658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,195500,245750720,11140,11140,11140,11140,1915
|
|
20231121,195400,245750720,11140,11140,11140,11140,0
|
|
20231121,195300,245750720,11140,11140,11140,11140,0
|
|
20231121,195200,245750720,11140,11140,11140,11140,0
|
|
20231121,195100,245750720,11140,11140,11140,11140,0
|
|
20231121,195000,245750720,11140,11140,11140,11140,0
|
|
20231121,194900,245750720,11140,11140,11140,11140,0
|
|
20231121,194800,245750720,11140,11140,11140,11140,0
|
|
20231121,194700,245750720,11140,11140,11140,11140,0
|
|
20231121,194600,245750720,11140,11140,11140,11140,0
|
|
20231121,194500,245750720,11140,11140,11140,11140,0
|
|
20231121,194400,245750720,11140,11140,11140,11140,0
|
|
20231121,194300,245750720,11140,11140,11140,11140,0
|
|
20231121,194200,245750720,11140,11140,11140,11140,0
|
|
20231121,194100,245750720,11140,11140,11140,11140,0
|
|
20231121,194000,245750720,11140,11140,11140,11140,0
|
|
20231121,193900,245750720,11140,11140,11140,11140,0
|
|
20231121,193800,245750720,11140,11140,11140,11140,0
|
|
20231121,193700,245750720,11140,11140,11140,11140,0
|
|
20231121,193600,245750720,11140,11140,11140,11140,0
|
|
20231121,193500,245750720,11140,11140,11140,11140,0
|
|
20231121,193400,245750720,11140,11140,11140,11140,0
|
|
20231121,193300,245750720,11140,11140,11140,11140,0
|
|
20231121,193200,245750720,11140,11140,11140,11140,0
|
|
20231121,193100,245750720,11140,11140,11140,11140,0
|
|
20231121,193000,245750720,11140,11140,11140,11140,0
|
|
20231121,192900,245750720,11140,11140,11140,11140,0
|
|
20231121,192800,245750720,11140,11140,11140,11140,0
|
|
20231121,192700,245750720,11140,11140,11140,11140,0
|
|
20231121,192600,245750720,11140,11140,11140,11140,0
|
|
20231121,192500,245750720,11140,11140,11140,11140,1915
|
|
20231121,192400,245750720,11140,11140,11140,11140,0
|
|
20231121,192300,245750720,11140,11140,11140,11140,0
|
|
20231121,192200,245750720,11140,11140,11140,11140,0
|
|
20231121,192100,245750720,11140,11140,11140,11140,0
|
|
20231121,192000,245750720,11140,11140,11140,11140,0
|
|
20231121,191900,245750720,11140,11140,11140,11140,0
|
|
20231121,191800,245750720,11140,11140,11140,11140,0
|
|
20231121,191700,245750720,11140,11140,11140,11140,0
|
|
20231121,191600,245750720,11140,11140,11140,11140,0
|
|
20231121,191500,245750720,11140,11140,11140,11140,0
|
|
20231121,191400,245750720,11140,11140,11140,11140,0
|
|
20231121,191300,245750720,11140,11140,11140,11140,0
|
|
20231121,191200,245750720,11140,11140,11140,11140,0
|
|
20231121,191100,245750720,11140,11140,11140,11140,0
|
|
20231121,191000,245750720,11140,11140,11140,11140,0
|
|
20231121,190900,245750720,11140,11140,11140,11140,0
|
|
20231121,190800,245750720,11140,11140,11140,11140,0
|
|
20231121,190700,245750720,11140,11140,11140,11140,0
|
|
20231121,190600,245750720,11140,11140,11140,11140,0
|
|
20231121,190500,245750720,11140,11140,11140,11140,0
|
|
20231121,190400,245750720,11140,11140,11140,11140,0
|
|
20231121,190300,245750720,11140,11140,11140,11140,0
|
|
20231121,190200,245750720,11140,11140,11140,11140,0
|
|
20231121,190100,245750720,11140,11140,11140,11140,0
|
|
20231121,190000,245750720,11140,11140,11140,11140,0
