656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195300,185900950,11160,11160,11160,11160,527
|
|
20231120,195200,185900950,11160,11160,11160,11160,0
|
|
20231120,195100,185900950,11160,11160,11160,11160,0
|
|
20231120,195000,185900950,11160,11160,11160,11160,0
|
|
20231120,194900,185900950,11160,11160,11160,11160,0
|
|
20231120,194800,185900950,11160,11160,11160,11160,0
|
|
20231120,194700,185900950,11160,11160,11160,11160,0
|
|
20231120,194600,185900950,11160,11160,11160,11160,0
|
|
20231120,194500,185900950,11160,11160,11160,11160,0
|
|
20231120,194400,185900950,11160,11160,11160,11160,0
|
|
20231120,194300,185900950,11160,11160,11160,11160,0
|
|
20231120,194200,185900950,11160,11160,11160,11160,0
|
|
20231120,194100,185900950,11160,11160,11160,11160,0
|
|
20231120,194000,185900950,11160,11160,11160,11160,0
|
|
20231120,193900,185900950,11160,11160,11160,11160,0
|
|
20231120,193800,185900950,11160,11160,11160,11160,0
|
|
20231120,193700,185900950,11160,11160,11160,11160,0
|
|
20231120,193600,185900950,11160,11160,11160,11160,0
|
|
20231120,193500,185900950,11160,11160,11160,11160,0
|
|
20231120,193400,185900950,11160,11160,11160,11160,0
|
|
20231120,193300,185900950,11160,11160,11160,11160,0
|
|
20231120,193200,185900950,11160,11160,11160,11160,0
|
|
20231120,193100,185900950,11160,11160,11160,11160,0
|
|
20231120,193000,185900950,11160,11160,11160,11160,0
|
|
20231120,192900,185900950,11160,11160,11160,11160,0
|
|
20231120,192800,185900950,11160,11160,11160,11160,0
|
|
20231120,192700,185900950,11160,11160,11160,11160,0
|
|
20231120,192600,185900950,11160,11160,11160,11160,0
|
|
20231120,192500,185900950,11160,11160,11160,11160,0
|
|
20231120,192400,185900950,11160,11160,11160,11160,0
|
|
20231120,192300,185900950,11160,11160,11160,11160,527
|
|
20231120,192200,185900950,11160,11160,11160,11160,0
|
|
20231120,192100,185900950,11160,11160,11160,11160,0
|
|
20231120,192000,185900950,11160,11160,11160,11160,0
|
|
20231120,191900,185900950,11160,11160,11160,11160,0
|
|
20231120,191800,185900950,11160,11160,11160,11160,0
|
|
20231120,191700,185900950,11160,11160,11160,11160,0
|
|
20231120,191600,185900950,11160,11160,11160,11160,0
|
|
20231120,191500,185900950,11160,11160,11160,11160,0
|
|
20231120,191400,185900950,11160,11160,11160,11160,0
|
|
20231120,191300,185900950,11160,11160,11160,11160,0
|
|
20231120,191200,185900950,11160,11160,11160,11160,0
|
|
20231120,191100,185900950,11160,11160,11160,11160,0
|
|
20231120,191000,185900950,11160,11160,11160,11160,0
|
|
20231120,190900,185900950,11160,11160,11160,11160,0
|
|
20231120,190800,185900950,11160,11160,11160,11160,0
|
|
20231120,190700,185900950,11160,11160,11160,11160,0
|
|
20231120,190600,185900950,11160,11160,11160,11160,0
|
|
20231120,190500,185900950,11160,11160,11160,11160,0
|
|
20231120,190400,185900950,11160,11160,11160,11160,0
|
|
20231120,190300,185900950,11160,11160,11160,11160,0
|
|
20231120,190200,185900950,11160,11160,11160,11160,0
|
|
20231120,190100,185900950,11160,11160,11160,11160,0
|
|
20231120,190000,185900950,11160,11160,11160,11160,0
|
|
20231120,185900,185900950,11160,11160,11160,11160,0
|
|
20231120,185800,185900950,11160,11160,11160,11160,0
|
|
20231120,185700,185900950,11160,11160,11160,11160,0
|
|
20231120,185600,185900950,11160,11160,11160,11160,0
|
|
20231120,185500,185900950,11160,11160,11160,11160,0
|
|
20231120,185400,185900950,11160,11160,11160,11160,0
|
|
20231120,185300,185900950,11160,11160,11160,11160,527
|
|
20231120,185200,185900950,11160,11160,11160,11160,0
|
|
20231120,185100,185900950,11160,11160,11160,11160,0
|
|
20231120,185000,185900950,11160,11160,11160,11160,0
|
|
20231120,184900,185900950,11160,11160,11160,11160,0
|
|
20231120,184800,185900950,11160,11160,11160,11160,0
|
|
20231120,184700,185900950,11160,11160,11160,11160,0
|
|
20231120,184600,185900950,11160,11160,11160,11160,0
|
|
20231120,184500,185900950,11160,11160,11160,11160,0
|
|
20231120,184400,185900950,11160,11160,11160,11160,0
|
|
20231120,184300,185900950,11160,11160,11160,11160,0
|
|
20231120,184200,185900950,11160,11160,11160,11160,0
|
|
20231120,184100,185900950,11160,11160,11160,11160,0
|
|
20231120,184000,185900950,11160,11160,11160,11160,0
|
|
20231120,183900,185900950,11160,11160,11160,11160,0
|
|
20231120,183800,185900950,11160,11160,11160,11160,0
|
|
20231120,183700,185900950,11160,11160,11160,11160,0
|
|
20231120,183600,185900950,11160,11160,11160,11160,0
|
|
20231120,183500,185900950,11160,11160,11160,11160,0
|
|
20231120,183400,185900950,11160,11160,11160,11160,0
|
|
20231120,183300,185900950,11160,11160,11160,11160,0
