612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190900,341601820,8000,8000,8000,8000,3579
|
|
20231120,190800,341601820,8000,8000,8000,8000,0
|
|
20231120,190700,341601820,8000,8000,8000,8000,0
|
|
20231120,190600,341601820,8000,8000,8000,8000,0
|
|
20231120,190500,341601820,8000,8000,8000,8000,0
|
|
20231120,190400,341601820,8000,8000,8000,8000,0
|
|
20231120,190300,341601820,8000,8000,8000,8000,0
|
|
20231120,190200,341601820,8000,8000,8000,8000,0
|
|
20231120,190100,341601820,8000,8000,8000,8000,0
|
|
20231120,190000,341601820,8000,8000,8000,8000,0
|
|
20231120,185900,341601820,8000,8000,8000,8000,0
|
|
20231120,185800,341601820,8000,8000,8000,8000,0
|
|
20231120,185700,341601820,8000,8000,8000,8000,0
|
|
20231120,185600,341601820,8000,8000,8000,8000,0
|
|
20231120,185500,341601820,8000,8000,8000,8000,0
|
|
20231120,185400,341601820,8000,8000,8000,8000,0
|
|
20231120,185300,341601820,8000,8000,8000,8000,0
|
|
20231120,185200,341601820,8000,8000,8000,8000,0
|
|
20231120,185100,341601820,8000,8000,8000,8000,0
|
|
20231120,185000,341601820,8000,8000,8000,8000,0
|
|
20231120,184900,341601820,8000,8000,8000,8000,0
|
|
20231120,184800,341601820,8000,8000,8000,8000,0
|
|
20231120,184700,341601820,8000,8000,8000,8000,0
|
|
20231120,184600,341601820,8000,8000,8000,8000,0
|
|
20231120,184500,341601820,8000,8000,8000,8000,0
|
|
20231120,184400,341601820,8000,8000,8000,8000,0
|
|
20231120,184300,341601820,8000,8000,8000,8000,0
|
|
20231120,184200,341601820,8000,8000,8000,8000,0
|
|
20231120,184100,341601820,8000,8000,8000,8000,0
|
|
20231120,184000,341601820,8000,8000,8000,8000,0
|
|
20231120,183900,341601820,8000,8000,8000,8000,3579
|
|
20231120,183800,341601820,8000,8000,8000,8000,0
|
|
20231120,183700,341601820,8000,8000,8000,8000,0
|
|
20231120,183600,341601820,8000,8000,8000,8000,0
|
|
20231120,183500,341601820,8000,8000,8000,8000,0
|
|
20231120,183400,341601820,8000,8000,8000,8000,0
|
|
20231120,183300,341601820,8000,8000,8000,8000,0
|
|
20231120,183200,341601820,8000,8000,8000,8000,0
|
|
20231120,183100,341601820,8000,8000,8000,8000,0
|
|
20231120,183000,341601820,8000,8000,8000,8000,0
|
|
20231120,182900,341601820,8000,8000,8000,8000,0
|
|
20231120,182800,341601820,8000,8000,8000,8000,0
|
|
20231120,182700,341601820,8000,8000,8000,8000,0
|
|
20231120,182600,341601820,8000,8000,8000,8000,0
|
|
20231120,182500,341601820,8000,8000,8000,8000,0
|
|
20231120,182400,341601820,8000,8000,8000,8000,0
|
|
20231120,182300,341601820,8000,8000,8000,8000,0
|
|
20231120,182200,341601820,8000,8000,8000,8000,0
|
|
20231120,182100,341601820,8000,8000,8000,8000,0
|
|
20231120,182000,341601820,8000,8000,8000,8000,0
|
|
20231120,181900,341601820,8000,8000,8000,8000,0
|
|
20231120,181800,341601820,8000,8000,8000,8000,0
|
|
20231120,181700,341601820,8000,8000,8000,8000,0
|
|
20231120,181600,341601820,8000,8000,8000,8000,0
|
|
20231120,181500,341601820,8000,8000,8000,8000,0
|
|
20231120,181400,341601820,8000,8000,8000,8000,0
|
|
20231120,181300,341601820,8000,8000,8000,8000,0
|
|
20231120,181200,341601820,8000,8000,8000,8000,0
|
|
20231120,181100,341601820,8000,8000,8000,8000,0
|
|
20231120,181000,341601820,8000,8000,8000,8000,0
|
|
20231120,180900,341601820,8000,8000,8000,8000,3579
|
|
20231120,180800,341601820,8000,8000,8000,8000,0
|
|
20231120,180700,341601820,8000,8000,8000,8000,0
|
|
20231120,180600,341601820,8000,8000,8000,8000,0
|
|
20231120,180500,341601820,8000,8000,8000,8000,0
|
|
20231120,180400,341601820,8000,8000,8000,8000,0
|
|
20231120,180300,341601820,8000,8000,8000,8000,0
|
|
20231120,180200,341601820,8000,8000,8000,8000,0
|
|
20231120,180100,341601820,8000,8000,8000,8000,0
|
|
20231120,180000,341601820,8000,8000,8000,8000,0
|
|
20231120,175900,341601820,8000,8000,8000,8000,0
|
|
20231120,175800,341601820,8000,8000,8000,8000,0
|
|
20231120,175700,341601820,8000,8000,8000,8000,0
|
|
20231120,175600,341601820,8000,8000,8000,8000,0
|
|
20231120,175500,341601820,8000,8000,8000,8000,0
|
|
20231120,175400,341601820,8000,8000,8000,8000,0
