410,6070,6070,6070,6070,25
|
|
20231127,131500,318790660,6070,6070,6070,6070,0
|
|
20231127,131400,318790660,6070,6060,6070,6060,21
|
|
20231127,131300,318663390,6060,6060,6060,6060,0
|
|
20231127,131200,318663390,6060,6060,6060,6060,238
|
|
20231127,131100,317221110,6070,6070,6070,6070,3
|
|
20231127,131000,317202900,6070,6060,6070,6060,11
|
|
20231127,130900,317136230,6060,6060,6060,6060,0
|
|
20231127,130800,317136230,6060,6060,6060,6060,0
|
|
20231127,130700,317136230,6060,6060,6060,6060,245
|
|
20231127,130600,315651530,6060,6060,6060,6060,0
|
|
20231127,130500,315651530,6060,6060,6060,6060,1
|
|
20231127,130400,315645470,6060,6060,6060,6060,100
|
|
20231127,130300,315039470,6060,6060,6060,6060,0
|
|
20231127,130200,315039470,6060,6060,6060,6060,35
|
|
20231127,130100,314827370,6060,6060,6060,6060,7
|
|
20231127,130000,314784950,6060,6060,6070,6050,1552
|
|
20231127,125900,305392830,6070,6070,6070,6070,0
|
|
20231127,125800,305392830,6070,6060,6070,6060,101
|
|
20231127,125700,304780760,6060,6050,6060,6050,1311
|
|
20231127,125600,296841100,6060,6060,6060,6060,0
|
|
20231127,125500,296841100,6060,6060,6060,6060,0
|
|
20231127,125400,296841100,6060,6060,6060,6060,0
|
|
20231127,125300,296841100,6060,6060,6060,6060,0
|
|
20231127,125200,296841100,6060,6060,6060,6060,20
|
|
20231127,125100,296719900,6060,6060,6060,6060,1
|
|
20231127,125000,296713840,6060,6060,6060,6050,211
|
|
20231127,124900,295437180,6060,6060,6060,6060,210
|
|
20231127,124800,294164580,6060,6060,6060,6060,247
|
|
20231127,124700,292667760,6060,6050,6060,6050,514
|
|
20231127,124600,289558050,6060,6050,6060,6050,314
|
|
20231127,124500,287658210,6070,6070,6070,6070,0
|
|
20231127,124400,287658210,6070,6070,6070,6070,0
|
|
20231127,124300,287658210,6070,6070,6070,6070,0
|
|
20231127,124200,287658210,6070,6060,6070,6060,362
|
|
20231127,124100,285464480,6060,6060,6060,6060,0
|
|
20231127,124000,285464480,6060,6060,6070,6060,4
|
|
20231127,123900,285440230,6070,6060,6070,6050,10001
|
|
20231127,123800,224914100,6070,6070,6070,6060,218
|
|
20231127,123700,223593000,6080,6080,6080,6080,0
|
|
20231127,123600,223593000,6080,6070,6080,6070,10
|
|
20231127,123500,223532290,6080,6080,6080,6080,0
|
|
20231127,123400,223532290,6080,6080,6080,6080,1
|
|
20231127,123300,223526210,6080,6080,6080,6080,103
|
|
20231127,123200,222899970,6080,6070,6080,6070,3
|
|
20231127,123100,222881750,6070,6070,6070,6070,23
|
|
20231127,123000,222742140,6070,6070,6070,6070,112
|
|
20231127,122900,222062300,6070,6070,6070,6070,0
|
|
20231127,122800,222062300,6070,6070,6070,6070,2
|
|
20231127,122700,222050160,6080,6060,6080,6060,3860
|
|
20231127,122600,198658540,6080,6080,6080,6080,0
|
|
20231127,122500,198658540,6080,6070,6080,6070,13
|
|
20231127,122400,198579620,6070,6080,6080,6070,501
|
|
20231127,122300,195538540,6070,6080,6080,6070,503
|
|
20231127,122200,192485320,6080,6080,6080,6080,2
|
|
20231127,122100,192473160,6080,6070,6080,6070,940
|
|
20231127,122000,186767350,6080,6070,6090,6070,296
|
|
20231127,121900,184970490,6080,6080,6080,6080,100
|
|
20231127,121800,184362490,6080,6080,6080,6080,0
|
|
20231127,121700,184362490,6080,6080,6080,6080,15
|
|
20231127,121600,184271290,6080,6080,6080,6080,0
|
|
20231127,121500,184271290,6080,6080,6080,6080,0
|
|
20231127,121400,184271290,6080,6080,6080,6080,0
|
|
20231127,121300,184271290,6080,6080,6080,6080,0
|
|