|
|
20231121,185900,245750720,11140,11140,11140,11140,0
|
|
20231121,185800,245750720,11140,11140,11140,11140,0
|
|
20231121,185700,245750720,11140,11140,11140,11140,0
|
|
20231121,185600,245750720,11140,11140,11140,11140,0
|
|
20231121,185500,245750720,11140,11140,11140,11140,1915
|
|
20231121,185400,245750720,11140,11140,11140,11140,0
|
|
20231121,185300,245750720,11140,11140,11140,11140,0
|
|
20231121,185200,245750720,11140,11140,11140,11140,0
|
|
20231121,185100,245750720,11140,11140,11140,11140,0
|
|
20231121,185000,245750720,11140,11140,11140,11140,0
|
|
20231121,184900,245750720,11140,11140,11140,11140,0
|
|
20231121,184800,245750720,11140,11140,11140,11140,0
|
|
20231121,184700,245750720,11140,11140,11140,11140,0
|
|
20231121,184600,245750720,11140,11140,11140,11140,0
|
|
20231121,184500,245750720,11140,11140,11140,11140,0
|
|
20231121,184400,245750720,11140,11140,11140,11140,0
|
|
20231121,184300,245750720,11140,11140,11140,11140,0
|
|
20231121,184200,245750720,11140,11140,11140,11140,0
|
|
20231121,184100,245750720,11140,11140,11140,11140,0
|
|
20231121,184000,245750720,11140,11140,11140,11140,0
|
|
20231121,183900,245750720,11140,11140,11140,11140,0
|
|
20231121,183800,245750720,11140,11140,11140,11140,0
|
|
20231121,183700,245750720,11140,11140,11140,11140,0
|
|
20231121,183600,245750720,11140,11140,11140,11140,0
|
|
20231121,183500,245750720,11140,11140,11140,11140,0
|
|
20231121,183400,245750720,11140,11140,11140,11140,0
|
|
20231121,183300,245750720,11140,11140,11140,11140,0
|
|
20231121,183200,245750720,11140,11140,11140,11140,0
|
|
20231121,183100,245750720,11140,11140,11140,11140,0
|
|
20231121,183000,245750720,11140,11140,11140,11140,0
|
|
20231121,182900,245750720,11140,11140,11140,11140,0
|
|
20231121,182800,245750720,11140,11140,11140,11140,0
|
|
20231121,182700,245750720,11140,11140,11140,11140,0
|
|
20231121,182600,245750720,11140,11140,11140,11140,0
|
|
20231121,182500,245750720,11140,11140,11140,11140,1915
|
|
20231121,182400,245750720,11140,11140,11140,11140,0
|
|
20231121,182300,245750720,11140,11140,11140,11140,0
|
|
20231121,182200,245750720,11140,11140,11140,11140,0
|
|
20231121,182100,245750720,11140,11140,11140,11140,0
|
|
20231121,182000,245750720,11140,11140,11140,11140,0
|
|
20231121,181900,245750720,11140,11140,11140,11140,0
|
|
20231121,181800,245750720,11140,11140,11140,11140,0
|
|
20231121,181700,245750720,11140,11140,11140,11140,0
|
|
20231121,181600,245750720,11140,11140,11140,11140,0
|
|
20231121,181500,245750720,11140,11140,11140,11140,0
|
|
20231121,181400,245750720,11140,11140,11140,11140,0
|
|
20231121,181300,245750720,11140,11140,11140,11140,0
|
|
20231121,181200,245750720,11140,11140,11140,11140,0
|
|
20231121,181100,245750720,11140,11140,11140,11140,0
|
|
20231121,181000,245750720,11140,11140,11140,11140,0
|
|
20231121,180900,245750720,11140,11140,11140,11140,0
|
|
20231121,180800,245750720,11140,11140,11140,11140,0
|
|
20231121,180700,245750720,11140,11140,11140,11140,0
|
|
20231121,180600,245750720,11140,11140,11140,11140,0
|
|
20231121,180500,245750720,11140,11140,11140,11140,0
|
|
20231121,180400,245750720,11140,11140,11140,11140,0
