578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183500,491444930,8100,8100,8100,8100,771
|
|
20231122,183400,491444930,8100,8100,8100,8100,0
|
|
20231122,183300,491444930,8100,8100,8100,8100,0
|
|
20231122,183200,491444930,8100,8100,8100,8100,0
|
|
20231122,183100,491444930,8100,8100,8100,8100,0
|
|
20231122,183000,491444930,8100,8100,8100,8100,0
|
|
20231122,182900,491444930,8100,8100,8100,8100,0
|
|
20231122,182800,491444930,8100,8100,8100,8100,0
|
|
20231122,182700,491444930,8100,8100,8100,8100,0
|
|
20231122,182600,491444930,8100,8100,8100,8100,0
|
|
20231122,182500,491444930,8100,8100,8100,8100,0
|
|
20231122,182400,491444930,8100,8100,8100,8100,0
|
|
20231122,182300,491444930,8100,8100,8100,8100,0
|
|
20231122,182200,491444930,8100,8100,8100,8100,0
|
|
20231122,182100,491444930,8100,8100,8100,8100,0
|
|
20231122,182000,491444930,8100,8100,8100,8100,0
|
|
20231122,181900,491444930,8100,8100,8100,8100,0
|
|
20231122,181800,491444930,8100,8100,8100,8100,0
|
|
20231122,181700,491444930,8100,8100,8100,8100,0
|
|
20231122,181600,491444930,8100,8100,8100,8100,0
|
|
20231122,181500,491444930,8100,8100,8100,8100,0
|
|
20231122,181400,491444930,8100,8100,8100,8100,0
|
|
20231122,181300,491444930,8100,8100,8100,8100,0
|
|
20231122,181200,491444930,8100,8100,8100,8100,0
|
|
20231122,181100,491444930,8100,8100,8100,8100,0
|
|
20231122,181000,491444930,8100,8100,8100,8100,0
|
|
20231122,180900,491444930,8100,8100,8100,8100,0
|
|
20231122,180800,491444930,8100,8100,8100,8100,0
|
|
20231122,180700,491444930,8100,8100,8100,8100,0
|
|
20231122,180600,491444930,8100,8100,8100,8100,0
|
|
20231122,180500,491444930,8100,8100,8100,8100,771
|
|
20231122,180400,491444930,8100,8100,8100,8100,0
|
|
20231122,180300,491444930,8100,8100,8100,8100,0
|
|
20231122,180200,491444930,8100,8100,8100,8100,0
|
|
20231122,180100,491444930,8100,8100,8100,8100,0
|
|
20231122,180000,491444930,8100,8100,8100,8100,0
|
|
20231122,175900,491444930,8100,8100,8100,8100,0
|
|
20231122,175800,491444930,8100,8100,8100,8100,0
|
|
20231122,175700,491444930,8100,8100,8100,8100,0
|
|
20231122,175600,491444930,8100,8100,8100,8100,0
|
|
20231122,175500,491444930,8100,8100,8100,8100,0
|
|
20231122,175400,491444930,8100,8100,8100,8100,0
|
|
20231122,175300,491444930,8100,8100,8100,8100,0
|
|
20231122,175200,491444930,8100,8100,8100,8100,0
|
|
20231122,175100,491444930,8100,8100,8100,8100,0
|
|
20231122,175000,491444930,8100,8100,8100,8100,0
|
|
20231122,174900,491444930,8100,8100,8100,8100,0
|
|
20231122,174800,491444930,8100,8100,8100,8100,0
|
|
20231122,174700,491444930,8100,8100,8100,8100,0
|
|
20231122,174600,491444930,8100,8100,8100,8100,0
|
|
20231122,174500,491444930,8100,8100,8100,8100,0
|
|
20231122,174400,491444930,8100,8100,8100,8100,0
|
|
20231122,174300,491444930,8100,8100,8100,8100,0
|
|
20231122,174200,491444930,8100,8100,8100,8100,0
|
|
20231122,174100,491444930,8100,8100,8100,8100,0
|
|
20231122,174000,491444930,8100,8100,8100,8100,0
|
|
20231122,173900,491444930,8100,8100,8100,8100,0
|
|
20231122,173800,491444930,8100,8100,8100,8100,0
|
|
20231122,173700,491444930,8100,8100,8100,8100,0
|
|
20231122,173600,491444930,8100,8100,8100,8100,0
|
|
20231122,173500,491444930,8100,8100,8100,8100,771
|
|
20231122,173400,491444930,8100,8100,8100,8100,0
|
|
20231122,173300,491444930,8100,8100,8100,8100,0
|
|
20231122,173200,491444930,8100,8100,8100,8100,0
|
|
20231122,173100,491444930,8100,8100,8100,8100,0
|
|
20231122,173000,491444930,8100,8100,8100,8100,0
|
|
20231122,172900,491444930,8100,8100,8100,8100,0
|
|
20231122,172800,491444930,8100,8100,8100,8100,0
|
|
20231122,172700,491444930,8100,8100,8100,8100,0
|
|
20231122,172600,491444930,8100,8100,8100,8100,0
|
|
20231122,172500,491444930,8100,8100,8100,8100,0
|
|
20231122,172400,491444930,8100,8100,8100,8100,0
