602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185900,357852100,6040,6040,6040,6040,738
|
|
20231128,185800,357852100,6040,6040,6040,6040,0
|
|
20231128,185700,357852100,6040,6040,6040,6040,0
|
|
20231128,185600,357852100,6040,6040,6040,6040,0
|
|
20231128,185500,357852100,6040,6040,6040,6040,0
|
|
20231128,185400,357852100,6040,6040,6040,6040,0
|
|
20231128,185300,357852100,6040,6040,6040,6040,0
|
|
20231128,185200,357852100,6040,6040,6040,6040,0
|
|
20231128,185100,357852100,6040,6040,6040,6040,0
|
|
20231128,185000,357852100,6040,6040,6040,6040,0
|
|
20231128,184900,357852100,6040,6040,6040,6040,0
|
|
20231128,184800,357852100,6040,6040,6040,6040,0
|
|
20231128,184700,357852100,6040,6040,6040,6040,0
|
|
20231128,184600,357852100,6040,6040,6040,6040,0
|
|
20231128,184500,357852100,6040,6040,6040,6040,0
|
|
20231128,184400,357852100,6040,6040,6040,6040,0
|
|
20231128,184300,357852100,6040,6040,6040,6040,0
|
|
20231128,184200,357852100,6040,6040,6040,6040,0
|
|
20231128,184100,357852100,6040,6040,6040,6040,0
|
|
20231128,184000,357852100,6040,6040,6040,6040,0
|
|
20231128,183900,357852100,6040,6040,6040,6040,0
|
|
20231128,183800,357852100,6040,6040,6040,6040,0
|
|
20231128,183700,357852100,6040,6040,6040,6040,0
|
|
20231128,183600,357852100,6040,6040,6040,6040,0
|
|
20231128,183500,357852100,6040,6040,6040,6040,0
|
|
20231128,183400,357852100,6040,6040,6040,6040,0
|
|
20231128,183300,357852100,6040,6040,6040,6040,0
|
|
20231128,183200,357852100,6040,6040,6040,6040,0
|
|
20231128,183100,357852100,6040,6040,6040,6040,0
|
|
20231128,183000,357852100,6040,6040,6040,6040,0
|
|
20231128,182900,357852100,6040,6040,6040,6040,738
|
|
20231128,182800,357852100,6040,6040,6040,6040,0
|
|
20231128,182700,357852100,6040,6040,6040,6040,0
|
|
20231128,182600,357852100,6040,6040,6040,6040,0
|
|
20231128,182500,357852100,6040,6040,6040,6040,0
|
|
20231128,182400,357852100,6040,6040,6040,6040,0
|
|
20231128,182300,357852100,6040,6040,6040,6040,0
|
|
20231128,182200,357852100,6040,6040,6040,6040,0
|
|
20231128,182100,357852100,6040,6040,6040,6040,0
|
|
20231128,182000,357852100,6040,6040,6040,6040,0
|
|
20231128,181900,357852100,6040,6040,6040,6040,0
|
|
20231128,181800,357852100,6040,6040,6040,6040,0
|
|
20231128,181700,357852100,6040,6040,6040,6040,0
|
|
20231128,181600,357852100,6040,6040,6040,6040,0
|
|
20231128,181500,357852100,6040,6040,6040,6040,0
|
|
20231128,181400,357852100,6040,6040,6040,6040,0
|
|
20231128,181300,357852100,6040,6040,6040,6040,0
|
|
20231128,181200,357852100,6040,6040,6040,6040,0
|
|
20231128,181100,357852100,6040,6040,6040,6040,0
|
|
20231128,181000,357852100,6040,6040,6040,6040,0
|
|
20231128,180900,357852100,6040,6040,6040,6040,0
|
|
20231128,180800,357852100,6040,6040,6040,6040,0
|
|
20231128,180700,357852100,6040,6040,6040,6040,0
|
|
20231128,180600,357852100,6040,6040,6040,6040,0
|
|
20231128,180500,357852100,6040,6040,6040,6040,0
|
|
20231128,180400,357852100,6040,6040,6040,6040,0
|
|
20231128,180300,357852100,6040,6040,6040,6040,0
|
|
20231128,180200,357852100,6040,6040,6040,6040,0
|
|
20231128,180100,357852100,6040,6040,6040,6040,0
|
|
20231128,180000,357852100,6040,6040,6040,6040,0
|
|
20231128,175900,357852100,6040,6040,6040,6040,738
|
|
20231128,175800,357852100,6040,6040,6040,6040,0
|
|
20231128,175700,357852100,6040,6040,6040,6040,0
|
|
20231128,175600,357852100,6040,6040,6040,6040,0
|
|
20231128,175500,357852100,6040,6040,6040,6040,0
|
|
20231128,175400,357852100,6040,6040,6040,6040,0
|
|
20231128,175300,357852100,6040,6040,6040,6040,0
|
|
20231128,175200,357852100,6040,6040,6040,6040,0
|
|
20231128,175100,357852100,6040,6040,6040,6040,0
|
|
20231128,175000,357852100,6040,6040,6040,6040,0
|
|
20231128,174900,357852100,6040,6040,6040,6040,0
|
|
20231128,174800,357852100,6040,6040,6040,6040,0
|
|
20231128,174700,357852100,6040,6040,6040,6040,0
|
|
20231128,174600,357852100,6040,6040,6040,6040,0
|
|
20231128,174500,357852100,6040,6040,6040,6040,0