|
|
20231121,180300,245750720,11140,11140,11140,11140,0
|
|
20231121,180200,245750720,11140,11140,11140,11140,0
|
|
20231121,180100,245750720,11140,11140,11140,11140,0
|
|
20231121,180000,245750720,11140,11140,11140,11140,0
|
|
20231121,175900,245750720,11140,11140,11140,11140,0
|
|
20231121,175800,245750720,11140,11140,11140,11140,0
|
|
20231121,175700,245750720,11140,11140,11140,11140,0
|
|
20231121,175600,245750720,11140,11140,11140,11140,0
|
|
20231121,175500,245750720,11140,11140,11140,11140,1915
|
|
20231121,175400,245750720,11140,11140,11140,11140,0
|
|
20231121,175300,245750720,11140,11140,11140,11140,0
|
|
20231121,175200,245750720,11140,11140,11140,11140,0
|
|
20231121,175100,245750720,11140,11140,11140,11140,0
|
|
20231121,175000,245750720,11140,11140,11140,11140,0
|
|
20231121,174900,245750720,11140,11140,11140,11140,0
|
|
20231121,174800,245750720,11140,11140,11140,11140,0
|
|
20231121,174700,245750720,11140,11140,11140,11140,0
|
|
20231121,174600,245750720,11140,11140,11140,11140,0
|
|
20231121,174500,245750720,11140,11140,11140,11140,0
|
|
20231121,174400,245750720,11140,11140,11140,11140,0
|
|
20231121,174300,245750720,11140,11140,11140,11140,0
|
|
20231121,174200,245750720,11140,11140,11140,11140,0
|
|
20231121,174100,245750720,11140,11140,11140,11140,0
|
|
20231121,174000,245750720,11140,11140,11140,11140,0
|
|
20231121,173900,245750720,11140,11140,11140,11140,0
|
|
20231121,173800,245750720,11140,11140,11140,11140,0
|
|
20231121,173700,245750720,11140,11140,11140,11140,0
|
|
20231121,173600,245750720,11140,11140,11140,11140,0
|
|
20231121,173500,245750720,11140,11140,11140,11140,0
|
|
20231121,173400,245750720,11140,11140,11140,11140,0
|
|
20231121,173300,245750720,11140,11140,11140,11140,0
|
|
20231121,173200,245750720,11140,11140,11140,11140,0
|
|
20231121,173100,245750720,11140,11140,11140,11140,0
|
|
20231121,173000,245750720,11140,11140,11140,11140,0
|
|
20231121,172900,245750720,11140,11140,11140,11140,0
|
|
20231121,172800,245750720,11140,11140,11140,11140,0
|
|
20231121,172700,245750720,11140,11140,11140,11140,0
|
|
20231121,172600,245750720,11140,11140,11140,11140,0
|
|
20231121,172500,245750720,11140,11140,11140,11140,1915
|
|
20231121,172400,245750720,11140,11140,11140,11140,0
|
|
20231121,172300,245750720,11140,11140,11140,11140,0
|
|
20231121,172200,245750720,11140,11140,11140,11140,0
|
|
20231121,172100,245750720,11140,11140,11140,11140,0
|
|
20231121,172000,245750720,11140,11140,11140,11140,0
|
|
20231121,171900,245750720,11140,11140,11140,11140,0
|
|
20231121,171800,245750720,11140,11140,11140,11140,0
|
|
20231121,171700,245750720,11140,11140,11140,11140,0
|
|
20231121,171600,245750720,11140,11140,11140,11140,0
|
|
20231121,171500,245750720,11140,11140,11140,11140,0
|
|
20231121,171400,245750720,11140,11140,11140,11140,0
|
|
20231121,171300,245750720,11140,11140,11140,11140,0
|
|
20231121,171200,245750720,11140,11140,11140,11140,0
|
|
20231121,171100,245750720,11140,11140,11140,11140,0
|
|
20231121,171000,245750720,11140,11140,11140,11140,0
|
|
20231121,170900,245750720,11140,11140,11140,11140,0
|
|
20231121,170800,245750720,11140,11140,11140,11140,0
|
|