|
|
20231122,172300,491444930,8100,8100,8100,8100,0
|
|
20231122,172200,491444930,8100,8100,8100,8100,0
|
|
20231122,172100,491444930,8100,8100,8100,8100,0
|
|
20231122,172000,491444930,8100,8100,8100,8100,0
|
|
20231122,171900,491444930,8100,8100,8100,8100,0
|
|
20231122,171800,491444930,8100,8100,8100,8100,0
|
|
20231122,171700,491444930,8100,8100,8100,8100,0
|
|
20231122,171600,491444930,8100,8100,8100,8100,0
|
|
20231122,171500,491444930,8100,8100,8100,8100,0
|
|
20231122,171400,491444930,8100,8100,8100,8100,0
|
|
20231122,171300,491444930,8100,8100,8100,8100,0
|
|
20231122,171200,491444930,8100,8100,8100,8100,0
|
|
20231122,171100,491444930,8100,8100,8100,8100,0
|
|
20231122,171000,491444930,8100,8100,8100,8100,0
|
|
20231122,170900,491444930,8100,8100,8100,8100,0
|
|
20231122,170800,491444930,8100,8100,8100,8100,0
|
|
20231122,170700,491444930,8100,8100,8100,8100,0
|
|
20231122,170600,491444930,8100,8100,8100,8100,0
|
|
20231122,170500,491444930,8100,8100,8100,8100,771
|
|
20231122,170400,491444930,8100,8100,8100,8100,0
|
|
20231122,170300,491444930,8100,8100,8100,8100,0
|
|
20231122,170200,491444930,8100,8100,8100,8100,0
|
|
20231122,170100,491444930,8100,8100,8100,8100,0
|
|
20231122,170000,491444930,8100,8100,8100,8100,0
|
|
20231122,165900,491444930,8100,8100,8100,8100,0
|
|
20231122,165800,491444930,8100,8100,8100,8100,0
|
|
20231122,165700,491444930,8100,8100,8100,8100,0
|
|
20231122,165600,491444930,8100,8100,8100,8100,0
|
|
20231122,165500,491444930,8100,8100,8100,8100,0
|
|
20231122,165400,491444930,8100,8100,8100,8100,0
|
|
20231122,165300,491444930,8100,8100,8100,8100,0
|
|
20231122,165200,491444930,8100,8100,8100,8100,0
|
|
20231122,165100,491444930,8100,8100,8100,8100,0
|
|
20231122,165000,491444930,8100,8100,8100,8100,0
|
|
20231122,164900,491444930,8100,8100,8100,8100,0
|
|
20231122,164800,491444930,8100,8100,8100,8100,0
|
|
20231122,164700,491444930,8100,8100,8100,8100,0
|
|
20231122,164600,491444930,8100,8100,8100,8100,0
|
|
20231122,164500,491444930,8100,8100,8100,8100,0
|
|
20231122,164400,491444930,8100,8100,8100,8100,0
|
|
20231122,164300,491444930,8100,8100,8100,8100,0
|
|
20231122,164200,491444930,8100,8100,8100,8100,0
|
|
20231122,164100,491444930,8100,8100,8100,8100,0
|
|
20231122,164000,491444930,8100,8100,8100,8100,0
|
|
20231122,163900,491444930,8100,8100,8100,8100,0
|
|
20231122,163800,491444930,8100,8100,8100,8100,0
|
|
20231122,163700,491444930,8100,8100,8100,8100,0
|
|
20231122,163600,491444930,8100,8100,8100,8100,0
|
|
20231122,163500,491444930,8100,8100,8100,8100,771
|
|
20231122,163400,491444930,8100,8100,8100,8100,0
|
|
20231122,163300,491444930,8100,8100,8100,8100,0
|
|
20231122,163200,491444930,8100,8100,8100,8100,0
|
|
20231122,163100,491444930,8100,8100,8100,8100,0
|
|
20231122,163000,491444930,8100,8100,8100,8100,0
|
|
20231122,162900,491444930,8100,8100,8100,8100,0
|
|
20231122,162800,491444930,8100,8100,8100,8100,0
|
|
20231122,162700,491444930,8100,8100,8100,8100,0
|
|
20231122,162600,491444930,8100,8100,8100,8100,0
|
|
20231122,162500,491444930,8100,8100,8100,8100,0
|
|
20231122,162400,491444930,8100,8100,8100,8100,0
|
|
20231122,162300,491444930,8100,8100,8100,8100,0
|
|
20231122,162200,491444930,8100,8100,8100,8100,0
|
|
20231122,162100,491444930,8100,8100,8100,8100,0
|
|
20231122,162000,491444930,8100,8100,8100,8100,0
|
|
20231122,161900,491444930,8100,8100,8100,8100,0
|
|
20231122,161800,491444930,8100,8100,8100,8100,0
|
|
20231122,161700,491444930,8100,8100,8100,8100,0
|
|
20231122,161600,491444930,8100,8100,8100,8100,0
|
|
20231122,161500,491444930,8100,8100,8100,8100,0
|
|
20231122,161400,491444930,8100,8100,8100,8100,0
|
|
20231122,161300,491444930,8100,8100,8100,8100,0
|
|
20231122,161200,491444930,8100,8100,8100,8100,0
|
|