20231127,121200,184271290,6080,6080,6080,6080,930
|
|
20231127,121100,178616890,6080,6080,6080,6080,0
|
|
20231127,121000,178616890,6080,6080,6080,6080,9
|
|
20231127,120900,178562170,6080,6080,6080,6080,0
|
|
20231127,120800,178562170,6080,6080,6080,6080,561
|
|
20231127,120700,175151290,6080,6080,6080,6080,0
|
|
20231127,120600,175151290,6080,6080,6080,6080,1
|
|
20231127,120500,175145210,6060,6060,6060,6060,0
|
|
20231127,120400,175145210,6060,6060,6060,6060,0
|
|
20231127,120300,175145210,6060,6070,6070,6060,200
|
|
20231127,120200,173931710,6070,6070,6070,6070,0
|
|
20231127,120100,173931710,6070,6070,6070,6070,404
|
|
20231127,120000,171479430,6080,6080,6080,6080,0
|
|
20231127,115900,171479430,6080,6080,6080,6080,0
|
|
20231127,115800,171479430,6080,6080,6080,6080,10
|
|
20231127,115700,171418630,6080,6080,6080,6080,0
|
|
20231127,115600,171418630,6080,6080,6080,6080,0
|
|
20231127,115500,171418630,6080,6080,6080,6080,0
|
|
20231127,115400,171418630,6080,6080,6080,6080,5
|
|
20231127,115300,171388230,6080,6080,6080,6080,0
|
|
20231127,115200,171388230,6080,6080,6080,6080,2
|
|
20231127,115100,171376070,6080,6080,6080,6080,411
|
|
20231127,115000,168877190,6080,6080,6080,6080,10
|
|
20231127,114900,168816390,6080,6080,6080,6080,0
|
|
20231127,114800,168816390,6080,6080,6080,6080,0
|
|
20231127,114700,168816390,6080,6080,6080,6080,0
|
|
20231127,114600,168816390,6080,6080,6080,6080,1
|
|
20231127,114500,168810310,6070,6070,6070,6070,54
|
|
20231127,114400,168482530,6080,6080,6080,6080,106
|
|
20231127,114300,167838050,6090,6090,6090,6090,0
|
|
20231127,114200,167838050,6090,6090,6090,6090,0
|
|
20231127,114100,167838050,6090,6090,6090,6090,0
|
|
20231127,114000,167838050,6090,6080,6090,6080,156
|
|
20231127,113900,166889560,6090,6090,6090,6090,0
|
|
20231127,113800,166889560,6090,6090,6090,6090,0
|
|
20231127,113700,166889560,6090,6090,6090,6090,1513
|
|
20231127,113600,157675390,6080,6080,6080,6080,289
|
|
20231127,113500,155918270,6080,6080,6080,6080,0
|
|
20231127,113400,155918270,6080,6070,6080,6070,504
|
|
20231127,113300,152858980,6070,6070,6070,6070,53
|
|
20231127,113200,152537270,6070,6060,6070,6060,51
|
|
20231127,113100,152228200,6070,6070,6070,6070,266
|
|
20231127,113000,150613580,6070,6070,6070,6070,7
|
|
20231127,112900,150571090,6070,6070,6070,6070,0
|
|
20231127,112800,150571090,6070,6070,6070,6070,0
|
|
20231127,112700,150571090,6070,6070,6070,6070,0
|
|
20231127,112600,150571090,6070,6070,6070,6060,405
|
|
20231127,112500,148116740,6070,6070,6070,6070,1
|
|
20231127,112400,148110670,6070,6070,6070,6070,0
|
|
20231127,112300,148110670,6070,6070,6070,6070,0
|
|
20231127,112200,148110670,6070,6070,6070,6070,7
|
|
20231127,112100,148068180,6070,6070,6070,6070,300
|
|
20231127,112000,146247180,6070,6070,6070,6070,2
|
|
20231127,111900,146235040,6070,6070,6070,6070,1069
|
|
20231127,111800,139746210,6080,6080,6080,6080,0
|
|
20231127,111700,139746210,6080,6080,6080,6080,1
|
|
20231127,111600,139740130,6080,6080,6080,6080,1
|
|
20231127,111500,139734050,6080,6080,6080,6080,230
|
|
20231127,111400,138335650,6080,6080,6080,6080,41
|
|
20231127,111300,138086370,6080,6080,6080,6080,25
|
|
20231127,111200,137934370,6080,6080,6080,6080,0
|
|
20231127,111100,137934370,6080,6080,6080,6080,0
|
|
20231127,111000,137934370,6080,6070,6080,6070,11
|
|
20231127,110900,137867590,6080,6080,6080,6080,0
|
|