20231121,170700,245750720,11140,11140,11140,11140,0
|
|
20231121,170600,245750720,11140,11140,11140,11140,0
|
|
20231121,170500,245750720,11140,11140,11140,11140,0
|
|
20231121,170400,245750720,11140,11140,11140,11140,0
|
|
20231121,170300,245750720,11140,11140,11140,11140,0
|
|
20231121,170200,245750720,11140,11140,11140,11140,0
|
|
20231121,170100,245750720,11140,11140,11140,11140,0
|
|
20231121,170000,245750720,11140,11140,11140,11140,0
|
|
20231121,165900,245750720,11140,11140,11140,11140,0
|
|
20231121,165800,245750720,11140,11140,11140,11140,0
|
|
20231121,165700,245750720,11140,11140,11140,11140,0
|
|
20231121,165600,245750720,11140,11140,11140,11140,0
|
|
20231121,165500,245750720,11140,11140,11140,11140,1915
|
|
20231121,165400,245750720,11140,11140,11140,11140,0
|
|
20231121,165300,245750720,11140,11140,11140,11140,0
|
|
20231121,165200,245750720,11140,11140,11140,11140,0
|
|
20231121,165100,245750720,11140,11140,11140,11140,0
|
|
20231121,165000,245750720,11140,11140,11140,11140,0
|
|
20231121,164900,245750720,11140,11140,11140,11140,0
|
|
20231121,164800,245750720,11140,11140,11140,11140,0
|
|
20231121,164700,245750720,11140,11140,11140,11140,0
|
|
20231121,164600,245750720,11140,11140,11140,11140,0
|
|
20231121,164500,245750720,11140,11140,11140,11140,0
|
|
20231121,164400,245750720,11140,11140,11140,11140,0
|
|
20231121,164300,245750720,11140,11140,11140,11140,0
|
|
20231121,164200,245750720,11140,11140,11140,11140,0
|
|
20231121,164100,245750720,11140,11140,11140,11140,0
|
|
20231121,164000,245750720,11140,11140,11140,11140,0
|
|
20231121,163900,245750720,11140,11140,11140,11140,0
|
|
20231121,163800,245750720,11140,11140,11140,11140,0
|
|
20231121,163700,245750720,11140,11140,11140,11140,0
|
|
20231121,163600,245750720,11140,11140,11140,11140,0
|
|
20231121,163500,245750720,11140,11140,11140,11140,0
|
|
20231121,163400,245750720,11140,11140,11140,11140,0
|
|
20231121,163300,245750720,11140,11140,11140,11140,0
|
|
20231121,163200,245750720,11140,11140,11140,11140,0
|
|
20231121,163100,245750720,11140,11140,11140,11140,0
|
|
20231121,163000,245750720,11140,11140,11140,11140,0
|
|
20231121,162900,245750720,11140,11140,11140,11140,0
|
|
20231121,162800,245750720,11140,11140,11140,11140,0
|
|
20231121,162700,245750720,11140,11140,11140,11140,0
|
|
20231121,162600,245750720,11140,11140,11140,11140,0
|
|
20231121,162500,245750720,11140,11140,11140,11140,1915
|
|
20231121,162400,245750720,11140,11140,11140,11140,0
|
|
20231121,162300,245750720,11140,11140,11140,11140,0
|
|
20231121,162200,245750720,11140,11140,11140,11140,0
|
|
20231121,162100,245750720,11140,11140,11140,11140,0
|
|
20231121,162000,245750720,11140,11140,11140,11140,0
|
|
20231121,161900,245750720,11140,11140,11140,11140,0
|
|
20231121,161800,245750720,11140,11140,11140,11140,0
|
|
20231121,161700,245750720,11140,11140,11140,11140,0
|
|
20231121,161600,245750720,11140,11140,11140,11140,0
|
|
20231121,161500,245750720,11140,11140,11140,11140,0
|
|
20231121,161400,245750720,11140,11140,11140,11140,0
|
|
20231121,161300,245750720,11140,11140,11140,11140,0
|
|
20231121,161200,245750720,11140,11140,11140,11140,0
|
|
20231121,161100,245750720,11140,11140,11140,11140,0