|
|
20231128,174400,357852100,6040,6040,6040,6040,0
|
|
20231128,174300,357852100,6040,6040,6040,6040,0
|
|
20231128,174200,357852100,6040,6040,6040,6040,0
|
|
20231128,174100,357852100,6040,6040,6040,6040,0
|
|
20231128,174000,357852100,6040,6040,6040,6040,0
|
|
20231128,173900,357852100,6040,6040,6040,6040,0
|
|
20231128,173800,357852100,6040,6040,6040,6040,0
|
|
20231128,173700,357852100,6040,6040,6040,6040,0
|
|
20231128,173600,357852100,6040,6040,6040,6040,0
|
|
20231128,173500,357852100,6040,6040,6040,6040,0
|
|
20231128,173400,357852100,6040,6040,6040,6040,0
|
|
20231128,173300,357852100,6040,6040,6040,6040,0
|
|
20231128,173200,357852100,6040,6040,6040,6040,0
|
|
20231128,173100,357852100,6040,6040,6040,6040,0
|
|
20231128,173000,357852100,6040,6040,6040,6040,0
|
|
20231128,172900,357852100,6040,6040,6040,6040,738
|
|
20231128,172800,357852100,6040,6040,6040,6040,0
|
|
20231128,172700,357852100,6040,6040,6040,6040,0
|
|
20231128,172600,357852100,6040,6040,6040,6040,0
|
|
20231128,172500,357852100,6040,6040,6040,6040,0
|
|
20231128,172400,357852100,6040,6040,6040,6040,0
|
|
20231128,172300,357852100,6040,6040,6040,6040,0
|
|
20231128,172200,357852100,6040,6040,6040,6040,0
|
|
20231128,172100,357852100,6040,6040,6040,6040,0
|
|
20231128,172000,357852100,6040,6040,6040,6040,0
|
|
20231128,171900,357852100,6040,6040,6040,6040,0
|
|
20231128,171800,357852100,6040,6040,6040,6040,0
|
|
20231128,171700,357852100,6040,6040,6040,6040,0
|
|
20231128,171600,357852100,6040,6040,6040,6040,0
|
|
20231128,171500,357852100,6040,6040,6040,6040,0
|
|
20231128,171400,357852100,6040,6040,6040,6040,0
|
|
20231128,171300,357852100,6040,6040,6040,6040,0
|
|
20231128,171200,357852100,6040,6040,6040,6040,0
|
|
20231128,171100,357852100,6040,6040,6040,6040,0
|
|
20231128,171000,357852100,6040,6040,6040,6040,0
|
|
20231128,170900,357852100,6040,6040,6040,6040,0
|
|
20231128,170800,357852100,6040,6040,6040,6040,0
|
|
20231128,170700,357852100,6040,6040,6040,6040,0
|
|
20231128,170600,357852100,6040,6040,6040,6040,0
|
|
20231128,170500,357852100,6040,6040,6040,6040,0
|
|
20231128,170400,357852100,6040,6040,6040,6040,0
|
|
20231128,170300,357852100,6040,6040,6040,6040,0
|
|
20231128,170200,357852100,6040,6040,6040,6040,0
|
|
20231128,170100,357852100,6040,6040,6040,6040,0
|
|
20231128,170000,357852100,6040,6040,6040,6040,0
|
|
20231128,165900,357852100,6040,6040,6040,6040,738
|
|
20231128,165800,357852100,6040,6040,6040,6040,0
|
|
20231128,165700,357852100,6040,6040,6040,6040,0
|
|
20231128,165600,357852100,6040,6040,6040,6040,0
|
|
20231128,165500,357852100,6040,6040,6040,6040,0
|
|
20231128,165400,357852100,6040,6040,6040,6040,0
|
|
20231128,165300,357852100,6040,6040,6040,6040,0
|
|
20231128,165200,357852100,6040,6040,6040,6040,0
|
|
20231128,165100,357852100,6040,6040,6040,6040,0
|
|
20231128,165000,357852100,6040,6040,6040,6040,0
|
|
20231128,164900,357852100,6040,6040,6040,6040,0
|
|
20231128,164800,357852100,6040,6040,6040,6040,0
|
|
20231128,164700,357852100,6040,6040,6040,6040,0
|
|
20231128,164600,357852100,6040,6040,6040,6040,0
|
|
20231128,164500,357852100,6040,6040,6040,6040,0
|
|
20231128,164400,357852100,6040,6040,6040,6040,0
|
|
20231128,164300,357852100,6040,6040,6040,6040,0
|
|
20231128,164200,357852100,6040,6040,6040,6040,0
|
|
20231128,164100,357852100,6040,6040,6040,6040,0
|
|
20231128,164000,357852100,6040,6040,6040,6040,0
|
|
20231128,163900,357852100,6040,6040,6040,6040,0
|
|
20231128,163800,357852100,6040,6040,6040,6040,0
|
|
20231128,163700,357852100,6040,6040,6040,6040,0
|
|
20231128,163600,357852100,6040,6040,6040,6040,0
|
|
20231128,163500,357852100,6040,6040,6040,6040,0
|
|
20231128,163400,357852100,6040,6040,6040,6040,0
|
|
20231128,163300,357852100,6040,6040,6040,6040,0
|
|
20231128,163200,357852100,6040,6040,6040,6040,0
|
|
20231128,163100,357852100,6040,6040,6040,6040,0
|
|
20231128,163000,357852100,6040,6040,6040,6040,0