|
|
20231120,175300,341601820,8000,8000,8000,8000,0
|
|
20231120,175200,341601820,8000,8000,8000,8000,0
|
|
20231120,175100,341601820,8000,8000,8000,8000,0
|
|
20231120,175000,341601820,8000,8000,8000,8000,0
|
|
20231120,174900,341601820,8000,8000,8000,8000,0
|
|
20231120,174800,341601820,8000,8000,8000,8000,0
|
|
20231120,174700,341601820,8000,8000,8000,8000,0
|
|
20231120,174600,341601820,8000,8000,8000,8000,0
|
|
20231120,174500,341601820,8000,8000,8000,8000,0
|
|
20231120,174400,341601820,8000,8000,8000,8000,0
|
|
20231120,174300,341601820,8000,8000,8000,8000,0
|
|
20231120,174200,341601820,8000,8000,8000,8000,0
|
|
20231120,174100,341601820,8000,8000,8000,8000,0
|
|
20231120,174000,341601820,8000,8000,8000,8000,0
|
|
20231120,173900,341601820,8000,8000,8000,8000,3579
|
|
20231120,173800,341601820,8000,8000,8000,8000,0
|
|
20231120,173700,341601820,8000,8000,8000,8000,0
|
|
20231120,173600,341601820,8000,8000,8000,8000,0
|
|
20231120,173500,341601820,8000,8000,8000,8000,0
|
|
20231120,173400,341601820,8000,8000,8000,8000,0
|
|
20231120,173300,341601820,8000,8000,8000,8000,0
|
|
20231120,173200,341601820,8000,8000,8000,8000,0
|
|
20231120,173100,341601820,8000,8000,8000,8000,0
|
|
20231120,173000,341601820,8000,8000,8000,8000,0
|
|
20231120,172900,341601820,8000,8000,8000,8000,0
|
|
20231120,172800,341601820,8000,8000,8000,8000,0
|
|
20231120,172700,341601820,8000,8000,8000,8000,0
|
|
20231120,172600,341601820,8000,8000,8000,8000,0
|
|
20231120,172500,341601820,8000,8000,8000,8000,0
|
|
20231120,172400,341601820,8000,8000,8000,8000,0
|
|
20231120,172300,341601820,8000,8000,8000,8000,0
|
|
20231120,172200,341601820,8000,8000,8000,8000,0
|
|
20231120,172100,341601820,8000,8000,8000,8000,0
|
|
20231120,172000,341601820,8000,8000,8000,8000,0
|
|
20231120,171900,341601820,8000,8000,8000,8000,0
|
|
20231120,171800,341601820,8000,8000,8000,8000,0
|
|
20231120,171700,341601820,8000,8000,8000,8000,0
|
|
20231120,171600,341601820,8000,8000,8000,8000,0
|
|
20231120,171500,341601820,8000,8000,8000,8000,0
|
|
20231120,171400,341601820,8000,8000,8000,8000,0
|
|
20231120,171300,341601820,8000,8000,8000,8000,0
|
|
20231120,171200,341601820,8000,8000,8000,8000,0
|
|
20231120,171100,341601820,8000,8000,8000,8000,0
|
|
20231120,171000,341601820,8000,8000,8000,8000,0
|
|
20231120,170900,341601820,8000,8000,8000,8000,3579
|
|
20231120,170800,341601820,8000,8000,8000,8000,0
|
|
20231120,170700,341601820,8000,8000,8000,8000,0
|
|
20231120,170600,341601820,8000,8000,8000,8000,0
|
|
20231120,170500,341601820,8000,8000,8000,8000,0
|
|
20231120,170400,341601820,8000,8000,8000,8000,0
|
|
20231120,170300,341601820,8000,8000,8000,8000,0
|
|
20231120,170200,341601820,8000,8000,8000,8000,0
|
|
20231120,170100,341601820,8000,8000,8000,8000,0
|
|
20231120,170000,341601820,8000,8000,8000,8000,0
|
|
20231120,165900,341601820,8000,8000,8000,8000,0
|
|
20231120,165800,341601820,8000,8000,8000,8000,0
|
|
20231120,165700,341601820,8000,8000,8000,8000,0
|
|
20231120,165600,341601820,8000,8000,8000,8000,0
|
|
20231120,165500,341601820,8000,8000,8000,8000,0
|
|
20231120,165400,341601820,8000,8000,8000,8000,0
|
|
20231120,165300,341601820,8000,8000,8000,8000,0
|
|
20231120,165200,341601820,8000,8000,8000,8000,0
|
|
20231120,165100,341601820,8000,8000,8000,8000,0
|
|
20231120,165000,341601820,8000,8000,8000,8000,0
|
|
20231120,164900,341601820,8000,8000,8000,8000,0
|
|
20231120,164800,341601820,8000,8000,8000,8000,0
|
|
20231120,164700,341601820,8000,8000,8000,8000,0
|
|
20231120,164600,341601820,8000,8000,8000,8000,0
|
|
20231120,164500,341601820,8000,8000,8000,8000,0
|
|
20231120,164400,341601820,8000,8000,8000,8000,0
|
|
20231120,164300,341601820,8000,8000,8000,8000,0
|
|
20231120,164200,341601820,8000,8000,8000,8000,0
|
|
20231120,164100,341601820,8000,8000,8000,8000,0
|
|
20231120,164000,341601820,8000,8000,8000,8000,0
|
|
20231120,163900,341601820,8000,8000,8000,8000,3579
|
|
20231120,163800,341601820,8000,8000,8000,8000,0
|
|