|
|
20231120,183200,185900950,11160,11160,11160,11160,0
|
|
20231120,183100,185900950,11160,11160,11160,11160,0
|
|
20231120,183000,185900950,11160,11160,11160,11160,0
|
|
20231120,182900,185900950,11160,11160,11160,11160,0
|
|
20231120,182800,185900950,11160,11160,11160,11160,0
|
|
20231120,182700,185900950,11160,11160,11160,11160,0
|
|
20231120,182600,185900950,11160,11160,11160,11160,0
|
|
20231120,182500,185900950,11160,11160,11160,11160,0
|
|
20231120,182400,185900950,11160,11160,11160,11160,0
|
|
20231120,182300,185900950,11160,11160,11160,11160,527
|
|
20231120,182200,185900950,11160,11160,11160,11160,0
|
|
20231120,182100,185900950,11160,11160,11160,11160,0
|
|
20231120,182000,185900950,11160,11160,11160,11160,0
|
|
20231120,181900,185900950,11160,11160,11160,11160,0
|
|
20231120,181800,185900950,11160,11160,11160,11160,0
|
|
20231120,181700,185900950,11160,11160,11160,11160,0
|
|
20231120,181600,185900950,11160,11160,11160,11160,0
|
|
20231120,181500,185900950,11160,11160,11160,11160,0
|
|
20231120,181400,185900950,11160,11160,11160,11160,0
|
|
20231120,181300,185900950,11160,11160,11160,11160,0
|
|
20231120,181200,185900950,11160,11160,11160,11160,0
|
|
20231120,181100,185900950,11160,11160,11160,11160,0
|
|
20231120,181000,185900950,11160,11160,11160,11160,0
|
|
20231120,180900,185900950,11160,11160,11160,11160,0
|
|
20231120,180800,185900950,11160,11160,11160,11160,0
|
|
20231120,180700,185900950,11160,11160,11160,11160,0
|
|
20231120,180600,185900950,11160,11160,11160,11160,0
|
|
20231120,180500,185900950,11160,11160,11160,11160,0
|
|
20231120,180400,185900950,11160,11160,11160,11160,0
|
|
20231120,180300,185900950,11160,11160,11160,11160,0
|
|
20231120,180200,185900950,11160,11160,11160,11160,0
|
|
20231120,180100,185900950,11160,11160,11160,11160,0
|
|
20231120,180000,185900950,11160,11160,11160,11160,0
|
|
20231120,175900,185900950,11160,11160,11160,11160,0
|
|
20231120,175800,185900950,11160,11160,11160,11160,0
|
|
20231120,175700,185900950,11160,11160,11160,11160,0
|
|
20231120,175600,185900950,11160,11160,11160,11160,0
|
|
20231120,175500,185900950,11160,11160,11160,11160,0
|
|
20231120,175400,185900950,11160,11160,11160,11160,0
|
|
20231120,175300,185900950,11160,11160,11160,11160,527
|
|
20231120,175200,185900950,11160,11160,11160,11160,0
|
|
20231120,175100,185900950,11160,11160,11160,11160,0
|
|
20231120,175000,185900950,11160,11160,11160,11160,0
|
|
20231120,174900,185900950,11160,11160,11160,11160,0
|
|
20231120,174800,185900950,11160,11160,11160,11160,0
|
|
20231120,174700,185900950,11160,11160,11160,11160,0
|
|
20231120,174600,185900950,11160,11160,11160,11160,0
|
|
20231120,174500,185900950,11160,11160,11160,11160,0
|
|
20231120,174400,185900950,11160,11160,11160,11160,0
|
|
20231120,174300,185900950,11160,11160,11160,11160,0
|
|
20231120,174200,185900950,11160,11160,11160,11160,0
|
|
20231120,174100,185900950,11160,11160,11160,11160,0
|
|
20231120,174000,185900950,11160,11160,11160,11160,0
|
|
20231120,173900,185900950,11160,11160,11160,11160,0
|
|
20231120,173800,185900950,11160,11160,11160,11160,0
|
|
20231120,173700,185900950,11160,11160,11160,11160,0
|
|
20231120,173600,185900950,11160,11160,11160,11160,0
|
|
20231120,173500,185900950,11160,11160,11160,11160,0
|
|
20231120,173400,185900950,11160,11160,11160,11160,0
|
|
20231120,173300,185900950,11160,11160,11160,11160,0
|
|
20231120,173200,185900950,11160,11160,11160,11160,0
|
|
20231120,173100,185900950,11160,11160,11160,11160,0
|
|
20231120,173000,185900950,11160,11160,11160,11160,0
|
|
20231120,172900,185900950,11160,11160,11160,11160,0
|
|
20231120,172800,185900950,11160,11160,11160,11160,0
|
|
20231120,172700,185900950,11160,11160,11160,11160,0
|
|
20231120,172600,185900950,11160,11160,11160,11160,0
|
|
20231120,172500,185900950,11160,11160,11160,11160,0
|
|
20231120,172400,185900950,11160,11160,11160,11160,0
|
|
20231120,172300,185900950,11160,11160,11160,11160,527
|
|
20231120,172200,185900950,11160,11160,11160,11160,0
|
|
20231120,172100,185900950,11160,11160,11160,11160,0
|
|
20231120,172000,185900950,11160,11160,11160,11160,0
|
|
20231120,171900,185900950,11160,11160,11160,11160,0
|
|
20231120,171800,185900950,11160,11160,11160,11160,0
|
|
20231120,171700,185900950,11160,11160,11160,11160,0
|
|
20231120,171600,185900950,11160,11160,11160,11160,0
|
|
20231120,171500,185900950,11160,11160,11160,11160,0
|
|
20231120,171400,185900950,11160,11160,11160,11160,0
|
|
20231120,171300,185900950,11160,11160,11160,11160,0
|
|
20231120,171200,185900950,11160,11160,11160,11160,0
|
|