|
|
20231128,162900,357852100,6040,6040,6040,6040,738
|
|
20231128,162800,357852100,6040,6040,6040,6040,0
|
|
20231128,162700,357852100,6040,6040,6040,6040,0
|
|
20231128,162600,357852100,6040,6040,6040,6040,0
|
|
20231128,162500,357852100,6040,6040,6040,6040,0
|
|
20231128,162400,357852100,6040,6040,6040,6040,0
|
|
20231128,162300,357852100,6040,6040,6040,6040,0
|
|
20231128,162200,357852100,6040,6040,6040,6040,0
|
|
20231128,162100,357852100,6040,6040,6040,6040,0
|
|
20231128,162000,357852100,6040,6040,6040,6040,0
|
|
20231128,161900,357852100,6040,6040,6040,6040,0
|
|
20231128,161800,357852100,6040,6040,6040,6040,0
|
|
20231128,161700,357852100,6040,6040,6040,6040,0
|
|
20231128,161600,357852100,6040,6040,6040,6040,0
|
|
20231128,161500,357852100,6040,6040,6040,6040,0
|
|
20231128,161400,357852100,6040,6040,6040,6040,0
|
|
20231128,161300,357852100,6040,6040,6040,6040,0
|
|
20231128,161200,357852100,6040,6040,6040,6040,0
|
|
20231128,161100,357852100,6040,6040,6040,6040,0
|
|
20231128,161000,357852100,6040,6040,6040,6040,0
|
|
20231128,160900,357852100,6040,6040,6040,6040,0
|
|
20231128,160800,357852100,6040,6040,6040,6040,0
|
|
20231128,160700,357852100,6040,6040,6040,6040,0
|
|
20231128,160600,357852100,6040,6040,6040,6040,0
|
|
20231128,160500,357852100,6040,6040,6040,6040,0
|
|
20231128,160400,357852100,6040,6040,6040,6040,0
|
|
20231128,160300,357852100,6040,6040,6040,6040,0
|
|
20231128,160200,357852100,6040,6040,6040,6040,0
|
|
20231128,160100,357852100,6040,6040,6040,6040,0
|
|
20231128,160000,357852100,6040,6040,6040,6040,0
|
|
20231128,155900,357852100,6040,6040,6040,6040,738
|
|
20231128,155800,357852100,6040,6040,6040,6040,0
|
|
20231128,155700,357852100,6040,6040,6040,6040,0
|
|
20231128,155600,357852100,6040,6040,6040,6040,0
|
|
20231128,155500,357852100,6040,6040,6040,6040,0
|
|
20231128,155400,357852100,6040,6040,6040,6040,0
|
|
20231128,155300,357852100,6040,6040,6040,6040,0
|
|
20231128,155200,357852100,6040,6040,6040,6040,0
|
|
20231128,155100,357852100,6040,6040,6040,6040,0
|
|
20231128,155000,357852100,6040,6040,6040,6040,0
|
|
20231128,154900,357852100,6040,6040,6040,6040,0
|
|
20231128,154800,357852100,6040,6040,6040,6040,0
|
|
20231128,154700,357852100,6040,6040,6040,6040,0
|
|
20231128,154600,357852100,6040,6040,6040,6040,0
|
|
20231128,154500,357852100,6040,6040,6040,6040,0
|
|
20231128,154400,357852100,6040,6040,6040,6040,0
|
|
20231128,154300,357852100,6040,6040,6040,6040,0
|
|
20231128,154200,357852100,6040,6040,6040,6040,0
|
|
20231128,154100,357852100,6040,6040,6040,6040,0
|
|
20231128,154000,357852100,6040,6040,6040,6040,0
|
|
20231128,153900,357852100,6040,6040,6040,6040,0
|
|
20231128,153800,357852100,6040,6040,6040,6040,0
|
|
20231128,153700,357852100,6040,6040,6040,6040,0
|
|
20231128,153600,357852100,6040,6040,6040,6040,0
|
|
20231128,153500,357852100,6040,6040,6040,6040,0
|
|
20231128,153400,357852100,6040,6040,6040,6040,0
|
|
20231128,153300,357852100,6040,6040,6040,6040,0
|
|
20231128,153200,357852100,6040,6040,6040,6040,0
|
|
20231128,153100,357852100,6040,6040,6040,6040,0
|
|
20231128,153000,357852100,6040,6040,6040,6040,738
|
|
20231128,152900,353394580,6050,6050,6050,6050,0
|
|
20231128,152800,353394580,6050,6050,6050,6050,0
|
|
20231128,152700,353394580,6050,6050,6050,6050,0
|
|
20231128,152600,353394580,6050,6050,6050,6050,0
|
|
20231128,152500,353394580,6050,6050,6050,6050,0
|
|
20231128,152400,353394580,6050,6050,6050,6050,0
|
|
20231128,152300,353394580,6050,6050,6050,6050,0
|
|
20231128,152200,353394580,6050,6050,6050,6050,0
|
|
20231128,152100,353394580,6050,6050,6050,6050,0
|
|
20231128,152000,353394580,6050,6050,6050,6050,0
|
|
20231128,151900,353394580,6050,6050,6050,6050,35
|
|
20231128,151800,353182830,6050,6050,6050,6050,1
|
|
20231128,151700,353176780,6050,6050,6050,6050,0
|
|
20231128,151600,353176780,6050,6050,6050,6050,1
|
|
20231128,151500,353170730,6040,6040,6040,6040,233
|
|