20231120,163700,341601820,8000,8000,8000,8000,0
|
|
20231120,163600,341601820,8000,8000,8000,8000,0
|
|
20231120,163500,341601820,8000,8000,8000,8000,0
|
|
20231120,163400,341601820,8000,8000,8000,8000,0
|
|
20231120,163300,341601820,8000,8000,8000,8000,0
|
|
20231120,163200,341601820,8000,8000,8000,8000,0
|
|
20231120,163100,341601820,8000,8000,8000,8000,0
|
|
20231120,163000,341601820,8000,8000,8000,8000,0
|
|
20231120,162900,341601820,8000,8000,8000,8000,0
|
|
20231120,162800,341601820,8000,8000,8000,8000,0
|
|
20231120,162700,341601820,8000,8000,8000,8000,0
|
|
20231120,162600,341601820,8000,8000,8000,8000,0
|
|
20231120,162500,341601820,8000,8000,8000,8000,0
|
|
20231120,162400,341601820,8000,8000,8000,8000,0
|
|
20231120,162300,341601820,8000,8000,8000,8000,0
|
|
20231120,162200,341601820,8000,8000,8000,8000,0
|
|
20231120,162100,341601820,8000,8000,8000,8000,0
|
|
20231120,162000,341601820,8000,8000,8000,8000,0
|
|
20231120,161900,341601820,8000,8000,8000,8000,0
|
|
20231120,161800,341601820,8000,8000,8000,8000,0
|
|
20231120,161700,341601820,8000,8000,8000,8000,0
|
|
20231120,161600,341601820,8000,8000,8000,8000,0
|
|
20231120,161500,341601820,8000,8000,8000,8000,0
|
|
20231120,161400,341601820,8000,8000,8000,8000,0
|
|
20231120,161300,341601820,8000,8000,8000,8000,0
|
|
20231120,161200,341601820,8000,8000,8000,8000,0
|
|
20231120,161100,341601820,8000,8000,8000,8000,0
|
|
20231120,161000,341601820,8000,8000,8000,8000,0
|
|
20231120,160900,341601820,8000,8000,8000,8000,3579
|
|
20231120,160800,341601820,8000,8000,8000,8000,0
|
|
20231120,160700,341601820,8000,8000,8000,8000,0
|
|
20231120,160600,341601820,8000,8000,8000,8000,0
|
|
20231120,160500,341601820,8000,8000,8000,8000,0
|
|
20231120,160400,341601820,8000,8000,8000,8000,0
|
|
20231120,160300,341601820,8000,8000,8000,8000,0
|
|
20231120,160200,341601820,8000,8000,8000,8000,0
|
|
20231120,160100,341601820,8000,8000,8000,8000,0
|
|
20231120,160000,341601820,8000,8000,8000,8000,0
|
|
20231120,155900,341601820,8000,8000,8000,8000,0
|
|
20231120,155800,341601820,8000,8000,8000,8000,0
|
|
20231120,155700,341601820,8000,8000,8000,8000,0
|
|
20231120,155600,341601820,8000,8000,8000,8000,0
|
|
20231120,155500,341601820,8000,8000,8000,8000,0
|
|
20231120,155400,341601820,8000,8000,8000,8000,0
|
|
20231120,155300,341601820,8000,8000,8000,8000,0
|
|
20231120,155200,341601820,8000,8000,8000,8000,0
|
|
20231120,155100,341601820,8000,8000,8000,8000,0
|
|
20231120,155000,341601820,8000,8000,8000,8000,0
|
|
20231120,154900,341601820,8000,8000,8000,8000,0
|
|
20231120,154800,341601820,8000,8000,8000,8000,0
|
|
20231120,154700,341601820,8000,8000,8000,8000,0
|
|
20231120,154600,341601820,8000,8000,8000,8000,0
|
|
20231120,154500,341601820,8000,8000,8000,8000,0
|
|
20231120,154400,341601820,8000,8000,8000,8000,0
|
|
20231120,154300,341601820,8000,8000,8000,8000,0
|
|
20231120,154200,341601820,8000,8000,8000,8000,0
|
|
20231120,154100,341601820,8000,8000,8000,8000,0
|
|
20231120,154000,341601820,8000,8000,8000,8000,0
|
|
20231120,153900,341601820,8000,8000,8000,8000,3579
|
|
20231120,153800,341601820,8000,8000,8000,8000,0
|
|
20231120,153700,341601820,8000,8000,8000,8000,0
|
|
20231120,153600,341601820,8000,8000,8000,8000,0
|
|
20231120,153500,341601820,8000,8000,8000,8000,0
|
|
20231120,153400,341601820,8000,8000,8000,8000,0
|
|
20231120,153300,341601820,8000,8000,8000,8000,0
|
|
20231120,153200,341601820,8000,8000,8000,8000,0
|
|
20231120,153100,341601820,8000,8000,8000,8000,0
|
|
20231120,153000,341601820,8000,8000,8000,8000,3579
|
|
20231120,152900,312969820,8100,8100,8100,8100,0
|
|
20231120,152800,312969820,8100,8100,8100,8100,0
|
|
20231120,152700,312969820,8100,8100,8100,8100,0
|
|
20231120,152600,312969820,8100,8100,8100,8100,0
|
|
20231120,152500,312969820,8100,8100,8100,8100,0
|
|
20231120,152400,312969820,8100,8100,8100,8100,0
|
|
20231120,152300,312969820,8100,8100,8100,8100,0
|
|
20231120,152200,312969820,8100,8100,8100,8100,0
|
|
20231120,152100,312969820,8100,8100,8100,8100,0
|