20231120,171100,185900950,11160,11160,11160,11160,0
|
|
20231120,171000,185900950,11160,11160,11160,11160,0
|
|
20231120,170900,185900950,11160,11160,11160,11160,0
|
|
20231120,170800,185900950,11160,11160,11160,11160,0
|
|
20231120,170700,185900950,11160,11160,11160,11160,0
|
|
20231120,170600,185900950,11160,11160,11160,11160,0
|
|
20231120,170500,185900950,11160,11160,11160,11160,0
|
|
20231120,170400,185900950,11160,11160,11160,11160,0
|
|
20231120,170300,185900950,11160,11160,11160,11160,0
|
|
20231120,170200,185900950,11160,11160,11160,11160,0
|
|
20231120,170100,185900950,11160,11160,11160,11160,0
|
|
20231120,170000,185900950,11160,11160,11160,11160,0
|
|
20231120,165900,185900950,11160,11160,11160,11160,0
|
|
20231120,165800,185900950,11160,11160,11160,11160,0
|
|
20231120,165700,185900950,11160,11160,11160,11160,0
|
|
20231120,165600,185900950,11160,11160,11160,11160,0
|
|
20231120,165500,185900950,11160,11160,11160,11160,0
|
|
20231120,165400,185900950,11160,11160,11160,11160,0
|
|
20231120,165300,185900950,11160,11160,11160,11160,527
|
|
20231120,165200,185900950,11160,11160,11160,11160,0
|
|
20231120,165100,185900950,11160,11160,11160,11160,0
|
|
20231120,165000,185900950,11160,11160,11160,11160,0
|
|
20231120,164900,185900950,11160,11160,11160,11160,0
|
|
20231120,164800,185900950,11160,11160,11160,11160,0
|
|
20231120,164700,185900950,11160,11160,11160,11160,0
|
|
20231120,164600,185900950,11160,11160,11160,11160,0
|
|
20231120,164500,185900950,11160,11160,11160,11160,0
|
|
20231120,164400,185900950,11160,11160,11160,11160,0
|
|
20231120,164300,185900950,11160,11160,11160,11160,0
|
|
20231120,164200,185900950,11160,11160,11160,11160,0
|
|
20231120,164100,185900950,11160,11160,11160,11160,0
|
|
20231120,164000,185900950,11160,11160,11160,11160,0
|
|
20231120,163900,185900950,11160,11160,11160,11160,0
|
|
20231120,163800,185900950,11160,11160,11160,11160,0
|
|
20231120,163700,185900950,11160,11160,11160,11160,0
|
|
20231120,163600,185900950,11160,11160,11160,11160,0
|
|
20231120,163500,185900950,11160,11160,11160,11160,0
|
|
20231120,163400,185900950,11160,11160,11160,11160,0
|
|
20231120,163300,185900950,11160,11160,11160,11160,0
|
|
20231120,163200,185900950,11160,11160,11160,11160,0
|
|
20231120,163100,185900950,11160,11160,11160,11160,0
|
|
20231120,163000,185900950,11160,11160,11160,11160,0
|
|
20231120,162900,185900950,11160,11160,11160,11160,0
|
|
20231120,162800,185900950,11160,11160,11160,11160,0
|
|
20231120,162700,185900950,11160,11160,11160,11160,0
|
|
20231120,162600,185900950,11160,11160,11160,11160,0
|
|
20231120,162500,185900950,11160,11160,11160,11160,0
|
|
20231120,162400,185900950,11160,11160,11160,11160,0
|
|
20231120,162300,185900950,11160,11160,11160,11160,527
|
|
20231120,162200,185900950,11160,11160,11160,11160,0
|
|
20231120,162100,185900950,11160,11160,11160,11160,0
|
|
20231120,162000,185900950,11160,11160,11160,11160,0
|
|
20231120,161900,185900950,11160,11160,11160,11160,0
|
|
20231120,161800,185900950,11160,11160,11160,11160,0
|
|
20231120,161700,185900950,11160,11160,11160,11160,0
|
|
20231120,161600,185900950,11160,11160,11160,11160,0
|
|
20231120,161500,185900950,11160,11160,11160,11160,0
|
|
20231120,161400,185900950,11160,11160,11160,11160,0
|
|
20231120,161300,185900950,11160,11160,11160,11160,0
|
|
20231120,161200,185900950,11160,11160,11160,11160,0
|
|
20231120,161100,185900950,11160,11160,11160,11160,0
|
|
20231120,161000,185900950,11160,11160,11160,11160,0
|
|
20231120,160900,185900950,11160,11160,11160,11160,0
|
|
20231120,160800,185900950,11160,11160,11160,11160,0
|
|
20231120,160700,185900950,11160,11160,11160,11160,0
|
|
20231120,160600,185900950,11160,11160,11160,11160,0
|
|
20231120,160500,185900950,11160,11160,11160,11160,0
|
|
20231120,160400,185900950,11160,11160,11160,11160,0
|
|
20231120,160300,185900950,11160,11160,11160,11160,0
|
|
20231120,160200,185900950,11160,11160,11160,11160,0
|
|
20231120,160100,185900950,11160,11160,11160,11160,0
|
|
20231120,160000,185900950,11160,11160,11160,11160,0
|
|
20231120,155900,185900950,11160,11160,11160,11160,0
|
|
20231120,155800,185900950,11160,11160,11160,11160,0
|
|
20231120,155700,185900950,11160,11160,11160,11160,0
|
|
20231120,155600,185900950,11160,11160,11160,11160,0
|
|
20231120,155500,185900950,11160,11160,11160,11160,0
|
|
20231120,155400,185900950,11160,11160,11160,11160,0
|
|
20231120,155300,185900950,11160,11160,11160,11160,527
|
|
20231120,155200,185900950,11160,11160,11160,11160,0
|
|
20231120,155100,185900950,11160,11160,11160,11160,0
|
|
20231120,155000,185900950,11160,11160,11160,11160,0
|
|