20231128,151400,351763410,6030,6040,6040,6030,505
|
|
20231128,151300,348718210,6030,6040,6040,6030,2130
|
|
20231128,151200,335874300,6040,6040,6040,6040,4
|
|
20231128,151100,335850140,6040,6040,6040,6040,158
|
|
20231128,151000,334895820,6040,6040,6040,6040,153
|
|
20231128,150900,333971700,6050,6040,6050,6040,505
|
|
20231128,150800,330921490,6040,6040,6040,6040,87
|
|
20231128,150700,330396010,6050,6050,6050,6050,0
|
|
20231128,150600,330396010,6050,6050,6050,6050,0
|
|
20231128,150500,330396010,6050,6050,6050,6050,5
|
|
20231128,150400,330365760,6050,6050,6050,6050,9
|
|
20231128,150300,330311310,6050,6050,6050,6050,10
|
|
20231128,150200,330250810,6050,6050,6050,6050,6
|
|
20231128,150100,330214510,6050,6040,6050,6040,215
|
|
20231128,150000,328915890,6050,6050,6050,6050,2
|
|
20231128,145900,328903790,6040,6040,6040,6040,207
|
|
20231128,145800,327653510,6050,6050,6050,6050,50
|
|
20231128,145700,327351010,6040,6040,6040,6040,0
|
|
20231128,145600,327351010,6040,6040,6040,6040,50
|
|
20231128,145500,327049010,6040,6050,6050,6040,58
|
|
20231128,145400,326698610,6050,6050,6050,6040,630
|
|
20231128,145300,322893340,6040,6040,6040,6040,1109
|
|
20231128,145200,316194980,6050,6050,6050,6050,0
|
|
20231128,145100,316194980,6050,6050,6050,6050,0
|
|
20231128,145000,316194980,6050,6050,6050,6050,0
|
|
20231128,144900,316194980,6050,6050,6050,6050,0
|
|
20231128,144800,316194980,6050,6040,6050,6040,266
|
|
20231128,144700,314587340,6050,6050,6050,6050,0
|
|
20231128,144600,314587340,6050,6050,6050,6050,115
|
|
20231128,144500,313891590,6050,6050,6050,6050,100
|
|
20231128,144400,313286590,6040,6040,6040,6040,266
|
|
20231128,144300,311679950,6040,6040,6040,6040,130
|
|
20231128,144200,310894750,6030,6040,6040,6030,188
|
|
20231128,144100,309761000,6040,6040,6040,6040,89
|
|
20231128,144000,309223440,6040,6040,6040,6040,381
|
|
20231128,143900,306922200,6050,6040,6050,6040,3
|
|
20231128,143800,306904070,6040,6040,6040,6040,200
|
|
20231128,143700,305696070,6050,6050,6050,6050,1
|
|
20231128,143600,305690020,6040,6050,6050,6040,6202
|
|
20231128,143500,268229730,6050,6050,6050,6050,2
|
|
20231128,143400,268217630,6040,6040,6040,6040,605
|
|
20231128,143300,264563430,6050,6050,6050,6050,11
|
|
20231128,143200,264496880,6050,6050,6050,6050,3320
|
|
20231128,143100,244410880,6050,6050,6050,6050,4766
|
|
20231128,143000,215576580,6070,6070,6070,6070,0
|
|
20231128,142900,215576580,6070,6070,6070,6070,0
|
|
20231128,142800,215576580,6070,6070,6070,6070,1
|
|
20231128,142700,215570510,6070,6070,6070,6070,0
|
|
20231128,142600,215570510,6070,6070,6070,6070,2
|
|
20231128,142500,215558370,6070,6070,6070,6070,0
|
|
20231128,142400,215558370,6070,6070,6070,6070,0
|
|
20231128,142300,215558370,6070,6070,6070,6070,0
|
|
20231128,142200,215558370,6070,6070,6070,6070,201
|
|
20231128,142100,214338300,6060,6060,6060,6060,1
|
|
20231128,142000,214332240,6060,6060,6060,6060,507
|
|
20231128,141900,211259820,6060,6070,6070,6060,28
|
|
20231128,141800,211090060,6060,6060,6070,6060,361
|
|
20231128,141700,208902390,6060,6060,6060,6060,51
|
|
20231128,141600,208593330,6050,6050,6050,6050,0
|
|
20231128,141500,208593330,6050,6050,6050,6050,106
|
|
20231128,141400,207952030,6060,6060,6060,6060,2
|
|
20231128,141300,207939910,6060,6060,6060,6060,0
|
|
20231128,141200,207939910,6060,6060,6060,6060,0
|
|
20231128,141100,207939910,6060,6060,6060,6060,0
|
|
20231128,141000,207939910,6060,6060,6060,6060,20
|
|
20231128,140900,207818710,6060,6060,6060,6060,5
|
|
20231128,140800,207788410,6060,6060,6060,6060,50
|
|
20231128,140700,207485410,6060,6060,6060,6060,0
|
|
20231128,140600,207485410,6060,6060,6060,6060,200
|
|
20231128,140500,206273410,6060,6060,6060,6060,5
|
|
20231128,140400,206243110,6060,6060,6060,6060,5
|
|
20231128,140300,206212810,6060,6060,6060,6060,0
|
|
20231128,140200,206212810,6060,6060,6060,6060,0
|
|
20231128,140100,206212810,6060,6060,6060,6060,20
|
|