|
20231120,152000,312969820,8100,8100,8100,8100,0
|
|
20231120,151900,312969820,8100,8090,8100,8090,199
|
|
20231120,151800,311357960,8100,8050,8100,8010,1007
|
|
20231120,151700,303278990,8100,8100,8100,8100,0
|
|
20231120,151600,303278990,8100,8100,8100,8100,0
|
|
20231120,151500,303278990,8100,8100,8100,8100,1
|
|
20231120,151400,303270890,8050,8070,8070,8050,500
|
|
20231120,151300,299238080,8100,8100,8100,8100,12
|
|
20231120,151200,299140880,8100,8100,8100,8100,0
|
|
20231120,151100,299140880,8100,8100,8100,8100,0
|
|
20231120,151000,299140880,8100,8100,8100,8100,123
|
|
20231120,150900,298144580,8100,8100,8100,8100,0
|
|
20231120,150800,298144580,8100,8100,8100,8100,111
|
|
20231120,150700,297245480,8090,8090,8090,8090,15
|
|
20231120,150600,297124130,8090,8090,8090,8090,0
|
|
20231120,150500,297124130,8090,8090,8090,8090,20
|
|
20231120,150400,296962330,8070,8070,8070,8070,26
|
|
20231120,150300,296752510,8090,8090,8090,8090,4
|
|
20231120,150200,296720150,8100,8100,8100,8100,0
|
|
20231120,150100,296720150,8100,8100,8100,8100,0
|
|
20231120,150000,296720150,8100,8100,8100,8100,0
|
|
20231120,145900,296720150,8100,8100,8100,8100,22
|
|
20231120,145800,296541950,8100,8090,8100,8090,17
|
|
20231120,145700,296404360,8080,8080,8080,8080,10
|
|
20231120,145600,296323560,8090,8090,8090,8090,74
|
|
20231120,145500,295724900,8100,8100,8100,8100,0
|
|
20231120,145400,295724900,8100,8100,8100,8100,0
|
|
20231120,145300,295724900,8100,8100,8100,8100,0
|
|
20231120,145200,295724900,8100,8100,8100,8100,1
|
|
20231120,145100,295716800,8050,8100,8100,8050,15
|
|
20231120,145000,295595800,8110,8110,8110,8110,0
|
|
20231120,144900,295595800,8110,8110,8110,8110,0
|
|
20231120,144800,295595800,8110,8090,8110,8090,195
|
|
20231120,144700,294015070,8090,8050,8090,8050,7
|
|
20231120,144600,293958680,8050,8050,8050,8050,0
|
|
20231120,144500,293958680,8050,8060,8060,8050,900
|
|
20231120,144400,286710400,8090,8090,8090,8090,0
|
|
20231120,144300,286710400,8090,8090,8090,8090,4
|
|
20231120,144200,286678040,8090,8090,8090,8090,7
|
|
20231120,144100,286621410,8100,8100,8100,8100,0
|
|
20231120,144000,286621410,8100,8100,8100,8100,1
|
|
20231120,143900,286613310,8090,8110,8110,8090,215
|
|
20231120,143800,284873460,8110,8080,8110,8080,2479
|
|
20231120,143700,264783710,8080,8080,8080,8080,1
|
|
20231120,143600,264775630,8050,8050,8050,8050,0
|
|
20231120,143500,264775630,8050,8050,8050,8050,0
|
|
20231120,143400,264775630,8050,8050,8050,8050,30
|
|
20231120,143300,264534130,8050,8050,8050,8050,0
|
|
20231120,143200,264534130,8050,8050,8050,8050,500
|
|
20231120,143100,260509130,8050,8080,8080,8050,1600
|
|
20231120,143000,247609450,8100,8100,8100,8100,0
|
|
20231120,142900,247609450,8100,8100,8100,8100,0
|
|
20231120,142800,247609450,8100,8100,8100,8100,0
|
|
20231120,142700,247609450,8100,8100,8100,8100,40
|
|
20231120,142600,247285450,8100,8100,8100,8100,0
|
|
20231120,142500,247285450,8100,8100,8100,8100,0
|
|
20231120,142400,247285450,8100,8100,8100,8100,0
|
|
20231120,142300,247285450,8100,8100,8100,8100,0
|
|
20231120,142200,247285450,8100,8100,8100,8100,0
|
|
20231120,142100,247285450,8100,8100,8100,8100,197
|
|
20231120,142000,245689750,8080,8080,8080,8080,68
|
|
20231120,141900,245140310,8100,8100,8100,8100,0
|
|
20231120,141800,245140310,8100,8100,8100,8100,0
|
|
20231120,141700,245140310,8100,8100,8100,8100,0
|
|
20231120,141600,245140310,8100,8100,8100,8100,0
|
|
20231120,141500,245140310,8100,8100,8100,8100,0
|
|
20231120,141400,245140310,8100,8100,8100,8100,0
|
|
20231120,141300,245140310,8100,8100,8100,8100,0
|
|
20231120,141200,245140310,8100,8100,8100,8100,0
|
|
20231120,141100,245140310,8100,8100,8100,8080,31
|
|
20231120,141000,244889250,8100,8100,8100,8100,0
|
|
20231120,140900,244889250,8100,8100,8100,8100,87
|
|
20231120,140800,244184550,8080,8080,8080,8080,0
|
|
20231120,140700,244184550,8080,8080,8080,8080,6
|
|
20231120,140600,244136070,8080,8080,8080,8080,0
|
|
20231120,140500,244136070,8080,8080,8080,8080,0
|