20231122,161100,491444930,8100,8100,8100,8100,0
|
|
20231122,161000,491444930,8100,8100,8100,8100,0
|
|
20231122,160900,491444930,8100,8100,8100,8100,0
|
|
20231122,160800,491444930,8100,8100,8100,8100,0
|
|
20231122,160700,491444930,8100,8100,8100,8100,0
|
|
20231122,160600,491444930,8100,8100,8100,8100,0
|
|
20231122,160500,491444930,8100,8100,8100,8100,771
|
|
20231122,160400,491444930,8100,8100,8100,8100,0
|
|
20231122,160300,491444930,8100,8100,8100,8100,0
|
|
20231122,160200,491444930,8100,8100,8100,8100,0
|
|
20231122,160100,491444930,8100,8100,8100,8100,0
|
|
20231122,160000,491444930,8100,8100,8100,8100,0
|
|
20231122,155900,491444930,8100,8100,8100,8100,0
|
|
20231122,155800,491444930,8100,8100,8100,8100,0
|
|
20231122,155700,491444930,8100,8100,8100,8100,0
|
|
20231122,155600,491444930,8100,8100,8100,8100,0
|
|
20231122,155500,491444930,8100,8100,8100,8100,0
|
|
20231122,155400,491444930,8100,8100,8100,8100,0
|
|
20231122,155300,491444930,8100,8100,8100,8100,0
|
|
20231122,155200,491444930,8100,8100,8100,8100,0
|
|
20231122,155100,491444930,8100,8100,8100,8100,0
|
|
20231122,155000,491444930,8100,8100,8100,8100,0
|
|
20231122,154900,491444930,8100,8100,8100,8100,0
|
|
20231122,154800,491444930,8100,8100,8100,8100,0
|
|
20231122,154700,491444930,8100,8100,8100,8100,0
|
|
20231122,154600,491444930,8100,8100,8100,8100,0
|
|
20231122,154500,491444930,8100,8100,8100,8100,0
|
|
20231122,154400,491444930,8100,8100,8100,8100,0
|
|
20231122,154300,491444930,8100,8100,8100,8100,0
|
|
20231122,154200,491444930,8100,8100,8100,8100,0
|
|
20231122,154100,491444930,8100,8100,8100,8100,0
|
|
20231122,154000,491444930,8100,8100,8100,8100,0
|
|
20231122,153900,491444930,8100,8100,8100,8100,0
|
|
20231122,153800,491444930,8100,8100,8100,8100,0
|
|
20231122,153700,491444930,8100,8100,8100,8100,0
|
|
20231122,153600,491444930,8100,8100,8100,8100,0
|
|
20231122,153500,491444930,8100,8100,8100,8100,771
|
|
20231122,153400,491444930,8100,8100,8100,8100,0
|
|
20231122,153300,491444930,8100,8100,8100,8100,0
|
|
20231122,153200,491444930,8100,8100,8100,8100,0
|
|
20231122,153100,491444930,8100,8100,8100,8100,0
|
|
20231122,153000,491444930,8100,8100,8100,8100,771
|
|
20231122,152900,485199830,8110,8110,8110,8110,0
|
|
20231122,152800,485199830,8110,8110,8110,8110,0
|
|
20231122,152700,485199830,8110,8110,8110,8110,0
|
|
20231122,152600,485199830,8110,8110,8110,8110,0
|
|
20231122,152500,485199830,8110,8110,8110,8110,0
|
|
20231122,152400,485199830,8110,8110,8110,8110,0
|
|
20231122,152300,485199830,8110,8110,8110,8110,0
|
|
20231122,152200,485199830,8110,8110,8110,8110,0
|
|
20231122,152100,485199830,8110,8110,8110,8110,0
|
|
20231122,152000,485199830,8110,8110,8110,8110,0
|
|
20231122,151900,485199830,8110,8090,8120,8090,80
|
|
20231122,151800,484552480,8100,8100,8100,8090,20
|
|
20231122,151700,484390500,8090,8090,8120,8090,28
|
|
20231122,151600,484163230,8120,8090,8120,8090,49
|
|
20231122,151500,483766030,8090,8090,8090,8090,12
|
|
20231122,151400,483668950,8090,8090,8090,8090,72
|
|
20231122,151300,483086470,8090,8090,8110,8090,336
|
|
20231122,151200,480366050,8100,8100,8100,8100,0
|
|
20231122,151100,480366050,8100,8100,8100,8100,0
|
|
20231122,151000,480366050,8100,8100,8100,8100,2
|
|
20231122,150900,480349850,8100,8090,8100,8090,40
|
|
20231122,150800,480026010,8100,8100,8100,8100,0
|
|
20231122,150700,480026010,8100,8100,8100,8100,6
|
|
20231122,150600,479977410,8120,8120,8120,8120,0
|
|
20231122,150500,479977410,8120,8120,8120,8120,0
|
|
20231122,150400,479977410,8120,8120,8120,8120,0
|
|
20231122,150300,479977410,8120,8120,8120,8120,0
|
|
20231122,150200,479977410,8120,8120,8120,8120,0
|
|
20231122,150100,479977410,8120,8120,8120,8120,0
|
|
20231122,150000,479977410,8120,8090,8120,8090,128
|
|
20231122,145900,478939910,8080,8080,8080,8080,16