20231128,140000,206091610,6060,6050,6060,6050,43
|
|
20231128,135900,205831420,6060,6060,6060,6060,0
|
|
20231128,135800,205831420,6060,6060,6060,6060,0
|
|
20231128,135700,205831420,6060,6060,6060,6060,0
|
|
20231128,135600,205831420,6060,6060,6060,6060,0
|
|
20231128,135500,205831420,6060,6060,6060,6060,1
|
|
20231128,135400,205825360,6050,6050,6050,6050,7
|
|
20231128,135300,205783010,6060,6060,6060,6060,17
|
|
20231128,135200,205679990,6060,6060,6060,6060,8
|
|
20231128,135100,205631510,6060,6050,6060,6050,15
|
|
20231128,135000,205540750,6060,6060,6060,6060,100
|
|
20231128,134900,204934750,6060,6060,6060,6060,14
|
|
20231128,134800,204849910,6060,6060,6060,6060,0
|
|
20231128,134700,204849910,6060,6060,6060,6060,9
|
|
20231128,134600,204795370,6060,6060,6060,6060,121
|
|
20231128,134500,204062110,6060,6060,6060,6060,52
|
|
20231128,134400,203746990,6060,6060,6060,6060,13
|
|
20231128,134300,203668210,6050,6060,6060,6050,111
|
|
20231128,134200,202996560,6060,6060,6060,6060,0
|
|
20231128,134100,202996560,6060,6060,6060,6060,10
|
|
20231128,134000,202935960,6060,6060,6060,6060,10
|
|
20231128,133900,202875360,6060,6060,6060,6060,11
|
|
20231128,133800,202808700,6060,6060,6060,6060,0
|
|
20231128,133700,202808700,6060,6060,6060,6060,60
|
|
20231128,133600,202445100,6060,6060,6060,6060,0
|
|
20231128,133500,202445100,6060,6060,6060,6060,0
|
|
20231128,133400,202445100,6060,6060,6060,6060,39
|
|
20231128,133300,202208760,6050,6050,6050,6050,0
|
|
20231128,133200,202208760,6050,6050,6050,6050,500
|
|
20231128,133100,199183760,6060,6050,6060,6050,1036
|
|
20231128,133000,192915660,6060,6060,6060,6060,0
|
|
20231128,132900,192915660,6060,6060,6060,6060,3
|
|
20231128,132800,192897480,6050,6050,6050,6050,1
|
|
20231128,132700,192891430,6060,6050,6060,6050,1001
|
|
20231128,132600,186835370,6060,6060,6060,6060,7
|
|
20231128,132500,186792950,6060,6060,6060,6060,0
|
|
20231128,132400,186792950,6060,6060,6060,6060,5
|
|
20231128,132300,186762650,6060,6060,6060,6060,0
|
|
20231128,132200,186762650,6060,6060,6060,6060,1
|
|
20231128,132100,186756590,6050,6050,6050,6050,109
|
|
20231128,132000,186097140,6060,6060,6060,6060,30
|
|
20231128,131900,185915340,6060,6060,6060,6060,0
|
|
20231128,131800,185915340,6060,6060,6060,6060,0
|
|
20231128,131700,185915340,6060,6060,6060,6060,0
|
|
20231128,131600,185915340,6060,6060,6060,6060,10
|
|
20231128,131500,185854740,6060,6060,6060,6060,5
|
|
20231128,131400,185824440,6060,6060,6060,6060,1
|
|
20231128,131300,185818380,6060,6060,6060,6060,120
|
|
20231128,131200,185091180,6060,6060,6060,6060,0
|
|
20231128,131100,185091180,6060,6060,6060,6060,8
|
|
20231128,131000,185042700,6050,6050,6050,6050,427
|
|
20231128,130900,182459350,6060,6060,6060,6060,1
|
|
20231128,130800,182453290,6050,6050,6050,6050,100
|
|
20231128,130700,181848290,6060,6060,6060,6060,18
|
|
20231128,130600,181739210,6060,6060,6060,6060,1
|
|
20231128,130500,181733150,6050,6050,6050,6050,1
|
|
20231128,130400,181727100,6060,6060,6060,6060,1
|
|
20231128,130300,181721040,6050,6050,6050,6050,484
|
|
20231128,130200,178792840,6060,6060,6060,6060,1
|
|
20231128,130100,178786780,6050,6060,6060,6050,180
|
|
20231128,130000,177697380,6060,6060,6060,6060,172
|
|
20231128,125900,176655060,6070,6070,6070,6070,22
|
|
20231128,125800,176521520,6070,6070,6070,6070,0
|
|
20231128,125700,176521520,6070,6070,6070,6070,0
|
|
20231128,125600,176521520,6070,6070,6070,6070,0
|
|
20231128,125500,176521520,6070,6070,6070,6070,1
|
|
20231128,125400,176515450,6060,6060,6060,6060,328
|
|
20231128,125300,174527770,6060,6060,6060,6060,12
|
|
20231128,125200,174455050,6060,6060,6060,6060,10
|
|
20231128,125100,174394450,6060,6060,6060,6060,0
|
|
20231128,125000,174394450,6060,6060,6060,6060,0
|
|
20231128,124900,174394450,6060,6060,6060,6060,0
|
|
20231128,124800,174394450,6060,6060,6060,6060,0
|
|
20231128,124700,174394450,6060,6060,6060,6060,595
|
|
20231128,124600,170788750,6070,6070,6070,6070,0