|
20231120,140400,244136070,8080,8080,8080,8080,1
|
|
20231120,140300,244127990,8090,8090,8090,8090,0
|
|
20231120,140200,244127990,8090,8090,8090,8090,2
|
|
20231120,140100,244111810,8090,8090,8090,8090,0
|
|
20231120,140000,244111810,8090,8090,8090,8090,1
|
|
20231120,135900,244103720,8090,8090,8090,8090,10
|
|
20231120,135800,244022820,8090,8090,8090,8090,0
|
|
20231120,135700,244022820,8090,8090,8090,8090,10
|
|
20231120,135600,243941920,8090,8090,8090,8090,71
|
|
20231120,135500,243367530,8090,8090,8090,8090,0
|
|
20231120,135400,243367530,8090,8090,8090,8090,0
|
|
20231120,135300,243367530,8090,8090,8090,8090,0
|
|
20231120,135200,243367530,8090,8090,8090,8090,0
|
|
20231120,135100,243367530,8090,8090,8090,8090,0
|
|
20231120,135000,243367530,8090,8090,8090,8090,3
|
|
20231120,134900,243343260,8090,8090,8090,8090,0
|
|
20231120,134800,243343260,8090,8090,8090,8090,0
|
|
20231120,134700,243343260,8090,8090,8090,8090,0
|
|
20231120,134600,243343260,8090,8090,8090,8090,0
|
|
20231120,134500,243343260,8090,8090,8090,8090,0
|
|
20231120,134400,243343260,8090,8090,8090,8090,0
|
|
20231120,134300,243343260,8090,8090,8090,8090,0
|
|
20231120,134200,243343260,8090,8090,8090,8090,207
|
|
20231120,134100,241668630,8090,8090,8090,8090,0
|
|
20231120,134000,241668630,8090,8090,8090,8090,0
|
|
20231120,133900,241668630,8090,8090,8090,8090,0
|
|
20231120,133800,241668630,8090,8090,8090,8090,0
|
|
20231120,133700,241668630,8090,8090,8090,8090,1
|
|
20231120,133600,241660540,8100,8100,8100,8100,0
|
|
20231120,133500,241660540,8100,8100,8100,8100,0
|
|
20231120,133400,241660540,8100,8100,8100,8100,0
|
|
20231120,133300,241660540,8100,8100,8100,8100,0
|
|
20231120,133200,241660540,8100,8100,8100,8100,8
|
|
20231120,133100,241595740,8090,8090,8090,8090,1
|
|
20231120,133000,241587650,8090,8090,8090,8090,38
|
|
20231120,132900,241280230,8090,8090,8090,8090,50
|
|
20231120,132800,240875730,8090,8090,8090,8090,42
|
|
20231120,132700,240535950,8100,8100,8100,8100,0
|
|
20231120,132600,240535950,8100,8100,8100,8100,81
|
|
20231120,132500,239879850,8100,8100,8100,8100,0
|
|
20231120,132400,239879850,8100,8100,8100,8100,0
|
|
20231120,132300,239879850,8100,8100,8100,8100,0
|
|
20231120,132200,239879850,8100,8100,8100,8100,0
|
|
20231120,132100,239879850,8100,8100,8100,8100,4
|
|
20231120,132000,239847450,8100,8100,8100,8100,0
|
|
20231120,131900,239847450,8100,8100,8100,8100,0
|
|
20231120,131800,239847450,8100,8100,8100,8100,0
|
|
20231120,131700,239847450,8100,8100,8100,8100,0
|
|
20231120,131600,239847450,8100,8100,8100,8100,0
|
|
20231120,131500,239847450,8100,8100,8100,8100,0
|
|
20231120,131400,239847450,8100,8100,8100,8100,0
|
|
20231120,131300,239847450,8100,8100,8100,8100,0
|
|
20231120,131200,239847450,8100,8100,8100,8100,0
|
|
20231120,131100,239847450,8100,8100,8100,8100,187
|
|
20231120,131000,238332750,8100,8100,8100,8100,0
|
|
20231120,130900,238332750,8100,8100,8100,8100,2
|
|
20231120,130800,238316550,8090,8090,8090,8090,0
|
|
20231120,130700,238316550,8090,8090,8090,8090,0
|
|
20231120,130600,238316550,8090,8090,8090,8090,0
|
|
20231120,130500,238316550,8090,8090,8090,8090,10
|
|
20231120,130400,238235650,8100,8100,8100,8100,0
|
|
20231120,130300,238235650,8100,8100,8100,8100,0
|
|
20231120,130200,238235650,8100,8110,8110,8100,92
|
|
20231120,130100,237490440,8100,8100,8100,8100,1
|
|
20231120,130000,237482340,8110,8110,8110,8110,0
|
|
20231120,125900,237482340,8110,8110,8110,8110,17
|
|
20231120,125800,237344470,8100,8100,8100,8100,0
|
|
20231120,125700,237344470,8100,8100,8100,8100,2
|
|
20231120,125600,237328270,8100,8100,8100,8100,7
|
|
20231120,125500,237271570,8100,8100,8100,8100,0
|
|
20231120,125400,237271570,8100,8100,8100,8100,3
|
|
20231120,125300,237247270,8110,8110,8110,8110,36
|
|
20231120,125200,236955310,8110,8110,8110,8110,0
|
|
20231120,125100,236955310,8110,8110,8110,8110,5
|
|
20231120,125000,236914760,8110,8110,8110,8110,15
|
|
20231120,124900,236793110,8110,8110,8110,8110,0
|
|