20231127,110800,137867590,6080,6080,6080,6080,20
|
|
20231127,110700,137745990,6080,6080,6080,6080,0
|
|
20231127,110600,137745990,6080,6080,6080,6080,0
|
|
20231127,110500,137745990,6080,6080,6080,6080,500
|
|
20231127,110400,134705990,6080,6080,6080,6080,0
|
|
20231127,110300,134705990,6080,6080,6080,6080,1
|
|
20231127,110200,134699910,6070,6080,6080,6070,2
|
|
20231127,110100,134687760,6090,6090,6090,6090,1
|
|
20231127,110000,134681670,6090,6090,6090,6090,0
|
|
20231127,105900,134681670,6090,6080,6090,6070,151
|
|
20231127,105800,133764560,6090,6090,6090,6090,3
|
|
20231127,105700,133746290,6090,6090,6090,6090,0
|
|
20231127,105600,133746290,6090,6070,6090,6070,101
|
|
20231127,105500,133133200,6090,6070,6090,6070,11
|
|
20231127,105400,133066230,6090,6090,6090,6090,2
|
|
20231127,105300,133054050,6090,6090,6090,6090,0
|
|
20231127,105200,133054050,6090,6090,6090,6070,323
|
|
20231127,105100,131093400,6080,6080,6080,6080,880
|
|
20231127,105000,125743000,6080,6080,6080,6080,0
|
|
20231127,104900,125743000,6080,6080,6080,6080,2
|
|
20231127,104800,125730840,6070,6070,6070,6070,1279
|
|
20231127,104700,117967310,6080,6080,6080,6080,0
|
|
20231127,104600,117967310,6080,6080,6080,6080,0
|
|
20231127,104500,117967310,6080,6070,6080,6070,101
|
|
20231127,104400,117354230,6080,6070,6080,6070,170
|
|
20231127,104300,116322070,6080,6080,6080,6080,147
|
|
20231127,104200,115428310,6080,6080,6090,6080,697
|
|
20231127,104100,111190450,6090,6090,6090,6090,0
|
|
20231127,104000,111190450,6090,6090,6090,6090,6
|
|
20231127,103900,111153910,6080,6090,6090,6080,51
|
|
20231127,103800,110843820,6080,6080,6080,6080,0
|
|
20231127,103700,110843820,6080,6080,6080,6080,0
|
|
20231127,103600,110843820,6080,6090,6090,6080,51
|
|
20231127,103500,110533730,6080,6080,6080,6080,100
|
|
20231127,103400,109925730,6080,6080,6080,6080,100
|
|
20231127,103300,109317730,6090,6090,6090,6090,0
|
|
20231127,103200,109317730,6090,6090,6090,6090,0
|
|
20231127,103100,109317730,6090,6090,6090,6090,0
|
|
20231127,103000,109317730,6090,6090,6090,6090,5
|
|
20231127,102900,109287280,6090,6090,6090,6090,0
|
|
20231127,102800,109287280,6090,6090,6090,6090,1
|
|
20231127,102700,109281190,6090,6090,6090,6090,1
|
|
20231127,102600,109275100,6090,6090,6090,6090,8
|
|
20231127,102500,109226380,6090,6090,6090,6090,1
|
|
20231127,102400,109220290,6080,6080,6080,6080,0
|
|
20231127,102300,109220290,6080,6090,6090,6080,1023
|
|
20231127,102200,102999950,6090,6090,6090,6090,0
|
|
20231127,102100,102999950,6090,6090,6090,6090,6
|
|
20231127,102000,102963410,6080,6080,6080,6080,80
|
|
20231127,101900,102477010,6090,6090,6090,6090,0
|
|
20231127,101800,102477010,6090,6090,6090,6090,0
|
|
20231127,101700,102477010,6090,6090,6090,6090,0
|
|
20231127,101600,102477010,6090,6090,6090,6090,2
|
|
20231127,101500,102464830,6080,6080,6080,6080,500
|
|
20231127,101400,99424830,6090,6090,6090,6090,50
|
|
20231127,101300,99120330,6090,6090,6090,6080,251
|
|
20231127,101200,97592130,6090,6080,6090,6080,2
|
|
20231127,101100,97579960,6090,6090,6090,6090,3
|
|
20231127,101000,97561690,6080,6080,6080,6080,13
|
|
20231127,100900,97482650,6090,6090,6090,6090,0
|
|
20231127,100800,97482650,6090,6090,6090,6090,0
|
|
20231127,100700,97482650,6090,6090,6090,6090,0
|
|
20231127,100600,97482650,6090,6090,6090,6090,0
|
|
20231127,100500,97482650,6090,6090,6090,6090,5
|
|