20231120,154900,185900950,11160,11160,11160,11160,0
|
|
20231120,154800,185900950,11160,11160,11160,11160,0
|
|
20231120,154700,185900950,11160,11160,11160,11160,0
|
|
20231120,154600,185900950,11160,11160,11160,11160,0
|
|
20231120,154500,185900950,11160,11160,11160,11160,0
|
|
20231120,154400,185900950,11160,11160,11160,11160,0
|
|
20231120,154300,185900950,11160,11160,11160,11160,0
|
|
20231120,154200,185900950,11160,11160,11160,11160,0
|
|
20231120,154100,185900950,11160,11160,11160,11160,0
|
|
20231120,154000,185900950,11160,11160,11160,11160,0
|
|
20231120,153900,185900950,11160,11160,11160,11160,0
|
|
20231120,153800,185900950,11160,11160,11160,11160,0
|
|
20231120,153700,185900950,11160,11160,11160,11160,0
|
|
20231120,153600,185900950,11160,11160,11160,11160,0
|
|
20231120,153500,185900950,11160,11160,11160,11160,0
|
|
20231120,153400,185900950,11160,11160,11160,11160,0
|
|
20231120,153300,185900950,11160,11160,11160,11160,0
|
|
20231120,153200,185900950,11160,11160,11160,11160,0
|
|
20231120,153100,185900950,11160,11160,11160,11160,0
|
|
20231120,153000,185900950,11160,11160,11160,11160,527
|
|
20231120,152900,180019630,11160,11160,11160,11160,0
|
|
20231120,152800,180019630,11160,11160,11160,11160,0
|
|
20231120,152700,180019630,11160,11160,11160,11160,0
|
|
20231120,152600,180019630,11160,11160,11160,11160,0
|
|
20231120,152500,180019630,11160,11160,11160,11160,0
|
|
20231120,152400,180019630,11160,11160,11160,11160,0
|
|
20231120,152300,180019630,11160,11160,11160,11160,0
|
|
20231120,152200,180019630,11160,11160,11160,11160,0
|
|
20231120,152100,180019630,11160,11160,11160,11160,0
|
|
20231120,152000,180019630,11160,11160,11160,11160,0
|
|
20231120,151900,180019630,11160,11150,11160,11150,16
|
|
20231120,151800,179841140,11150,11150,11150,11150,0
|
|
20231120,151700,179841140,11150,11130,11150,11130,293
|
|
20231120,151600,176577770,11130,11130,11130,11130,88
|
|
20231120,151500,175598330,11130,11130,11130,11130,42
|
|
20231120,151400,175130870,11140,11140,11140,11140,0
|
|
20231120,151300,175130870,11140,11140,11140,11140,30
|
|
20231120,151200,174796670,11150,11150,11150,11150,32
|
|
20231120,151100,174439870,11130,11130,11130,11130,0
|
|
20231120,151000,174439870,11130,11130,11130,11130,0
|
|
20231120,150900,174439870,11130,11150,11150,11130,4
|
|
20231120,150800,174395290,11150,11150,11150,11150,0
|
|
20231120,150700,174395290,11150,11150,11150,11150,0
|
|
20231120,150600,174395290,11150,11150,11150,11150,0
|
|
20231120,150500,174395290,11150,11150,11150,11150,0
|
|
20231120,150400,174395290,11150,11150,11150,11150,34
|
|
20231120,150300,174016190,11130,11130,11130,11130,0
|
|
20231120,150200,174016190,11130,11130,11130,11130,0
|
|
20231120,150100,174016190,11130,11130,11130,11130,0
|
|
20231120,150000,174016190,11130,11130,11130,11130,56
|
|
20231120,145900,173392910,11150,11150,11150,11150,0
|
|
20231120,145800,173392910,11150,11150,11150,11150,0
|
|
20231120,145700,173392910,11150,11150,11150,11150,0
|
|
20231120,145600,173392910,11150,11150,11150,11150,9
|
|
20231120,145500,173292560,11160,11160,11160,11160,1
|
|
20231120,145400,173281400,11150,11150,11150,11150,1
|
|
20231120,145300,173270250,11150,11150,11150,11150,0
|
|
20231120,145200,173270250,11150,11150,11150,11150,0
|
|
20231120,145100,173270250,11150,11150,11150,11150,0
|
|
20231120,145000,173270250,11150,11150,11150,11150,0
|
|
20231120,144900,173270250,11150,11150,11150,11150,0
|
|
20231120,144800,173270250,11150,11140,11150,11140,92
|
|
20231120,144700,172245310,11130,11130,11130,11130,0
|
|
20231120,144600,172245310,11130,11130,11130,11130,0
|
|
20231120,144500,172245310,11130,11130,11130,11130,0
|
|
20231120,144400,172245310,11130,11130,11130,11130,364
|
|
20231120,144300,168193990,11130,11130,11130,11130,0
|
|
20231120,144200,168193990,11130,11130,11130,11130,0
|
|
20231120,144100,168193990,11130,11130,11130,11130,100
|
|
20231120,144000,167080990,11140,11140,11140,11140,19
|
|
20231120,143900,166869330,11130,11120,11130,11120,145
|
|
20231120,143800,165255560,11130,11130,11130,11130,26
|
|
20231120,143700,164966180,11110,11110,11110,11110,0
|
|
20231120,143600,164966180,11110,11110,11110,11110,0
|
|
20231120,143500,164966180,11110,11110,11110,11110,0
|
|
20231120,143400,164966180,11110,11110,11110,11110,0
|
|
20231120,143300,164966180,11110,11110,11110,11110,35
|
|
20231120,143200,164577330,11130,11130,11130,11130,1
|
|
20231120,143100,164566200,11110,11110,11110,11110,0
|
|
20231120,143000,164566200,11110,11110,11110,11110,0
|
|
20231120,142900,164566200,11110,11110,11110,11110,0
|
|