20231120,124800,236793110,8110,8110,8110,8110,1
|
|
20231120,124700,236785000,8080,8100,8100,8080,1860
|
|
20231120,124600,221744030,8100,8100,8100,8100,0
|
|
20231120,124500,221744030,8100,8100,8100,8100,68
|
|
20231120,124400,221193230,8110,8110,8110,8110,132
|
|
20231120,124300,220122710,8120,8120,8120,8120,0
|
|
20231120,124200,220122710,8120,8120,8120,8120,0
|
|
20231120,124100,220122710,8120,8120,8120,8120,100
|
|
20231120,124000,219310710,8120,8120,8120,8120,0
|
|
20231120,123900,219310710,8120,8110,8120,8110,181
|
|
20231120,123800,217842790,8120,8120,8120,8120,0
|
|
20231120,123700,217842790,8120,8120,8120,8120,0
|
|
20231120,123600,217842790,8120,8120,8120,8120,1
|
|
20231120,123500,217834670,8110,8110,8110,8110,0
|
|
20231120,123400,217834670,8110,8110,8110,8110,5
|
|
20231120,123300,217794120,8110,8110,8110,8110,1
|
|
20231120,123200,217786010,8120,8120,8120,8120,0
|
|
20231120,123100,217786010,8120,8120,8120,8120,5
|
|
20231120,123000,217745410,8120,8120,8120,8120,0
|
|
20231120,122900,217745410,8120,8120,8120,8120,0
|
|
20231120,122800,217745410,8120,8120,8120,8120,0
|
|
20231120,122700,217745410,8120,8120,8120,8120,0
|
|
20231120,122600,217745410,8120,8120,8120,8120,0
|
|
20231120,122500,217745410,8120,8120,8120,8120,0
|
|
20231120,122400,217745410,8120,8120,8120,8120,102
|
|
20231120,122300,216917170,8120,8120,8120,8120,0
|
|
20231120,122200,216917170,8120,8120,8120,8120,0
|
|
20231120,122100,216917170,8120,8120,8120,8120,0
|
|
20231120,122000,216917170,8120,8120,8120,8120,0
|
|
20231120,121900,216917170,8120,8120,8120,8120,1
|
|
20231120,121800,216909050,8110,8110,8110,8110,0
|
|
20231120,121700,216909050,8110,8110,8110,8110,0
|
|
20231120,121600,216909050,8110,8110,8110,8110,131
|
|
20231120,121500,215846640,8110,8110,8110,8110,0
|
|
20231120,121400,215846640,8110,8110,8110,8110,0
|
|
20231120,121300,215846640,8110,8110,8110,8110,1
|
|
20231120,121200,215838530,8100,8100,8100,8100,0
|
|
20231120,121100,215838530,8100,8100,8100,8100,1
|
|
20231120,121000,215830430,8110,8110,8110,8110,0
|
|
20231120,120900,215830430,8110,8110,8110,8110,0
|
|
20231120,120800,215830430,8110,8110,8110,8110,228
|
|
20231120,120700,213981350,8110,8110,8110,8110,0
|
|
20231120,120600,213981350,8110,8110,8110,8110,0
|
|
20231120,120500,213981350,8110,8110,8110,8110,103
|
|
20231120,120400,213146020,8100,8100,8100,8100,0
|
|
20231120,120300,213146020,8100,8110,8110,8100,103
|
|
20231120,120200,212311710,8100,8100,8100,8100,12
|
|
20231120,120100,212214510,8110,8110,8110,8110,0
|
|
20231120,120000,212214510,8110,8110,8110,8110,0
|
|
20231120,115900,212214510,8110,8110,8110,8110,0
|
|
20231120,115800,212214510,8110,8110,8110,8110,0
|
|
20231120,115700,212214510,8110,8110,8110,8110,0
|
|
20231120,115600,212214510,8110,8110,8110,8110,1
|
|
20231120,115500,212206400,8100,8100,8100,8100,0
|
|
20231120,115400,212206400,8100,8100,8100,8100,39
|
|
20231120,115300,211890500,8090,8090,8090,8090,0
|
|
20231120,115200,211890500,8090,8090,8090,8090,0
|
|
20231120,115100,211890500,8090,8090,8090,8090,0
|
|
20231120,115000,211890500,8090,8090,8090,8090,0
|
|
20231120,114900,211890500,8090,8090,8090,8090,0
|
|
20231120,114800,211890500,8090,8090,8090,8090,0
|
|
20231120,114700,211890500,8090,8090,8090,8090,20
|
|
20231120,114600,211728700,8100,8100,8100,8100,2
|
|
20231120,114500,211712500,8100,8100,8100,8100,0
|
|
20231120,114400,211712500,8100,8100,8100,8100,0
|
|
20231120,114300,211712500,8100,8100,8100,8100,10
|
|
20231120,114200,211631500,8100,8100,8100,8100,2
|
|
20231120,114100,211615300,8090,8100,8100,8090,51
|
|
20231120,114000,211202700,8100,8100,8100,8100,3
|
|
20231120,113900,211178400,8100,8100,8100,8100,89
|
|
20231120,113800,210457500,8110,8110,8110,8110,0
|
|
20231120,113700,210457500,8110,8110,8110,8110,0
|
|
20231120,113600,210457500,8110,8110,8110,8110,79
|
|
20231120,113500,209816810,8110,8110,8110,8110,0
|
|
20231120,113400,209816810,8110,8110,8110,8110,268
|
|
20231120,113300,207643330,8110,8120,8120,8110,87
|
|
20231120,113200,206937740,8120,8120,8120,8120,1