|
|
20231128,124500,170788750,6070,6070,6070,6070,0
|
|
20231128,124400,170788750,6070,6070,6070,6070,0
|
|
20231128,124300,170788750,6070,6070,6070,6070,0
|
|
20231128,124200,170788750,6070,6070,6070,6060,1002
|
|
20231128,124100,164716610,6060,6060,6060,6060,1000
|
|
20231128,124000,158656610,6060,6060,6060,6060,0
|
|
20231128,123900,158656610,6060,6070,6070,6060,605
|
|
20231128,123800,154990260,6070,6070,6070,6070,0
|
|
20231128,123700,154990260,6070,6060,6070,6060,2
|
|
20231128,123600,154978130,6070,6060,6070,6060,1257
|
|
20231128,123500,147358150,6060,6060,6060,6060,2
|
|
20231128,123400,147346030,6060,6060,6060,6060,1
|
|
20231128,123300,147339970,6070,6060,6070,6060,2
|
|
20231128,123200,147327840,6070,6060,6070,6060,2
|
|
20231128,123100,147315710,6070,6060,6070,6060,2
|
|
20231128,123000,147303580,6070,6060,6070,6060,501
|
|
20231128,122900,144262520,6070,6070,6070,6070,1
|
|
20231128,122800,144256450,6060,6060,6060,6060,1
|
|
20231128,122700,144250390,6070,6070,6070,6070,80
|
|
20231128,122600,143764790,6070,6070,6070,6070,0
|
|
20231128,122500,143764790,6070,6070,6070,6070,0
|
|
20231128,122400,143764790,6070,6070,6070,6070,0
|
|
20231128,122300,143764790,6070,6070,6070,6070,0
|
|
20231128,122200,143764790,6070,6070,6070,6070,0
|
|
20231128,122100,143764790,6070,6080,6080,6070,600
|
|
20231128,122000,140122700,6080,6080,6080,6080,100
|
|
20231128,121900,139514700,6080,6080,6080,6080,0
|
|
20231128,121800,139514700,6080,6080,6080,6080,0
|
|
20231128,121700,139514700,6080,6080,6080,6080,89
|
|
20231128,121600,138973580,6080,6080,6080,6080,9
|
|
20231128,121500,138918860,6070,6070,6070,6070,0
|
|
20231128,121400,138918860,6070,6070,6070,6070,0
|
|
20231128,121300,138918860,6070,6070,6070,6070,0
|
|
20231128,121200,138918860,6070,6070,6070,6070,0
|
|
20231128,121100,138918860,6070,6070,6070,6070,0
|
|
20231128,121000,138918860,6070,6070,6070,6070,27
|
|
20231128,120900,138754970,6080,6080,6080,6080,10
|
|
20231128,120800,138694170,6070,6070,6070,6070,0
|
|
20231128,120700,138694170,6070,6070,6070,6070,0
|
|
20231128,120600,138694170,6070,6070,6070,6070,1
|
|
20231128,120500,138688100,6080,6080,6080,6080,0
|
|
20231128,120400,138688100,6080,6080,6080,6080,0
|
|
20231128,120300,138688100,6080,6080,6080,6080,0
|
|
20231128,120200,138688100,6080,6080,6080,6080,0
|
|
20231128,120100,138688100,6080,6080,6080,6080,0
|
|
20231128,120000,138688100,6080,6080,6080,6080,2
|
|
20231128,115900,138675940,6080,6080,6080,6080,30
|
|
20231128,115800,138493540,6080,6080,6080,6080,0
|
|
20231128,115700,138493540,6080,6080,6080,6080,0
|
|
20231128,115600,138493540,6080,6080,6080,6080,0
|
|
20231128,115500,138493540,6080,6070,6080,6070,2
|
|
20231128,115400,138481390,6080,6080,6080,6080,2
|
|
20231128,115300,138469230,6080,6080,6080,6080,0
|
|
20231128,115200,138469230,6080,6080,6080,6080,0
|
|
20231128,115100,138469230,6080,6080,6080,6080,0
|
|
20231128,115000,138469230,6080,6080,6080,6080,0
|
|
20231128,114900,138469230,6080,6080,6080,6080,0
|
|
20231128,114800,138469230,6080,6080,6080,6080,2
|
|
20231128,114700,138457070,6080,6080,6080,6080,0
|
|
20231128,114600,138457070,6080,6080,6080,6080,20
|
|
20231128,114500,138335470,6090,6090,6090,6090,2
|
|
20231128,114400,138323290,6090,6090,6090,6090,0
|
|
20231128,114300,138323290,6090,6090,6090,6090,0
|
|
20231128,114200,138323290,6090,6090,6090,6090,0
|
|
20231128,114100,138323290,6090,6090,6090,6090,0
|
|
20231128,114000,138323290,6090,6090,6090,6090,0
|
|
20231128,113900,138323290,6090,6090,6090,6090,0
|
|
20231128,113800,138323290,6090,6090,6090,6090,20
|
|
20231128,113700,138201490,6090,6090,6090,6090,0
|
|
20231128,113600,138201490,6090,6080,6090,6080,357
|
|
20231128,113500,136030920,6080,6090,6090,6080,197
|
|
20231128,113400,134832150,6090,6080,6090,6080,816
|
|
20231128,113300,129870850,6080,6080,6080,6080,0
|
|
20231128,113200,129870850,6080,6080,6080,6080,6
|
|
20231128,113100,129834370,6090,6090,6090,6090,0