|
|
20231121,161000,245750720,11140,11140,11140,11140,0
|
|
20231121,160900,245750720,11140,11140,11140,11140,0
|
|
20231121,160800,245750720,11140,11140,11140,11140,0
|
|
20231121,160700,245750720,11140,11140,11140,11140,0
|
|
20231121,160600,245750720,11140,11140,11140,11140,0
|
|
20231121,160500,245750720,11140,11140,11140,11140,0
|
|
20231121,160400,245750720,11140,11140,11140,11140,0
|
|
20231121,160300,245750720,11140,11140,11140,11140,0
|
|
20231121,160200,245750720,11140,11140,11140,11140,0
|
|
20231121,160100,245750720,11140,11140,11140,11140,0
|
|
20231121,160000,245750720,11140,11140,11140,11140,0
|
|
20231121,155900,245750720,11140,11140,11140,11140,0
|
|
20231121,155800,245750720,11140,11140,11140,11140,0
|
|
20231121,155700,245750720,11140,11140,11140,11140,0
|
|
20231121,155600,245750720,11140,11140,11140,11140,0
|
|
20231121,155500,245750720,11140,11140,11140,11140,1915
|
|
20231121,155400,245750720,11140,11140,11140,11140,0
|
|
20231121,155300,245750720,11140,11140,11140,11140,0
|
|
20231121,155200,245750720,11140,11140,11140,11140,0
|
|
20231121,155100,245750720,11140,11140,11140,11140,0
|
|
20231121,155000,245750720,11140,11140,11140,11140,0
|
|
20231121,154900,245750720,11140,11140,11140,11140,0
|
|
20231121,154800,245750720,11140,11140,11140,11140,0
|
|
20231121,154700,245750720,11140,11140,11140,11140,0
|
|
20231121,154600,245750720,11140,11140,11140,11140,0
|
|
20231121,154500,245750720,11140,11140,11140,11140,0
|
|
20231121,154400,245750720,11140,11140,11140,11140,0
|
|
20231121,154300,245750720,11140,11140,11140,11140,0
|
|
20231121,154200,245750720,11140,11140,11140,11140,0
|
|
20231121,154100,245750720,11140,11140,11140,11140,0
|
|
20231121,154000,245750720,11140,11140,11140,11140,0
|
|
20231121,153900,245750720,11140,11140,11140,11140,0
|
|
20231121,153800,245750720,11140,11140,11140,11140,0
|
|
20231121,153700,245750720,11140,11140,11140,11140,0
|
|
20231121,153600,245750720,11140,11140,11140,11140,0
|
|
20231121,153500,245750720,11140,11140,11140,11140,0
|
|
20231121,153400,245750720,11140,11140,11140,11140,0
|
|
20231121,153300,245750720,11140,11140,11140,11140,0
|
|
20231121,153200,245750720,11140,11140,11140,11140,0
|
|
20231121,153100,245750720,11140,11140,11140,11140,0
|
|
20231121,153000,245750720,11140,11140,11140,11140,1915
|
|
20231121,152900,224417620,11150,11150,11150,11150,0
|
|
20231121,152800,224417620,11150,11150,11150,11150,0
|
|
20231121,152700,224417620,11150,11150,11150,11150,0
|
|
20231121,152600,224417620,11150,11150,11150,11150,0
|
|
20231121,152500,224417620,11150,11150,11150,11150,0
|
|
20231121,152400,224417620,11150,11150,11150,11150,0
|
|
20231121,152300,224417620,11150,11150,11150,11150,0
|
|
20231121,152200,224417620,11150,11150,11150,11150,0
|
|
20231121,152100,224417620,11150,11150,11150,11150,0
|
|
20231121,152000,224417620,11150,11150,11150,11150,0
|
|
20231121,151900,224417620,11150,11100,11150,11100,239
|
|
20231121,151800,221758390,11140,11130,11140,11130,11
|
|
20231121,151700,221635900,11140,11140,11140,11140,1
|
|
20231121,151600,221624760,11100,11100,11100,11100,61
|
|
20231121,151500,220947660,11140,11140,11140,11140,1
|
|