|
|
20231120,113100,206929620,8110,8110,8110,8110,0
|
|
20231120,113000,206929620,8110,8110,8110,8110,31
|
|
20231120,112900,206678210,8120,8120,8120,8120,0
|
|
20231120,112800,206678210,8120,8120,8120,8120,37
|
|
20231120,112700,206377770,8110,8110,8120,8110,171
|
|
20231120,112600,204990390,8110,8110,8110,8110,100
|
|
20231120,112500,204179390,8110,8110,8110,8110,5
|
|
20231120,112400,204138840,8110,8110,8110,8110,161
|
|
20231120,112300,202833130,8110,8110,8110,8110,56
|
|
20231120,112200,202378970,8100,8110,8110,8100,222
|
|
20231120,112100,200579550,8100,8100,8100,8100,5
|
|
20231120,112000,200539050,8110,8110,8110,8110,1
|
|
20231120,111900,200530940,8110,8110,8110,8110,51
|
|
20231120,111800,200117330,8100,8100,8100,8100,100
|
|
20231120,111700,199307330,8100,8100,8100,8100,0
|
|
20231120,111600,199307330,8100,8100,8100,8100,51
|
|
20231120,111500,198894230,8100,8080,8100,8080,1566
|
|
20231120,111400,186213920,8090,8090,8090,8090,0
|
|
20231120,111300,186213920,8090,8090,8090,8090,0
|
|
20231120,111200,186213920,8090,8090,8090,8090,0
|
|
20231120,111100,186213920,8090,8090,8090,8090,0
|
|
20231120,111000,186213920,8090,8090,8090,8090,0
|
|
20231120,110900,186213920,8090,8090,8090,8090,0
|
|
20231120,110800,186213920,8090,8090,8090,8090,0
|
|
20231120,110700,186213920,8090,8090,8090,8090,0
|
|
20231120,110600,186213920,8090,8090,8090,8090,0
|
|
20231120,110500,186213920,8090,8090,8090,8090,92
|
|
20231120,110400,185469640,8050,8050,8050,8050,0
|
|
20231120,110300,185469640,8050,8050,8050,8050,0
|
|
20231120,110200,185469640,8050,8050,8050,8050,0
|
|
20231120,110100,185469640,8050,8050,8050,8050,27
|
|
20231120,110000,185252290,8050,8050,8050,8050,0
|
|
20231120,105900,185252290,8050,8050,8050,8050,0
|
|
20231120,105800,185252290,8050,8050,8050,8050,1
|
|
20231120,105700,185244240,8050,8050,8050,8050,0
|
|
20231120,105600,185244240,8050,8050,8050,8050,0
|
|
20231120,105500,185244240,8050,8050,8050,8050,0
|
|
20231120,105400,185244240,8050,8090,8090,8050,530
|
|
20231120,105300,180973100,8090,8090,8090,8090,6
|
|
20231120,105200,180924560,8070,8070,8070,8070,0
|
|
20231120,105100,180924560,8070,8070,8070,8070,0
|
|
20231120,105000,180924560,8070,8100,8100,8070,93
|
|
20231120,104900,180173120,8080,8080,8080,8080,0
|
|
20231120,104800,180173120,8080,8080,8080,8080,3
|
|
20231120,104700,180148880,8080,8080,8080,8080,0
|
|
20231120,104600,180148880,8080,8080,8080,8080,70
|
|
20231120,104500,179583280,8060,8060,8060,8060,0
|
|
20231120,104400,179583280,8060,8060,8060,8060,30
|
|
20231120,104300,179341480,8060,8060,8060,8060,0
|
|
20231120,104200,179341480,8060,8070,8070,8060,432
|
|
20231120,104100,175856890,8100,8100,8100,8100,432
|
|
20231120,104000,172357690,8100,8100,8100,8100,1
|
|
20231120,103900,172349590,8080,8080,8080,8080,300
|
|
20231120,103800,169925590,8080,8080,8080,8080,0
|
|
20231120,103700,169925590,8080,8080,8080,8080,0
|
|
20231120,103600,169925590,8080,8100,8100,8080,50
|
|
20231120,103500,169521390,8100,8100,8100,8090,74
|
|
20231120,103400,168922100,8090,8090,8090,8090,0
|
|
20231120,103300,168922100,8090,8090,8090,8090,3
|
|
20231120,103200,168897830,8090,8090,8100,8090,330
|
|
20231120,103100,166228120,8090,8070,8090,8070,21
|
|
20231120,103000,166058250,8090,8090,8090,8090,160
|
|
20231120,102900,164763850,8090,8080,8090,8080,100
|
|
20231120,102800,163954860,8100,8100,8100,8100,0
|
|
20231120,102700,163954860,8100,8100,8100,8100,0
|
|
20231120,102600,163954860,8100,8100,8100,8100,5
|
|
20231120,102500,163914360,8100,8100,8100,8090,220
|
|
20231120,102400,162132370,8100,8070,8100,8070,2020
|
|
20231120,102300,145793870,8060,8060,8060,8060,0
|
|
20231120,102200,145793870,8060,8060,8060,8060,20
|
|
20231120,102100,145632670,8050,8040,8050,8040,186
|
|
20231120,102000,144135410,8040,8050,8050,8040,286
|
|
20231120,101900,141835770,8050,8050,8050,8050,0
|
|
20231120,101800,141835770,8050,8050,8050,8050,0
|
|
20231120,101700,141835770,8050,8050,8050,8050,1
|
|
20231120,101600,141827720,8050,8050,8050,8050,2