|
|
20231128,113000,129834370,6090,6080,6090,6080,200
|
|
20231128,112900,128616380,6080,6080,6080,6080,1
|
|
20231128,112800,128610300,6090,6090,6090,6090,0
|
|
20231128,112700,128610300,6090,6090,6090,6090,84
|
|
20231128,112600,128098740,6090,6090,6090,6090,0
|
|
20231128,112500,128098740,6090,6090,6090,6090,0
|
|
20231128,112400,128098740,6090,6090,6090,6090,0
|
|
20231128,112300,128098740,6090,6090,6090,6090,0
|
|
20231128,112200,128098740,6090,6090,6090,6090,0
|
|
20231128,112100,128098740,6090,6090,6090,6090,1
|
|
20231128,112000,128092650,6100,6100,6100,6100,0
|
|
20231128,111900,128092650,6100,6100,6100,6100,0
|
|
20231128,111800,128092650,6100,6100,6100,6100,0
|
|
20231128,111700,128092650,6100,6100,6100,6100,0
|
|
20231128,111600,128092650,6100,6100,6100,6100,1
|
|
20231128,111500,128086550,6100,6090,6100,6090,47
|
|
20231128,111400,127800310,6090,6090,6090,6090,54
|
|
20231128,111300,127471450,6090,6090,6090,6090,0
|
|
20231128,111200,127471450,6090,6080,6090,6080,3000
|
|
20231128,111100,109217200,6080,6070,6080,6070,5
|
|
20231128,111000,109186840,6060,6060,6060,6060,27
|
|
20231128,110900,109023220,6070,6070,6070,6070,500
|
|
20231128,110800,105988220,6070,6070,6070,6070,500
|
|
20231128,110700,102953220,6070,6070,6070,6070,0
|
|
20231128,110600,102953220,6070,6070,6070,6070,100
|
|
20231128,110500,102346220,6070,6070,6070,6070,0
|
|
20231128,110400,102346220,6070,6070,6070,6070,11
|
|
20231128,110300,102279450,6070,6070,6070,6070,0
|
|
20231128,110200,102279450,6070,6070,6070,6070,5
|
|
20231128,110100,102249100,6070,6070,6070,6070,0
|
|
20231128,110000,102249100,6070,6070,6070,6070,30
|
|
20231128,105900,102067000,6070,6060,6070,6060,201
|
|
20231128,105800,100848930,6070,6070,6070,6070,0
|
|
20231128,105700,100848930,6070,6070,6070,6070,0
|
|
20231128,105600,100848930,6070,6070,6070,6070,50
|
|
20231128,105500,100545430,6070,6070,6070,6070,21
|
|
20231128,105400,100417960,6070,6070,6070,6070,0
|
|
20231128,105300,100417960,6070,6070,6070,6070,0
|
|
20231128,105200,100417960,6070,6070,6070,6070,17
|
|
20231128,105100,100314770,6070,6070,6070,6070,0
|
|
20231128,105000,100314770,6070,6070,6070,6070,30
|
|
20231128,104900,100132670,6070,6060,6070,6060,501
|
|
20231128,104800,97096600,6070,6060,6070,6060,131
|
|
20231128,104700,96301730,6070,6070,6070,6070,0
|
|
20231128,104600,96301730,6070,6060,6070,6060,76
|
|
20231128,104500,95841160,6070,6070,6070,6070,7
|
|
20231128,104400,95798670,6070,6070,6070,6070,0
|
|
20231128,104300,95798670,6070,6070,6070,6070,0
|
|
20231128,104200,95798670,6070,6070,6070,6070,5
|
|
20231128,104100,95768320,6070,6070,6070,6070,0
|
|
20231128,104000,95768320,6070,6070,6070,6070,0
|
|
20231128,103900,95768320,6070,6070,6070,6070,504
|
|
20231128,103800,92709040,6070,6070,6070,6070,2
|
|
20231128,103700,92696900,6070,6070,6070,6070,0
|
|
20231128,103600,92696900,6070,6070,6070,6070,0
|
|
20231128,103500,92696900,6070,6070,6070,6070,0
|
|
20231128,103400,92696900,6070,6070,6070,6070,1
|
|
20231128,103300,92690830,6070,6070,6070,6070,0
|
|
20231128,103200,92690830,6070,6070,6070,6070,100
|
|
20231128,103100,92083830,6070,6070,6070,6070,0
|
|
20231128,103000,92083830,6070,6070,6070,6070,0
|
|
20231128,102900,92083830,6070,6070,6070,6070,1
|
|
20231128,102800,92077760,6050,6070,6070,6050,1001
|
|
20231128,102700,86017020,6080,6080,6080,6080,0
|
|
20231128,102600,86017020,6080,6080,6080,6080,0
|
|
20231128,102500,86017020,6080,6080,6080,6080,0
|
|
20231128,102400,86017020,6080,6080,6080,6080,0
|
|
20231128,102300,86017020,6080,6080,6080,6080,0
|
|
20231128,102200,86017020,6080,6070,6080,6070,800
|
|
20231128,102100,81153500,6070,6070,6070,6070,0
|
|
20231128,102000,81153500,6070,6070,6070,6070,0
|
|
20231128,101900,81153500,6070,6070,6070,6070,40
|
|
20231128,101800,80910700,6070,6070,6070,6070,10
|
|
20231128,101700,80850000,6070,6070,6070,6070,0
|
|
20231128,101600,80850000,6070,6070,6070,6070,1
|
|