20231120,142800,164566200,11110,11110,11110,11110,200
|
|
20231120,142700,162344200,11110,11110,11110,11110,152
|
|
20231120,142600,160655480,11110,11110,11110,11110,48
|
|
20231120,142500,160122200,11120,11120,11120,11120,0
|
|
20231120,142400,160122200,11120,11120,11120,11120,6
|
|
20231120,142300,160055480,11120,11120,11120,11120,17
|
|
20231120,142200,159866440,11130,11130,11130,11130,0
|
|
20231120,142100,159866440,11130,11130,11130,11130,10
|
|
20231120,142000,159755140,11130,11130,11130,11130,0
|
|
20231120,141900,159755140,11130,11130,11130,11130,26
|
|
20231120,141800,159465760,11130,11130,11130,11130,0
|
|
20231120,141700,159465760,11130,11130,11130,11130,0
|
|
20231120,141600,159465760,11130,11130,11130,11130,0
|
|
20231120,141500,159465760,11130,11130,11130,11130,0
|
|
20231120,141400,159465760,11130,11130,11130,11130,52
|
|
20231120,141300,158887000,11110,11110,11110,11110,0
|
|
20231120,141200,158887000,11110,11110,11110,11110,43
|
|
20231120,141100,158409270,11110,11110,11110,11110,34
|
|
20231120,141000,158031530,11110,11110,11110,11110,0
|
|
20231120,140900,158031530,11110,11110,11110,11110,0
|
|
20231120,140800,158031530,11110,11110,11110,11110,0
|
|
20231120,140700,158031530,11110,11110,11110,11110,0
|
|
20231120,140600,158031530,11110,11110,11110,11110,0
|
|
20231120,140500,158031530,11110,11110,11110,11110,32
|
|
20231120,140400,157676010,11110,11110,11110,11110,0
|
|
20231120,140300,157676010,11110,11120,11120,11110,600
|
|
20231120,140200,151009800,11120,11120,11120,11120,200
|
|
20231120,140100,148785800,11130,11130,11130,11130,1
|
|
20231120,140000,148774670,11130,11130,11130,11130,0
|
|
20231120,135900,148774670,11130,11130,11130,11130,161
|
|
20231120,135800,146982740,11130,11130,11130,11130,0
|
|
20231120,135700,146982740,11130,11130,11130,11130,0
|
|
20231120,135600,146982740,11130,11130,11130,11130,0
|
|
20231120,135500,146982740,11130,11130,11130,11130,55
|
|
20231120,135400,146370590,11130,11130,11130,11130,0
|
|
20231120,135300,146370590,11130,11140,11140,11130,30
|
|
20231120,135200,146036540,11130,11130,11130,11130,0
|
|
20231120,135100,146036540,11130,11130,11130,11130,0
|
|
20231120,135000,146036540,11130,11130,11130,11130,0
|
|
20231120,134900,146036540,11130,11130,11130,11130,0
|
|
20231120,134800,146036540,11130,11130,11130,11130,0
|
|
20231120,134700,146036540,11130,11130,11130,11130,0
|
|
20231120,134600,146036540,11130,11130,11130,11130,0
|
|
20231120,134500,146036540,11130,11130,11130,11130,0
|
|
20231120,134400,146036540,11130,11130,11130,11130,0
|
|
20231120,134300,146036540,11130,11130,11130,11130,0
|
|
20231120,134200,146036540,11130,11130,11130,11130,101
|
|
20231120,134100,144912410,11120,11120,11120,11120,90
|
|
20231120,134000,143911610,11130,11130,11130,11130,10
|
|
20231120,133900,143800310,11130,11130,11130,11130,0
|
|
20231120,133800,143800310,11130,11130,11130,11130,262
|
|
20231120,133700,140884250,11140,11140,11140,11140,15
|
|
20231120,133600,140717150,11140,11140,11140,11140,0
|
|
20231120,133500,140717150,11140,11140,11140,11140,61
|
|
20231120,133400,140037610,11140,11140,11140,11140,50
|
|
20231120,133300,139480610,11150,11150,11150,11150,10
|
|
20231120,133200,139369110,11150,11150,11150,11150,212
|
|
20231120,133100,137005310,11150,11150,11150,11150,20
|
|
20231120,133000,136782310,11150,11150,11150,11150,6
|
|
20231120,132900,136715410,11150,11150,11150,11150,0
|
|
20231120,132800,136715410,11150,11150,11150,11150,475
|
|
20231120,132700,131419160,11150,11150,11150,11150,0
|
|
20231120,132600,131419160,11150,11150,11150,11150,25
|
|
20231120,132500,131140410,11130,11130,11130,11130,0
|
|
20231120,132400,131140410,11130,11130,11130,11130,0
|
|
20231120,132300,131140410,11130,11130,11130,11130,0
|
|
20231120,132200,131140410,11130,11130,11130,11130,0
|
|
20231120,132100,131140410,11130,11130,11130,11130,0
|
|
20231120,132000,131140410,11130,11140,11140,11130,367
|
|
20231120,131900,127052410,11160,11160,11160,11160,0
|
|
20231120,131800,127052410,11160,11160,11160,11160,0
|
|
20231120,131700,127052410,11160,11160,11160,11160,0
|
|
20231120,131600,127052410,11160,11160,11160,11160,0
|
|
20231120,131500,127052410,11160,11160,11160,11160,45
|
|
20231120,131400,126550210,11160,11160,11160,11160,0
|
|
20231120,131300,126550210,11160,11160,11160,11160,0
|
|
20231120,131200,126550210,11160,11160,11160,11160,157
|
|
20231120,131100,124798090,11140,11150,11150,11140,1008
|
|
20231120,131000,113559570,11150,11130,11150,11130,437
|
|
20231120,130900,108690760,11130,11130,11130,11130,0
|
|
20231120,130800,108690760,11130,11130,11130,11130,0
|
|