20231127,100400,97452200,6090,6090,6090,6090,30
|
|
20231127,100300,97269500,6090,6090,6090,6090,26
|
|
20231127,100200,97111160,6090,6090,6090,6090,10
|
|
20231127,100100,97050260,6100,6100,6100,6100,10
|
|
20231127,100000,96989260,6100,6090,6100,6090,202
|
|
20231127,095900,95759060,6090,6090,6090,6090,80
|
|
20231127,095800,95271860,6090,6090,6090,6090,200
|
|
20231127,095700,94053860,6090,6090,6090,6080,23
|
|
20231127,095600,93913940,6090,6090,6090,6090,1
|
|
20231127,095500,93907850,6090,6090,6090,6090,20
|
|
20231127,095400,93786050,6090,6090,6090,6090,1
|
|
20231127,095300,93779960,6080,6090,6090,6080,2
|
|
20231127,095200,93767790,6080,6080,6080,6080,33
|
|
20231127,095100,93567150,6090,6090,6090,6090,0
|
|
20231127,095000,93567150,6090,6080,6090,6070,31
|
|
20231127,094900,93378610,6090,6090,6090,6090,0
|
|
20231127,094800,93378610,6090,6090,6090,6090,0
|
|
20231127,094700,93378610,6090,6080,6090,6080,396
|
|
20231127,094600,90970910,6090,6090,6090,6090,0
|
|
20231127,094500,90970910,6090,6090,6090,6090,0
|
|
20231127,094400,90970910,6090,6090,6090,6090,0
|
|
20231127,094300,90970910,6090,6090,6090,6090,16
|
|
20231127,094200,90873470,6090,6090,6090,6090,5
|
|
20231127,094100,90843020,6100,6100,6100,6100,0
|
|
20231127,094000,90843020,6100,6100,6100,6100,0
|
|
20231127,093900,90843020,6100,6100,6100,6100,0
|
|
20231127,093800,90843020,6100,6100,6100,6100,7
|
|
20231127,093700,90800320,6100,6080,6100,6080,202
|
|
20231127,093600,89572120,6100,6090,6100,6090,259
|
|
20231127,093500,87994790,6090,6090,6090,6090,0
|
|
20231127,093400,87994790,6090,6090,6090,6090,5
|
|
20231127,093300,87964340,6090,6080,6090,6080,13
|
|
20231127,093200,87885230,6090,6090,6090,6090,6
|
|
20231127,093100,87848690,6090,6080,6090,6080,219
|
|
20231127,093000,86517160,6080,6090,6090,6080,17
|
|
20231127,092900,86413790,6080,6090,6100,6080,214
|
|
20231127,092800,85110530,6090,6090,6090,6090,1
|
|
20231127,092700,85104440,6080,6080,6080,6080,305
|
|
20231127,092600,83250040,6080,6080,6080,6080,0
|
|
20231127,092500,83250040,6080,6080,6080,6080,260
|
|
20231127,092400,81669240,6080,6080,6080,6070,30
|
|
20231127,092300,81487120,6070,6090,6090,6070,1743
|
|
20231127,092200,70906970,6070,6070,6090,6070,230
|
|
20231127,092100,69510840,6080,6100,6100,6080,22
|
|
20231127,092000,69377040,6110,6110,6110,6110,0
|
|
20231127,091900,69377040,6110,6090,6110,6080,12
|
|
20231127,091800,69304040,6080,6090,6110,6080,308
|
|
20231127,091700,67431310,6110,6080,6110,6080,1050
|
|
20231127,091600,61047280,6110,6110,6110,6110,1
|
|
20231127,091500,61041170,6090,6110,6110,6090,165
|
|
20231127,091400,60033040,6110,6100,6110,6050,4758
|
|
20231127,091300,31169890,6130,6100,6130,6090,1775
|
|
20231127,091200,20344660,6130,6110,6130,6110,5
|
|
20231127,091100,20314090,6110,6130,6130,6110,2
|
|
20231127,091000,20301850,6120,6120,6120,6120,10
|
|
20231127,090900,20240650,6120,6120,6120,6120,0
|
|
20231127,090800,20240650,6120,6120,6120,6120,250
|
|
20231127,090700,18710650,6120,6110,6120,6110,2
|
|
20231127,090600,18698420,6120,6130,6130,6120,178
|
|
20231127,090500,17608960,6130,6130,6130,6130,0
|
|
20231127,090400,17608960,6130,6110,6130,6110,156
|
|
20231127,090300,16655600,6130,6130,6130,6130,0
|
|
20231127,090200,16655600,6130,6120,6140,6120,22
|
|
20231127,090100,16520740,6140,6120,6140,6100,1804
|
|
20231127,090000,5501110,6140,6110,6140,6110,900
|