|
|
20231122,145800,478810630,8090,8090,8090,8090,3
|
|
20231122,145700,478786360,8090,8090,8090,8090,11
|
|
20231122,145600,478697370,8090,8090,8090,8090,41
|
|
20231122,145500,478365680,8100,8100,8100,8100,0
|
|
20231122,145400,478365680,8100,8100,8100,8100,1
|
|
20231122,145300,478357580,8090,8080,8090,8080,39
|
|
20231122,145200,478042230,8090,8090,8090,8090,0
|
|
20231122,145100,478042230,8090,8090,8090,8090,3
|
|
20231122,145000,478017960,8100,8100,8100,8100,1
|
|
20231122,144900,478009860,8070,8100,8100,8070,13
|
|
20231122,144800,477904590,8110,8110,8110,8110,0
|
|
20231122,144700,477904590,8110,8110,8110,8110,0
|
|
20231122,144600,477904590,8110,8110,8110,8110,2
|
|
20231122,144500,477888370,8100,8060,8100,8060,561
|
|
20231122,144400,473350710,8060,8080,8080,8060,1156
|
|
20231122,144300,464033170,8080,8090,8100,8080,27
|
|
20231122,144200,463814760,8100,8100,8100,8100,0
|
|
20231122,144100,463814760,8100,8100,8100,8100,1
|
|
20231122,144000,463806660,8100,8100,8100,8100,2
|
|
20231122,143900,463790460,8050,8070,8070,8050,3000
|
|
20231122,143800,439614750,8070,8070,8070,8070,29
|
|
20231122,143700,439380720,8070,8080,8080,8070,808
|
|
20231122,143600,432859590,8100,8100,8100,8100,0
|
|
20231122,143500,432859590,8100,8100,8100,8100,1
|
|
20231122,143400,432851490,8100,8100,8100,8100,4
|
|
20231122,143300,432819090,8070,8070,8070,8070,0
|
|
20231122,143200,432819090,8070,8070,8070,8070,200
|
|
20231122,143100,431205090,8070,8070,8070,8070,2
|
|
20231122,143000,431188950,8070,8070,8090,8070,104
|
|
20231122,142900,430349650,8070,8070,8070,8070,50
|
|
20231122,142800,429946150,8070,8090,8090,8060,5332
|
|
20231122,142700,386908750,8100,8100,8100,8100,14
|
|
20231122,142600,386795350,8100,8100,8100,8100,19
|
|
20231122,142500,386641450,8100,8100,8100,8100,77
|
|
20231122,142400,386017750,8110,8110,8110,8110,0
|
|
20231122,142300,386017750,8110,8100,8110,8100,10
|
|
20231122,142200,385936740,8100,8090,8100,8090,166
|
|
20231122,142100,384592300,8120,8120,8120,8120,0
|
|
20231122,142000,384592300,8120,8120,8120,8120,0
|
|
20231122,141900,384592300,8120,8110,8120,8110,6
|
|
20231122,141800,384543620,8110,8120,8120,8110,5
|
|
20231122,141700,384503050,8100,8120,8120,8100,15
|
|
20231122,141600,384381530,8130,8130,8130,8130,2
|
|
20231122,141500,384365270,8130,8130,8130,8100,73
|
|
20231122,141400,383773850,8100,8100,8100,8100,48
|
|
20231122,141300,383385050,8100,8100,8100,8100,108
|
|
20231122,141200,382510250,8100,8100,8100,8100,0
|
|
20231122,141100,382510250,8100,8100,8100,8100,102
|
|
20231122,141000,381684050,8100,8100,8100,8100,0
|
|
20231122,140900,381684050,8100,8090,8100,8090,52
|
|
20231122,140800,381263330,8100,8100,8100,8100,133
|
|
20231122,140700,380186030,8110,8110,8110,8110,0
|
|
20231122,140600,380186030,8110,8110,8110,8110,0
|
|
20231122,140500,380186030,8110,8110,8110,8110,0
|
|
20231122,140400,380186030,8110,8110,8110,8110,13
|
|
20231122,140300,380080600,8130,8120,8130,8120,120
|
|
20231122,140200,379106170,8130,8130,8130,8130,0
|
|
20231122,140100,379106170,8130,8130,8130,8130,0
|
|
20231122,140000,379106170,8130,8100,8130,8100,14
|
|
20231122,135900,378992650,8130,8130,8130,8130,0
|
|
20231122,135800,378992650,8130,8130,8130,8130,1
|
|
20231122,135700,378984520,8090,8090,8090,8090,0
|
|
20231122,135600,378984520,8090,8090,8090,8090,0
|
|
20231122,135500,378984520,8090,8090,8090,8090,0
|
|
20231122,135400,378984520,8090,8090,8090,8090,5
|
|
20231122,135300,378944070,8090,8090,8090,8090,0
|
|
20231122,135200,378944070,8090,8100,8100,8090,19
|
|
20231122,135100,378790350,8100,8110,8110,8100,82
|
|
20231122,135000,378125340,8110,8110,8110,8110,162
|
|
20231122,134900,376811520,8110,8110,8110,8110,0
|
|
20231122,134800,376811520,8110,8110,8110,8110,0
|
|
20231122,134700,376811520,8110,8110,8110,8110,0