20231120,130700,108690760,11130,11130,11130,11130,4
|
|
20231120,130600,108646240,11130,11130,11130,11130,0
|
|
20231120,130500,108646240,11130,11130,11130,11130,500
|
|
20231120,130400,103081240,11100,11100,11100,11100,0
|
|
20231120,130300,103081240,11100,11100,11100,11100,0
|
|
20231120,130200,103081240,11100,11100,11100,11100,0
|
|
20231120,130100,103081240,11100,11100,11100,11100,0
|
|
20231120,130000,103081240,11100,11100,11100,11100,0
|
|
20231120,125900,103081240,11100,11100,11100,11100,0
|
|
20231120,125800,103081240,11100,11100,11100,11100,0
|
|
20231120,125700,103081240,11100,11100,11100,11100,0
|
|
20231120,125600,103081240,11100,11100,11100,11100,0
|
|
20231120,125500,103081240,11100,11100,11100,11100,0
|
|
20231120,125400,103081240,11100,11100,11100,11100,0
|
|
20231120,125300,103081240,11100,11100,11100,11100,0
|
|
20231120,125200,103081240,11100,11100,11100,11100,0
|
|
20231120,125100,103081240,11100,11100,11100,11100,0
|
|
20231120,125000,103081240,11100,11100,11100,11100,0
|
|
20231120,124900,103081240,11100,11100,11100,11100,0
|
|
20231120,124800,103081240,11100,11100,11100,11100,0
|
|
20231120,124700,103081240,11100,11100,11100,11100,35
|
|
20231120,124600,102692740,11140,11140,11140,11140,0
|
|
20231120,124500,102692740,11140,11140,11140,11140,1
|
|
20231120,124400,102681600,11120,11120,11120,11120,0
|
|
20231120,124300,102681600,11120,11120,11120,11120,131
|
|
20231120,124200,101224880,11150,11150,11150,11150,0
|
|
20231120,124100,101224880,11150,11150,11150,11150,0
|
|
20231120,124000,101224880,11150,11150,11150,11150,0
|
|
20231120,123900,101224880,11150,11150,11150,11150,10
|
|
20231120,123800,101113380,11150,11150,11150,11150,0
|
|
20231120,123700,101113380,11150,11150,11150,11150,0
|
|
20231120,123600,101113380,11150,11150,11150,11150,0
|
|
20231120,123500,101113380,11150,11150,11150,11150,0
|
|
20231120,123400,101113380,11150,11150,11150,11150,0
|
|
20231120,123300,101113380,11150,11150,11150,11150,0
|
|
20231120,123200,101113380,11150,11150,11150,11150,0
|
|
20231120,123100,101113380,11150,11150,11150,11150,0
|
|
20231120,123000,101113380,11150,11150,11150,11150,0
|
|
20231120,122900,101113380,11150,11150,11150,11150,0
|
|
20231120,122800,101113380,11150,11150,11150,11150,0
|
|
20231120,122700,101113380,11150,11150,11150,11150,0
|
|
20231120,122600,101113380,11150,11150,11150,11150,1
|
|
20231120,122500,101102230,11130,11130,11130,11130,0
|
|
20231120,122400,101102230,11130,11130,11130,11130,0
|
|
20231120,122300,101102230,11130,11130,11130,11130,0
|
|
20231120,122200,101102230,11130,11130,11130,11130,0
|
|
20231120,122100,101102230,11130,11130,11130,11130,0
|
|
20231120,122000,101102230,11130,11130,11130,11130,0
|
|
20231120,121900,101102230,11130,11130,11130,11130,0
|
|
20231120,121800,101102230,11130,11130,11130,11130,0
|
|
20231120,121700,101102230,11130,11130,11130,11130,0
|
|
20231120,121600,101102230,11130,11130,11130,11130,0
|
|
20231120,121500,101102230,11130,11130,11130,11130,0
|
|
20231120,121400,101102230,11130,11130,11130,11130,38
|
|
20231120,121300,100679290,11150,11150,11150,11150,0
|
|
20231120,121200,100679290,11150,11150,11150,11150,9
|
|
20231120,121100,100578940,11150,11150,11150,11150,0
|
|
20231120,121000,100578940,11150,11150,11150,11150,100
|
|
20231120,120900,99463940,11160,11160,11160,11160,0
|
|
20231120,120800,99463940,11160,11160,11160,11160,0
|
|
20231120,120700,99463940,11160,11160,11160,11160,0
|
|
20231120,120600,99463940,11160,11160,11160,11160,0
|
|
20231120,120500,99463940,11160,11160,11160,11160,0
|
|
20231120,120400,99463940,11160,11150,11160,11150,8
|
|
20231120,120300,99374730,11150,11150,11150,11150,0
|
|
20231120,120200,99374730,11150,11150,11150,11150,0
|
|
20231120,120100,99374730,11150,11150,11150,11150,3
|
|
20231120,120000,99341280,11160,11160,11160,11160,0
|
|
20231120,115900,99341280,11160,11160,11160,11160,0
|
|
20231120,115800,99341280,11160,11160,11160,11160,0
|
|
20231120,115700,99341280,11160,11160,11160,11160,0
|
|
20231120,115600,99341280,11160,11160,11160,11160,29
|
|
20231120,115500,99017640,11140,11140,11140,11140,26
|
|
20231120,115400,98728000,11140,11140,11140,11140,0
|
|
20231120,115300,98728000,11140,11140,11140,11140,0
|
|
20231120,115200,98728000,11140,11140,11140,11140,0
|
|
20231120,115100,98728000,11140,11140,11140,11140,0
|
|
20231120,115000,98728000,11140,11140,11140,11140,0
|
|
20231120,114900,98728000,11140,11140,11140,11140,0
|
|
20231120,114800,98728000,11140,11140,11140,11140,0
|
|
20231120,114700,98728000,11140,11140,11140,11140,10
|
|
20231120,114600,98616600,11160,11160,11160,11160,0
|
|