20231128,101500,80843930,6060,6060,6060,6060,452
|
|
20231128,101400,78104810,6060,6060,6060,6060,1
|
|
20231128,101300,78098750,6060,6060,6060,6060,0
|
|
20231128,101200,78098750,6060,6060,6060,6060,127
|
|
20231128,101100,77329130,6060,6060,6060,6060,0
|
|
20231128,101000,77329130,6060,6050,6060,6050,28
|
|
20231128,100900,77159720,6060,6050,6060,6050,540
|
|
20231128,100800,73892710,6060,6060,6060,6060,0
|
|
20231128,100700,73892710,6060,6060,6060,6060,0
|
|
20231128,100600,73892710,6060,6060,6060,6060,0
|
|
20231128,100500,73892710,6060,6060,6060,6060,70
|
|
20231128,100400,73468510,6060,6060,6060,6060,7
|
|
20231128,100300,73426090,6060,6050,6060,6050,233
|
|
20231128,100200,72016420,6060,6070,6070,6050,92
|
|
20231128,100100,71459790,6060,6070,6070,6060,835
|
|
20231128,100000,66399640,6080,6070,6080,6070,51
|
|
20231128,095900,66090060,6080,6060,6080,6060,92
|
|
20231128,095800,65532520,6070,6070,6070,6070,0
|
|
20231128,095700,65532520,6070,6060,6070,6060,101
|
|
20231128,095600,64920450,6080,6080,6080,6080,0
|
|
20231128,095500,64920450,6080,6080,6080,6080,0
|
|
20231128,095400,64920450,6080,6080,6080,6080,0
|
|
20231128,095300,64920450,6080,6070,6080,6070,95
|
|
20231128,095200,64343790,6070,6070,6070,6070,1
|
|
20231128,095100,64337720,6070,6060,6070,6060,251
|
|
20231128,095000,62816640,6060,6060,6070,6060,1992
|
|
20231128,094900,50745110,6080,6080,6080,6080,0
|
|
20231128,094800,50745110,6080,6080,6080,6080,1
|
|
20231128,094700,50739030,6070,6070,6080,6070,367
|
|
20231128,094600,48511330,6080,6070,6080,6070,27
|
|
20231128,094500,48347430,6080,6080,6080,6080,0
|
|
20231128,094400,48347430,6080,6070,6080,6070,90
|
|
20231128,094300,47801120,6080,6070,6080,6070,101
|
|
20231128,094200,47188040,6080,6080,6080,6080,0
|
|
20231128,094100,47188040,6080,6080,6080,6080,0
|
|
20231128,094000,47188040,6080,6070,6080,6060,5
|
|
20231128,093900,47157700,6080,6090,6090,6080,18
|
|
20231128,093800,47048250,6080,6080,6080,6080,55
|
|
20231128,093700,46713850,6090,6090,6090,6090,1
|
|
20231128,093600,46707760,6090,6090,6090,6090,0
|
|
20231128,093500,46707760,6090,6090,6090,6090,0
|
|
20231128,093400,46707760,6090,6080,6090,6080,100
|
|
20231128,093300,46098810,6090,6070,6090,6070,1669
|
|
20231128,093200,35963270,6070,6070,6070,6070,321
|
|
20231128,093100,34014800,6070,6060,6070,6060,3
|
|
20231128,093000,33996610,6060,6060,6060,6060,1
|
|
20231128,092900,33990550,6070,6070,6070,6070,1012
|
|
20231128,092800,27847710,6070,6070,6070,6070,0
|
|
20231128,092700,27847710,6070,6070,6070,6070,10
|
|
20231128,092600,27787010,6070,6070,6070,6070,131
|
|
20231128,092500,26991840,6070,6060,6070,6060,461
|
|
20231128,092400,24197170,6060,6060,6060,6060,0
|
|
20231128,092300,24197170,6060,6070,6070,6060,960
|
|
20231128,092200,18378550,6080,6080,6080,6080,0
|
|
20231128,092100,18378550,6080,6080,6080,6080,0
|
|
20231128,092000,18378550,6080,6080,6080,6080,0
|
|
20231128,091900,18378550,6080,6080,6080,6080,10
|
|
20231128,091800,18317750,6080,6080,6080,6080,264
|
|
20231128,091700,16712630,6080,6080,6090,6080,166
|
|
20231128,091600,15703340,6080,6060,6080,6060,633
|
|
20231128,091500,11861730,6070,6070,6080,6070,72
|
|
20231128,091400,11424680,6080,6070,6080,6070,2
|
|
20231128,091300,11412530,6080,6080,6080,6080,1
|
|
20231128,091200,11406450,6080,6080,6080,6080,0
|
|
20231128,091100,11406450,6080,6080,6080,6080,83
|
|
20231128,091000,10901810,6080,6060,6080,6060,134
|
|
20231128,090900,10087660,6080,6080,6080,6080,0
|
|
20231128,090800,10087660,6080,6080,6080,6080,0
|
|
20231128,090700,10087660,6080,6080,6080,6060,4
|
|
20231128,090600,10063380,6070,6070,6070,6070,1
|
|
20231128,090500,10057310,6090,6090,6090,6090,1
|
|
20231128,090400,10051220,6090,6090,6090,6050,40
|
|
20231128,090300,9807970,6090,6090,6090,6090,1
|
|
20231128,090200,9801880,6090,6090,6090,6090,101
|
|
20231128,090100,9186790,6090,6090,6090,6090,1
|
|
20231128,090000,9180700,6050,6090,6090,6050,1516
|