|
|
20231122,134600,376811520,8110,8110,8110,8110,0
|
|
20231122,134500,376811520,8110,8110,8110,8110,0
|
|
20231122,134400,376811520,8110,8110,8110,8110,0
|
|
20231122,134300,376811520,8110,8110,8110,8110,0
|
|
20231122,134200,376811520,8110,8110,8110,8110,0
|
|
20231122,134100,376811520,8110,8110,8110,8110,24
|
|
20231122,134000,376616880,8110,8110,8110,8110,12
|
|
20231122,133900,376519560,8110,8100,8110,8100,89
|
|
20231122,133800,375798630,8100,8080,8100,8080,418
|
|
20231122,133700,372421110,8080,8080,8080,8080,0
|
|
20231122,133600,372421110,8080,8100,8100,8080,20
|
|
20231122,133500,372259430,8070,8080,8080,8070,864
|
|
20231122,133400,365282580,8080,8080,8080,8080,0
|
|
20231122,133300,365282580,8080,8080,8080,8080,0
|
|
20231122,133200,365282580,8080,8080,8080,8080,0
|
|
20231122,133100,365282580,8080,8080,8080,8080,0
|
|
20231122,133000,365282580,8080,8080,8080,8080,10
|
|
20231122,132900,365201780,8070,8080,8080,8070,115
|
|
20231122,132800,364273510,8070,8090,8090,8070,565
|
|
20231122,132700,359707920,8110,8110,8110,8110,4
|
|
20231122,132600,359675480,8100,8110,8110,8100,48
|
|
20231122,132500,359286280,8110,8110,8110,8110,4
|
|
20231122,132400,359253840,8110,8110,8110,8110,0
|
|
20231122,132300,359253840,8110,8110,8110,8110,0
|
|
20231122,132200,359253840,8110,8110,8110,8110,0
|
|
20231122,132100,359253840,8110,8110,8110,8110,0
|
|
20231122,132000,359253840,8110,8110,8110,8110,0
|
|
20231122,131900,359253840,8110,8110,8110,8110,0
|
|
20231122,131800,359253840,8110,8110,8110,8110,0
|
|
20231122,131700,359253840,8110,8110,8110,8110,0
|
|
20231122,131600,359253840,8110,8110,8110,8110,4
|
|
20231122,131500,359221400,8090,8090,8090,8090,0
|
|
20231122,131400,359221400,8090,8090,8090,8090,0
|
|
20231122,131300,359221400,8090,8090,8090,8090,16
|
|
20231122,131200,359091960,8110,8110,8110,8110,0
|
|
20231122,131100,359091960,8110,8110,8110,8110,12
|
|
20231122,131000,358994640,8110,8110,8110,8110,0
|
|
20231122,130900,358994640,8110,8110,8110,8110,0
|
|
20231122,130800,358994640,8110,8110,8110,8110,0
|
|
20231122,130700,358994640,8110,8110,8110,8110,2
|
|
20231122,130600,358978420,8110,8110,8110,8110,0
|
|
20231122,130500,358978420,8110,8110,8110,8110,0
|
|
20231122,130400,358978420,8110,8110,8110,8110,0
|
|
20231122,130300,358978420,8110,8110,8110,8110,0
|
|
20231122,130200,358978420,8110,8100,8110,8080,2078
|
|
20231122,130100,342177440,8090,8090,8090,8090,0
|
|
20231122,130000,342177440,8090,8090,8090,8090,0
|
|
20231122,125900,342177440,8090,8090,8090,8090,0
|
|
20231122,125800,342177440,8090,8090,8090,8090,37
|
|
20231122,125700,341878110,8110,8110,8110,8110,0
|
|
20231122,125600,341878110,8110,8110,8110,8110,0
|
|
20231122,125500,341878110,8110,8110,8110,8110,1
|
|
20231122,125400,341870000,8090,8100,8100,8090,99
|
|
20231122,125300,341069070,8110,8110,8110,8110,0
|
|
20231122,125200,341069070,8110,8110,8110,8110,0
|
|
20231122,125100,341069070,8110,8110,8110,8110,0
|
|
20231122,125000,341069070,8110,8090,8110,8090,111
|
|
20231122,124900,340170860,8090,8090,8090,8090,0
|
|
20231122,124800,340170860,8090,8090,8090,8090,16
|
|
20231122,124700,340041420,8100,8100,8100,8100,2
|
|
20231122,124600,340025220,8120,8120,8120,8120,36
|
|
20231122,124500,339732900,8140,8140,8140,8140,1
|
|
20231122,124400,339724760,8140,8140,8140,8140,0
|
|
20231122,124300,339724760,8140,8090,8140,8090,505
|
|
20231122,124200,335639210,8090,8110,8110,8090,2230
|
|
20231122,124100,317578110,8140,8140,8140,8140,6
|
|
20231122,124000,317529270,8110,8110,8110,8110,0
|
|
20231122,123900,317529270,8110,8110,8110,8110,0
|
|
20231122,123800,317529270,8110,8150,8150,8110,24
|
|
20231122,123700,317334590,8110,8120,8120,8110,100
|
|
20231122,123600,316523500,8150,8150,8150,8150,10
|
|
20231122,123500,316442000,8150,8150,8150,8150,0