20231121,151400,220936520,11100,11100,11100,11100,0
|
|
20231121,151300,220936520,11100,11100,11100,11100,0
|
|
20231121,151200,220936520,11100,11100,11100,11100,75
|
|
20231121,151100,220104020,11100,11140,11140,11100,125
|
|
20231121,151000,218713380,11140,11130,11140,11130,344
|
|
20231121,150900,214884500,11130,11130,11130,11130,0
|
|
20231121,150800,214884500,11130,11130,11130,11130,500
|
|
20231121,150700,209319500,11130,11130,11130,11130,0
|
|
20231121,150600,209319500,11130,11100,11130,11100,2297
|
|
20231121,150500,183768330,11090,11090,11090,11090,1
|
|
20231121,150400,183757240,11100,11100,11100,11100,7
|
|
20231121,150300,183679540,11090,11090,11110,11090,425
|
|
20231121,150200,178966270,11120,11120,11120,11120,0
|
|
20231121,150100,178966270,11120,11120,11120,11120,0
|
|
20231121,150000,178966270,11120,11120,11120,11120,0
|
|
20231121,145900,178966270,11120,11120,11120,11120,0
|
|
20231121,145800,178966270,11120,11120,11120,11120,0
|
|
20231121,145700,178966270,11120,11120,11120,11120,0
|
|
20231121,145600,178966270,11120,11120,11120,11120,0
|
|
20231121,145500,178966270,11120,11120,11120,11120,20
|
|
20231121,145400,178743870,11120,11120,11120,11120,0
|
|
20231121,145300,178743870,11120,11120,11120,11120,0
|
|
20231121,145200,178743870,11120,11120,11120,11120,0
|
|
20231121,145100,178743870,11120,11120,11120,11120,0
|
|
20231121,145000,178743870,11120,11120,11120,11120,0
|
|
20231121,144900,178743870,11120,11120,11120,11120,0
|
|
20231121,144800,178743870,11120,11120,11120,11120,0
|
|
20231121,144700,178743870,11120,11120,11120,11120,0
|
|
20231121,144600,178743870,11120,11120,11120,11120,0
|
|
20231121,144500,178743870,11120,11120,11120,11120,0
|
|
20231121,144400,178743870,11120,11120,11120,11120,0
|
|
20231121,144300,178743870,11120,11120,11120,11120,0
|
|
20231121,144200,178743870,11120,11120,11120,11120,0
|
|
20231121,144100,178743870,11120,11120,11120,11120,0
|
|
20231121,144000,178743870,11120,11120,11120,11120,0
|
|
20231121,143900,178743870,11120,11120,11120,11120,0
|
|
20231121,143800,178743870,11120,11120,11120,11120,12
|
|
20231121,143700,178610430,11120,11120,11120,11120,0
|
|
20231121,143600,178610430,11120,11120,11120,11120,0
|
|
20231121,143500,178610430,11120,11120,11120,11120,0
|
|
20231121,143400,178610430,11120,11120,11120,11120,0
|
|
20231121,143300,178610430,11120,11120,11120,11120,0
|
|
20231121,143200,178610430,11120,11120,11120,11120,0
|
|
20231121,143100,178610430,11120,11120,11120,11120,1
|
|
20231121,143000,178599310,11080,11080,11080,11080,200
|
|
20231121,142900,176383310,11120,11120,11120,11120,0
|
|
20231121,142800,176383310,11120,11120,11120,11120,0
|
|
20231121,142700,176383310,11120,11120,11120,11120,0
|
|
20231121,142600,176383310,11120,11120,11120,11120,0
|
|
20231121,142500,176383310,11120,11120,11120,11120,0
|
|
20231121,142400,176383310,11120,11120,11120,11120,0
|
|
20231121,142300,176383310,11120,11120,11120,11120,0
|
|
20231121,142200,176383310,11120,11120,11120,11120,1
|
|
20231121,142100,176372190,11080,11080,11080,11080,0
|
|
20231121,142000,176372190,11080,11080,11080,11080,55
|
|
20231121,141900,175762790,11130,11130,11130,11130,0
|
|