20231120,114500,98616600,11160,11160,11160,11160,10
|
|
20231120,114400,98505000,11150,11150,11150,11150,0
|
|
20231120,114300,98505000,11150,11150,11150,11150,5
|
|
20231120,114200,98449250,11160,11160,11160,11160,0
|
|
20231120,114100,98449250,11160,11160,11160,11160,0
|
|
20231120,114000,98449250,11160,11160,11160,11160,0
|
|
20231120,113900,98449250,11160,11160,11160,11160,0
|
|
20231120,113800,98449250,11160,11160,11160,11160,0
|
|
20231120,113700,98449250,11160,11160,11160,11160,0
|
|
20231120,113600,98449250,11160,11160,11160,11160,0
|
|
20231120,113500,98449250,11160,11160,11160,11160,0
|
|
20231120,113400,98449250,11160,11160,11160,11160,0
|
|
20231120,113300,98449250,11160,11160,11160,11160,0
|
|
20231120,113200,98449250,11160,11160,11160,11160,0
|
|
20231120,113100,98449250,11160,11160,11160,11160,0
|
|
20231120,113000,98449250,11160,11160,11160,11160,0
|
|
20231120,112900,98449250,11160,11160,11160,11160,0
|
|
20231120,112800,98449250,11160,11160,11160,11160,1
|
|
20231120,112700,98438090,11170,11170,11170,11170,0
|
|
20231120,112600,98438090,11170,11170,11170,11170,0
|
|
20231120,112500,98438090,11170,11170,11170,11170,0
|
|
20231120,112400,98438090,11170,11170,11170,11170,0
|
|
20231120,112300,98438090,11170,11170,11170,11170,0
|
|
20231120,112200,98438090,11170,11170,11170,11170,0
|
|
20231120,112100,98438090,11170,11170,11170,11170,0
|
|
20231120,112000,98438090,11170,11170,11170,11170,0
|
|
20231120,111900,98438090,11170,11170,11170,11170,2
|
|
20231120,111800,98415750,11170,11170,11170,11170,0
|
|
20231120,111700,98415750,11170,11170,11170,11170,58
|
|
20231120,111600,97767890,11170,11140,11170,11140,81
|
|
20231120,111500,96865300,11140,11140,11140,11140,0
|
|
20231120,111400,96865300,11140,11140,11140,11140,0
|
|
20231120,111300,96865300,11140,11140,11140,11140,0
|
|
20231120,111200,96865300,11140,11140,11140,11140,0
|
|
20231120,111100,96865300,11140,11140,11140,11140,1
|
|
20231120,111000,96854160,11140,11140,11140,11140,0
|
|
20231120,110900,96854160,11140,11140,11140,11140,0
|
|
20231120,110800,96854160,11140,11140,11140,11140,0
|
|
20231120,110700,96854160,11140,11140,11140,11140,0
|
|
20231120,110600,96854160,11140,11140,11140,11140,0
|
|
20231120,110500,96854160,11140,11140,11140,11140,0
|
|
20231120,110400,96854160,11140,11140,11140,11140,0
|
|
20231120,110300,96854160,11140,11140,11140,11140,0
|
|
20231120,110200,96854160,11140,11140,11140,11140,0
|
|
20231120,110100,96854160,11140,11140,11140,11140,0
|
|
20231120,110000,96854160,11140,11140,11140,11140,0
|
|
20231120,105900,96854160,11140,11140,11140,11140,3
|
|
20231120,105800,96820740,11140,11140,11140,11140,0
|
|
20231120,105700,96820740,11140,11140,11140,11140,0
|
|
20231120,105600,96820740,11140,11140,11140,11140,0
|
|
20231120,105500,96820740,11140,11140,11140,11140,10
|
|
20231120,105400,96709340,11090,11090,11090,11090,0
|
|
20231120,105300,96709340,11090,11090,11090,11090,0
|
|
20231120,105200,96709340,11090,11090,11090,11090,0
|
|
20231120,105100,96709340,11090,11120,11120,11090,10
|
|
20231120,105000,96598410,11140,11140,11140,11140,0
|
|
20231120,104900,96598410,11140,11140,11140,11140,0
|
|
20231120,104800,96598410,11140,11140,11140,11140,0
|
|
20231120,104700,96598410,11140,11140,11140,11140,10
|
|
20231120,104600,96487010,11120,11120,11120,11120,0
|
|
20231120,104500,96487010,11120,11120,11120,11120,0
|
|
20231120,104400,96487010,11120,11120,11120,11120,0
|
|
20231120,104300,96487010,11120,11120,11120,11120,2
|
|
20231120,104200,96464770,11140,11140,11140,11140,0
|
|
20231120,104100,96464770,11140,11140,11140,11140,5
|
|
20231120,104000,96409070,11140,11140,11140,11140,10
|
|
20231120,103900,96297670,11140,11140,11140,11140,0
|
|
20231120,103800,96297670,11140,11140,11140,11140,0
|
|
20231120,103700,96297670,11140,11140,11140,11140,1
|
|
20231120,103600,96286530,11080,11080,11080,11080,0
|
|
20231120,103500,96286530,11080,11080,11080,11080,46
|
|
20231120,103400,95776850,11140,11140,11140,11140,0
|
|
20231120,103300,95776850,11140,11140,11140,11140,1
|
|
20231120,103200,95765710,11080,11080,11080,11080,0
|
|
20231120,103100,95765710,11080,11080,11080,11080,100
|
|
20231120,103000,94657710,11080,11080,11080,11080,0
|
|
20231120,102900,94657710,11080,11080,11080,11080,0
|
|
20231120,102800,94657710,11080,11080,11080,11080,80
|
|
20231120,102700,93771310,11080,11080,11080,11080,61
|
|
20231120,102600,93095430,11130,11130,11130,11130,0
|
|
20231120,102500,93095430,11130,11130,11130,11130,80
|
|
20231120,102400,92205030,11130,11130,11130,11130,0
|
|
20231120,102300,92205030,11130,11130,11130,11130,0
|
|