|
|
20231122,123400,316442000,8150,8150,8150,8150,6
|
|
20231122,123300,316393100,8110,8110,8150,8110,94
|
|
20231122,123200,315630440,8110,8110,8110,8110,6
|
|
20231122,123100,315581780,8150,8150,8150,8150,0
|
|
20231122,123000,315581780,8150,8150,8150,8150,0
|
|
20231122,122900,315581780,8150,8150,8150,8150,0
|
|
20231122,122800,315581780,8150,8150,8150,8150,0
|
|
20231122,122700,315581780,8150,8150,8150,8150,0
|
|
20231122,122600,315581780,8150,8150,8150,8150,0
|
|
20231122,122500,315581780,8150,8110,8150,8110,375
|
|
20231122,122400,312540330,8150,8150,8150,8150,0
|
|
20231122,122300,312540330,8150,8150,8150,8150,0
|
|
20231122,122200,312540330,8150,8130,8150,8110,357
|
|
20231122,122100,309644180,8150,8150,8150,8150,0
|
|
20231122,122000,309644180,8150,8150,8150,8150,0
|
|
20231122,121900,309644180,8150,8150,8150,8150,0
|
|
20231122,121800,309644180,8150,8150,8150,8150,0
|
|
20231122,121700,309644180,8150,8150,8150,8130,18
|
|
20231122,121600,309497800,8140,8140,8140,8140,13
|
|
20231122,121500,309391980,8150,8150,8150,8150,0
|
|
20231122,121400,309391980,8150,8150,8150,8150,107
|
|
20231122,121300,308519930,8160,8160,8160,8160,0
|
|
20231122,121200,308519930,8160,8160,8160,8160,0
|
|
20231122,121100,308519930,8160,8160,8160,8160,0
|
|
20231122,121000,308519930,8160,8160,8160,8160,0
|
|
20231122,120900,308519930,8160,8160,8160,8160,2
|
|
20231122,120800,308503610,8160,8160,8160,8160,0
|
|
20231122,120700,308503610,8160,8160,8160,8160,30
|
|
20231122,120600,308258810,8160,8160,8160,8160,4
|
|
20231122,120500,308226170,8160,8150,8160,8150,11
|
|
20231122,120400,308136510,8130,8130,8130,8130,22
|
|
20231122,120300,307957650,8160,8160,8160,8160,0
|
|
20231122,120200,307957650,8160,8160,8160,8160,0
|
|
20231122,120100,307957650,8160,8160,8160,8160,0
|
|
20231122,120000,307957650,8160,8160,8160,8160,0
|
|
20231122,115900,307957650,8160,8160,8160,8160,1
|
|
20231122,115800,307949490,8170,8170,8170,8170,0
|
|
20231122,115700,307949490,8170,8160,8170,8160,50
|
|
20231122,115600,307541000,8170,8170,8170,8170,41
|
|
20231122,115500,307206030,8170,8120,8170,8120,3
|
|
20231122,115400,307181570,8170,8170,8170,8170,0
|
|
20231122,115300,307181570,8170,8170,8170,8170,0
|
|
20231122,115200,307181570,8170,8140,8170,8110,1271
|
|
20231122,115100,296869750,8170,8170,8170,8170,0
|
|
20231122,115000,296869750,8170,8170,8170,8170,0
|
|
20231122,114900,296869750,8170,8170,8170,8170,0
|
|
20231122,114800,296869750,8170,8170,8170,8170,3
|
|
20231122,114700,296845240,8140,8140,8140,8140,0
|
|
20231122,114600,296845240,8140,8140,8140,8140,1
|
|
20231122,114500,296837100,8130,8130,8130,8130,0
|
|
20231122,114400,296837100,8130,8130,8180,8130,102
|
|
20231122,114300,296005860,8190,8160,8190,8160,1534
|
|
20231122,114200,283456550,8160,8150,8160,8150,320
|
|
20231122,114100,280846150,8150,8110,8150,8110,1633
|
|
20231122,114000,267600700,8110,8110,8110,8110,119
|
|
20231122,113900,266635610,8150,8150,8150,8150,0
|
|
20231122,113800,266635610,8150,8150,8150,8150,320
|
|
20231122,113700,264027610,8150,8150,8150,8150,2
|
|
20231122,113600,264011310,8150,8150,8150,8150,0
|
|
20231122,113500,264011310,8150,8150,8150,8150,0
|
|
20231122,113400,264011310,8150,8150,8150,8150,1705
|
|
20231122,113300,250115560,8160,8140,8160,8140,637
|
|
20231122,113200,244923560,8150,8150,8150,8150,0
|
|
20231122,113100,244923560,8150,8150,8150,8150,0
|
|
20231122,113000,244923560,8150,8150,8150,8150,0
|
|
20231122,112900,244923560,8150,8150,8150,8150,8
|
|
20231122,112800,244858360,8150,8100,8150,8100,6257
|
|
20231122,112700,193906460,8100,8100,8100,8100,20
|
|
20231122,112600,193744460,8090,8100,8100,8090,157
|
|
20231122,112500,192472830,8090,8090,8090,8090,0
|
|
20231122,112400,192472830,8090,8090,8090,8090,245
|
|