|
|
20231120,101500,141811620,8050,8050,8050,8050,0
|
|
20231120,101400,141811620,8050,8030,8050,8030,161
|
|
20231120,101300,140518770,8010,8010,8010,8010,0
|
|
20231120,101200,140518770,8010,8010,8010,8010,0
|
|
20231120,101100,140518770,8010,8010,8010,8010,0
|
|
20231120,101000,140518770,8010,8010,8010,8010,0
|
|
20231120,100900,140518770,8010,8010,8010,8010,0
|
|
20231120,100800,140518770,8010,8010,8010,8010,0
|
|
20231120,100700,140518770,8010,8010,8010,8010,0
|
|
20231120,100600,140518770,8010,8030,8030,8010,434
|
|
20231120,100500,137038270,8080,8080,8080,8080,0
|
|
20231120,100400,137038270,8080,8080,8080,8080,0
|
|
20231120,100300,137038270,8080,8080,8080,8080,101
|
|
20231120,100200,136222190,8080,8080,8080,8080,0
|
|
20231120,100100,136222190,8080,8080,8080,8080,0
|
|
20231120,100000,136222190,8080,8050,8080,8050,584
|
|
20231120,095900,131505150,8050,8050,8050,8050,0
|
|
20231120,095800,131505150,8050,8050,8050,8050,0
|
|
20231120,095700,131505150,8050,8070,8070,8000,1008
|
|
20231120,095600,123410320,8070,8080,8080,8070,57
|
|
20231120,095500,122949770,8080,8080,8080,8080,7
|
|
20231120,095400,122893210,8070,8070,8070,8070,12
|
|
20231120,095300,122796370,8080,8080,8080,8080,0
|
|
20231120,095200,122796370,8080,8070,8080,8070,60
|
|
20231120,095100,122312080,8080,8080,8080,8080,0
|
|
20231120,095000,122312080,8080,8080,8080,8080,127
|
|
20231120,094900,121285920,8080,8060,8080,8060,44
|
|
20231120,094800,120930800,8070,8080,8100,8070,302
|
|
20231120,094700,118487590,8080,8080,8080,8080,73
|
|
20231120,094600,117897750,8090,8090,8090,8090,1
|
|
20231120,094500,117889660,8080,8080,8080,8080,56
|
|
20231120,094400,117437180,8090,8090,8090,8090,0
|
|
20231120,094300,117437180,8090,8080,8090,8070,506
|
|
20231120,094200,113353560,8100,8100,8100,8080,2751
|
|
20231120,094100,91122520,8090,8090,8090,8090,20
|
|
20231120,094000,90960720,8100,8090,8100,8090,925
|
|
20231120,093900,83468830,8100,8070,8100,8070,3451
|
|
20231120,093800,55536340,8070,8070,8070,8070,21
|
|
20231120,093700,55366870,8080,8060,8080,8050,331
|
|
20231120,093600,52699910,8060,8050,8060,8050,86
|
|
20231120,093500,52007150,8060,8060,8060,8050,91
|
|
20231120,093400,51273890,8050,8050,8070,8050,200
|
|
20231120,093300,49663640,8040,7990,8040,7990,3163
|
|
20231120,093200,24346130,7990,7990,7990,7990,87
|
|
20231120,093100,23651000,7990,7990,7990,7990,0
|
|
20231120,093000,23651000,7990,7970,7990,7970,614
|
|
20231120,092900,18749820,7970,7980,7980,7970,54
|
|
20231120,092800,18319040,7980,7980,7980,7980,0
|
|
20231120,092700,18319040,7980,7980,7980,7980,559
|
|
20231120,092600,13858220,7980,7990,7990,7980,102
|
|
20231120,092500,13043390,7950,7990,7990,7950,5
|
|
20231120,092400,13003590,7990,7990,7990,7990,100
|
|
20231120,092300,12204590,7990,7990,7990,7990,0
|
|
20231120,092200,12204590,7990,7990,7990,7990,0
|
|
20231120,092100,12204590,7990,7990,7990,7990,0
|
|
20231120,092000,12204590,7990,7990,7990,7990,1
|
|
20231120,091900,12196600,7990,7990,7990,7990,104
|
|
20231120,091800,11365640,7990,7970,7990,7970,100
|
|
20231120,091700,10567820,7950,7950,7950,7950,50
|
|
20231120,091600,10170320,7920,7920,7920,7920,0
|
|
20231120,091500,10170320,7920,7920,7920,7920,188
|
|
20231120,091400,8681360,7960,7960,7960,7960,0
|
|
20231120,091300,8681360,7960,7960,7960,7960,10
|
|
20231120,091200,8601760,7960,7960,7960,7960,22
|
|
20231120,091100,8426640,7960,7960,7960,7960,114
|
|
20231120,091000,7519200,7920,7920,7920,7920,0
|
|
20231120,090900,7519200,7920,7920,7920,7920,6
|
|
20231120,090800,7471680,7900,7950,7950,7900,366
|
|
20231120,090700,4570000,7960,7960,7960,7960,22
|
|
20231120,090600,4394880,7950,7950,7950,7950,0
|
|
20231120,090500,4394880,7950,7950,7950,7950,0
|
|
20231120,090400,4394880,7950,7950,7950,7950,66
|
|
20231120,090300,3870180,7950,7950,7950,7950,46
|
|
20231120,090200,3504480,7950,7920,7950,7920,143
|
|
20231120,090100,2369780,7900,7860,7900,7860,149
|
|
20231120,090000,1196240,7870,7870,7870,7870,152
|