20231120,102200,92205030,11130,11090,11130,11090,1036
|
|
20231120,102100,80709900,11080,11090,11090,11060,45
|
|
20231120,102000,80212130,11050,11050,11050,11050,0
|
|
20231120,101900,80212130,11050,11060,11060,11050,324
|
|
20231120,101800,76629170,11080,11080,11080,11080,0
|
|
20231120,101700,76629170,11080,11050,11090,11050,106
|
|
20231120,101600,75455590,11040,11060,11060,11040,580
|
|
20231120,101500,69049180,11050,11050,11050,11050,0
|
|
20231120,101400,69049180,11050,11150,11150,11050,1356
|
|
20231120,101300,54057780,11070,11140,11140,11070,2090
|
|
20231120,101200,30877610,11160,11160,11160,11160,0
|
|
20231120,101100,30877610,11160,11160,11160,11160,0
|
|
20231120,101000,30877610,11160,11160,11160,11160,0
|
|
20231120,100900,30877610,11160,11150,11160,11150,25
|
|
20231120,100800,30598620,11160,11160,11160,11160,0
|
|
20231120,100700,30598620,11160,11160,11160,11160,0
|
|
20231120,100600,30598620,11160,11160,11160,11160,0
|
|
20231120,100500,30598620,11160,11160,11160,11160,0
|
|
20231120,100400,30598620,11160,11160,11160,11160,0
|
|
20231120,100300,30598620,11160,11160,11160,11160,0
|
|
20231120,100200,30598620,11160,11160,11160,11160,0
|
|
20231120,100100,30598620,11160,11160,11160,11160,0
|
|
20231120,100000,30598620,11160,11160,11160,11160,0
|
|
20231120,095900,30598620,11160,11160,11160,11160,0
|
|
20231120,095800,30598620,11160,11160,11160,11160,0
|
|
20231120,095700,30598620,11160,11160,11160,11160,0
|
|
20231120,095600,30598620,11160,11160,11160,11160,0
|
|
20231120,095500,30598620,11160,11160,11160,11160,0
|
|
20231120,095400,30598620,11160,11150,11160,11150,36
|
|
20231120,095300,30196870,11110,11110,11110,11110,0
|
|
20231120,095200,30196870,11110,11110,11110,11110,0
|
|
20231120,095100,30196870,11110,11110,11110,11110,51
|
|
20231120,095000,29630260,11160,11160,11160,11160,6
|
|
20231120,094900,29563300,11160,11160,11160,11160,0
|
|
20231120,094800,29563300,11160,11160,11160,11160,0
|
|
20231120,094700,29563300,11160,11160,11160,11160,0
|
|
20231120,094600,29563300,11160,11160,11160,11160,0
|
|
20231120,094500,29563300,11160,11160,11160,11160,10
|
|
20231120,094400,29451700,11170,11170,11170,11170,0
|
|
20231120,094300,29451700,11170,11170,11170,11170,0
|
|
20231120,094200,29451700,11170,11170,11170,11170,0
|
|
20231120,094100,29451700,11170,11160,11170,11160,3
|
|
20231120,094000,29418200,11170,11170,11170,11170,0
|
|
20231120,093900,29418200,11170,11170,11170,11170,0
|
|
20231120,093800,29418200,11170,11170,11170,11170,0
|
|
20231120,093700,29418200,11170,11170,11170,11170,20
|
|
20231120,093600,29194800,11170,11170,11170,11090,60
|
|
20231120,093500,28529240,11150,11150,11150,11150,0
|
|
20231120,093400,28529240,11150,11150,11150,11150,100
|
|
20231120,093300,27414240,11160,11150,11160,11150,17
|
|
20231120,093200,27224680,11160,11150,11160,11150,165
|
|
20231120,093100,25384420,11160,11150,11160,11150,279
|
|
20231120,093000,22273480,11140,11140,11140,11140,0
|
|
20231120,092900,22273480,11140,11140,11140,11140,20
|
|
20231120,092800,22050680,11130,11130,11130,11130,95
|
|
20231120,092700,20993330,11120,11120,11120,11120,0
|
|
20231120,092600,20993330,11120,11120,11120,11120,28
|
|
20231120,092500,20681970,11070,11070,11070,11070,0
|
|
20231120,092400,20681970,11070,11070,11070,11070,100
|
|
20231120,092300,19574970,11060,11060,11060,11060,0
|
|
20231120,092200,19574970,11060,11110,11110,11060,527
|
|
20231120,092100,13746150,11090,11090,11090,11090,0
|
|
20231120,092000,13746150,11090,11060,11090,11060,166
|
|
20231120,091900,11910160,11100,11100,11100,11100,50
|
|
20231120,091800,11355160,11160,11160,11160,11160,0
|
|
20231120,091700,11355160,11160,11160,11160,11160,0
|
|
20231120,091600,11355160,11160,11160,11160,11160,0
|
|
20231120,091500,11355160,11160,11160,11160,11160,0
|
|
20231120,091400,11355160,11160,11160,11160,11160,0
|
|
20231120,091300,11355160,11160,11160,11160,11160,0
|
|
20231120,091200,11355160,11160,11160,11160,11160,0
|
|
20231120,091100,11355160,11160,11160,11160,11160,1
|
|
20231120,091000,11344000,11020,11030,11030,11020,117
|
|
20231120,090900,10053590,11000,11130,11130,11000,659
|
|
20231120,090800,2783930,11130,11150,11150,11130,70
|
|
20231120,090700,2004530,11180,11180,11180,11180,0
|
|
20231120,090600,2004530,11180,11170,11180,11170,23
|
|
20231120,090500,1747470,11100,11100,11100,11100,0
|
|
20231120,090400,1747470,11100,11100,11100,11100,0
|
|
20231120,090300,1747470,11100,11100,11100,11100,0
|
|
20231120,090200,1747470,11100,11100,11100,11100,0
|
|
20231120,090100,1747470,11100,11100,11100,11100,84
|
|
20231120,090000,815070,11110,11190,11190,11110,73
|