20231122,112300,190490780,8090,8090,8090,8090,0
|
|
20231122,112200,190490780,8090,8090,8090,8090,80
|
|
20231122,112100,189843580,8090,8080,8090,8080,1000
|
|
20231122,112000,181755080,8080,8080,8080,8080,118
|
|
20231122,111900,180801640,8090,8080,8090,8080,101
|
|
20231122,111800,179985550,8090,8090,8090,8090,32
|
|
20231122,111700,179726670,8080,8080,8080,8080,488
|
|
20231122,111600,175783630,8080,8080,8080,8080,0
|
|
20231122,111500,175783630,8080,8080,8080,8080,61
|
|
20231122,111400,175290750,8080,8080,8080,8080,0
|
|
20231122,111300,175290750,8080,8080,8080,8080,500
|
|
20231122,111200,171250750,8080,8080,8080,8080,0
|
|
20231122,111100,171250750,8080,8080,8080,8080,116
|
|
20231122,111000,170313470,8090,8090,8090,8090,11
|
|
20231122,110900,170224480,8100,8100,8100,8100,1
|
|
20231122,110800,170216380,8080,8080,8080,8080,0
|
|
20231122,110700,170216380,8080,8080,8080,8080,0
|
|
20231122,110600,170216380,8080,8080,8080,8080,22
|
|
20231122,110500,170038620,8070,8070,8070,8070,0
|
|
20231122,110400,170038620,8070,8070,8070,8070,0
|
|
20231122,110300,170038620,8070,8080,8080,8070,1000
|
|
20231122,110200,161967890,8100,8100,8100,8100,0
|
|
20231122,110100,161967890,8100,8090,8100,8080,101
|
|
20231122,110000,161151780,8080,8090,8090,8080,40
|
|
20231122,105900,160828570,8080,8080,8080,8080,0
|
|
20231122,105800,160828570,8080,8080,8080,8080,0
|
|
20231122,105700,160828570,8080,8080,8080,8080,0
|
|
20231122,105600,160828570,8080,8080,8080,8080,255
|
|
20231122,105500,158768170,8080,8080,8080,8080,1
|
|
20231122,105400,158760090,8080,8080,8080,8080,10
|
|
20231122,105300,158679290,8080,8080,8080,8080,16
|
|
20231122,105200,158550010,8100,8100,8100,8100,0
|
|
20231122,105100,158550010,8100,8100,8100,8100,5
|
|
20231122,105000,158509510,8080,8090,8090,8080,100
|
|
20231122,104900,157701240,8100,8100,8100,8100,50
|
|
20231122,104800,157296240,8100,8100,8100,8100,0
|
|
20231122,104700,157296240,8100,8100,8100,8100,1
|
|
20231122,104600,157288140,8090,8090,8090,8090,0
|
|
20231122,104500,157288140,8090,8090,8090,8090,98
|
|
20231122,104400,156495320,8090,8090,8090,8090,60
|
|
20231122,104300,156009920,8090,8090,8090,8090,45
|
|
20231122,104200,155645870,8090,8090,8090,8090,39
|
|
20231122,104100,155330360,8090,8090,8090,8090,0
|
|
20231122,104000,155330360,8090,8090,8090,8090,26
|
|
20231122,103900,155120020,8090,8090,8090,8090,38
|
|
20231122,103800,154812600,8100,8100,8100,8100,20
|
|
20231122,103700,154650600,8100,8100,8100,8100,0
|
|
20231122,103600,154650600,8100,8100,8100,8100,1
|
|
20231122,103500,154642500,8080,8080,8080,8080,0
|
|
20231122,103400,154642500,8080,8090,8090,8080,400
|
|
20231122,103300,151410000,8100,8100,8100,8100,1
|
|
20231122,103200,151401900,8090,8090,8090,8090,0
|
|
20231122,103100,151401900,8090,8090,8090,8090,0
|
|
20231122,103000,151401900,8090,8090,8090,8090,0
|
|
20231122,102900,151401900,8090,8090,8090,8090,10
|
|
20231122,102800,151321000,8080,8080,8080,8080,7
|
|
20231122,102700,151264440,8090,8080,8090,8080,3
|
|
20231122,102600,151240190,8080,8080,8080,8080,0
|
|
20231122,102500,151240190,8080,8080,8080,8080,1
|
|
20231122,102400,151232110,8100,8100,8100,8100,1
|
|
20231122,102300,151224010,8080,8080,8080,8080,0
|
|
20231122,102200,151224010,8080,8080,8080,8080,0
|
|
20231122,102100,151224010,8080,8080,8080,8080,509
|
|
20231122,102000,147111290,8070,8060,8070,8060,149
|
|
20231122,101900,145908880,8060,8060,8060,8060,0
|
|
20231122,101800,145908880,8060,8070,8070,8060,149
|
|
20231122,101700,144707230,8090,8090,8090,8090,1
|
|
20231122,101600,144699140,8100,8100,8100,8100,2
|
|
20231122,101500,144682940,8100,8100,8100,8100,0
|
|
20231122,101400,144682940,8100,8100,8100,8100,3
|
|
20231122,101300,144658640,8070,8070,8070,8070,377
|
|
20231122,101200,141616250,8070,8060,8070,8060,763
|
|
20231122,101100,135463060,8070,8060,8070,8050,173
|
|
20231122,101000,134068220,8050,8060,8060,8050,1767
|
|
20231122,100900,119839230,8060,8060,8060,8060,0
|
|
20231122,100800,119839230,8060,8060,8060,8060,287
|
|
20231122,100700,117526010,8060,8070,8070,8060,313
|
|
20231122,100600,115002620,8080,8090,8100,8080,66
|
|
20231122,100500,114468490,8080,8080,8080,8080,50
|
|
20231122,100400,114064490,8080,8080,8080,8080,0
|
|
20231122,100300,114064490,8080,8090,8090,8080,50
|
|
20231122,100200,113660140,8080,8080,8080,8080,13
|
|
20231122,100100,113555100,8090,8090,8090,8090,0
|
|
20231122,100000,113555100,8090,8090,8090,8090,0
|
|
20231122,095900,113555100,8090,8090,8090,8090,3
|
|
20231122,095800,113530830,8090,8090,8090,8090,2
|
|
20231122,095700,113514650,8070,8070,8070,8070,0
|
|
20231122,095600,113514650,8070,8070,8070,8070,10
|
|
20231122,095500,113433950,8060,8060,8060,8060,2
|
|
20231122,095400,113417830,8100,8100,8100,8100,1
|
|
20231122,095300,113409730,8100,8070,8100,8070,115
|
|
20231122,095200,112481650,8070,8070,8070,8070,2
|
|
20231122,095100,112465510,8070,8070,8100,8060,236
|
|
20231122,095000,110563170,8100,8060,8100,8060,141
|
|
20231122,094900,109426630,8060,8060,8060,8060,0
|
|
20231122,094800,109426630,8060,8070,8070,8060,641
|
|
20231122,094700,104259890,8100,8080,8100,8080,327
|
|
20231122,094600,101612730,8080,8060,8080,8060,521
|
|
20231122,094500,97409250,8060,8070,8070,8060,652
|
|
20231122,094400,92147660,8070,8080,8080,8070,188
|
|
20231122,094300,90629780,8080,8080,8080,8080,400
|
|
20231122,094200,87397780,8080,8100,8110,8080,108
|
|
20231122,094100,86525090,8100,8080,8100,8080,158
|
|
20231122,094000,85248050,8100,8100,8100,8100,160
|
|
20231122,093900,83952050,8120,8100,8120,8100,228
|
|
20231122,093800,82103690,8120,8120,8120,8110,69
|
|
20231122,093700,81543560,8120,8120,8120,8120,103
|
|
20231122,093600,80707200,8100,8100,8100,8100,16
|
|
20231122,093500,80577600,8100,8100,8100,8100,0
|
|
20231122,093400,80577600,8100,8100,8100,8100,0
|
|
20231122,093300,80577600,8100,8080,8100,8080,660
|
|
20231122,093200,75231860,8100,8120,8120,8100,247
|
|
20231122,093100,73229800,8120,8120,8120,8120,6
|
|
20231122,093000,73181080,8120,8110,8120,8110,98
|
|
20231122,092900,72386200,8110,8080,8110,8080,227
|
|
20231122,092800,70547270,8100,8090,8100,8080,97
|
|
20231122,092700,69763460,8070,8070,8070,8070,0
|
|
20231122,092600,69763460,8070,8080,8080,8070,100
|
|
20231122,092500,68956450,8070,8090,8090,8070,63
|
|
20231122,092400,68447340,8090,8090,8090,8090,50
|
|
20231122,092300,68042840,8100,8100,8100,8100,50
|
|
20231122,092200,67637840,8100,8100,8100,8100,398
|
|
20231122,092100,64414040,8100,8100,8100,8100,0
|
|
20231122,092000,64414040,8100,8100,8100,8100,100
|
|
20231122,091900,63604040,8100,8100,8100,8100,116
|
|
20231122,091800,62664440,8100,8090,8100,8090,18
|
|
20231122,091700,62518650,8050,8050,8090,8050,724
|
|
20231122,091600,56690410,8050,8090,8090,8050,2135
|
|
20231122,091500,39497470,8070,8070,8070,8070,280
|
|
20231122,091400,37237870,8050,8080,8080,8050,1030
|
|
20231122,091300,28931800,8090,8090,8090,8090,0
|
|
20231122,091200,28931800,8090,8100,8100,8090,114
|
|
20231122,091100,28009330,8110,8100,8110,8100,296
|
|
20231122,091000,25611530,8100,8100,8100,8100,169
|
|
20231122,090900,24242630,8110,8110,8110,8110,80
|
|
20231122,090800,23593830,8110,8090,8110,8090,16
|
|
20231122,090700,23464320,8090,8090,8090,8090,57
|
|
20231122,090600,23003190,8090,8070,8090,8060,726
|
|
20231122,090500,17148020,8070,8080,8080,8070,25
|
|
20231122,090400,16946150,8090,8060,8090,8060,284
|
|
20231122,090300,14655260,8070,8060,8070,8060,85
|
|
20231122,090200,13970120,8070,8070,8070,8060,846
|
|
20231122,090100,7142950,8070,8080,8080,8070,394
|
|
20231122,090000,3962370,8070,8070,8070,8070,491
|