20231121,141800,175762790,11130,11130,11130,11130,0
|
|
20231121,141700,175762790,11130,11130,11130,11130,0
|
|
20231121,141600,175762790,11130,11130,11130,11130,0
|
|
20231121,141500,175762790,11130,11130,11130,11130,0
|
|
20231121,141400,175762790,11130,11130,11130,11130,0
|
|
20231121,141300,175762790,11130,11130,11130,11130,0
|
|
20231121,141200,175762790,11130,11130,11130,11130,0
|
|
20231121,141100,175762790,11130,11130,11130,11130,0
|
|
20231121,141000,175762790,11130,11130,11130,11130,0
|
|
20231121,140900,175762790,11130,11130,11130,11130,0
|
|
20231121,140800,175762790,11130,11130,11130,11130,0
|
|
20231121,140700,175762790,11130,11130,11130,11130,0
|
|
20231121,140600,175762790,11130,11130,11130,11130,0
|
|
20231121,140500,175762790,11130,11130,11130,11130,0
|
|
20231121,140400,175762790,11130,11130,11130,11130,0
|
|
20231121,140300,175762790,11130,11130,11130,11130,0
|
|
20231121,140200,175762790,11130,11130,11130,11130,0
|
|
20231121,140100,175762790,11130,11130,11130,11130,0
|
|
20231121,140000,175762790,11130,11130,11130,11130,0
|
|
20231121,135900,175762790,11130,11130,11130,11130,0
|
|
20231121,135800,175762790,11130,11130,11130,11130,0
|
|
20231121,135700,175762790,11130,11130,11130,11130,0
|
|
20231121,135600,175762790,11130,11130,11130,11130,0
|
|
20231121,135500,175762790,11130,11130,11130,11130,0
|
|
20231121,135400,175762790,11130,11130,11130,11130,0
|
|
20231121,135300,175762790,11130,11130,11130,11130,0
|
|
20231121,135200,175762790,11130,11130,11130,11130,0
|
|
20231121,135100,175762790,11130,11100,11130,11100,1000
|
|
20231121,135000,164648640,11060,11060,11060,11060,0
|
|
20231121,134900,164648640,11060,11060,11060,11060,0
|
|
20231121,134800,164648640,11060,11060,11060,11060,0
|
|
20231121,134700,164648640,11060,11060,11060,11060,63
|
|
20231121,134600,163951860,11100,11100,11100,11100,0
|
|
20231121,134500,163951860,11100,11100,11100,11100,0
|
|
20231121,134400,163951860,11100,11100,11100,11100,1
|
|
20231121,134300,163940760,11060,11060,11060,11060,0
|
|
20231121,134200,163940760,11060,11070,11070,11060,500
|
|
20231121,134100,158406830,11070,11070,11070,11070,129
|
|
20231121,134000,156978800,11070,11070,11070,11070,0
|
|
20231121,133900,156978800,11070,11070,11070,11070,0
|
|
20231121,133800,156978800,11070,11070,11070,11070,0
|
|
20231121,133700,156978800,11070,11070,11070,11070,0
|
|
20231121,133600,156978800,11070,11070,11070,11070,0
|
|
20231121,133500,156978800,11070,11070,11070,11070,0
|
|
20231121,133400,156978800,11070,11070,11070,11070,42
|
|
20231121,133300,156513860,11070,11070,11070,11070,20
|
|
20231121,133200,156292460,11070,11070,11070,11070,0
|
|
20231121,133100,156292460,11070,11070,11070,11070,0
|
|
20231121,133000,156292460,11070,11070,11070,11070,0
|
|
20231121,132900,156292460,11070,11070,11070,11070,1
|
|
20231121,132800,156281390,11070,11070,11070,11070,0
|
|
20231121,132700,156281390,11070,11070,11070,11070,200
|
|
20231121,132600,154067390,11070,11070,11070,11070,0
|
|
20231121,132500,154067390,11070,11070,11070,11070,0
|
|
20231121,132400,154067390,11070,11070,11070,11070,0
|
|
20231121,132300,154067390,11070,11070,11070,11070,47
|
|
20231121,132200,153547100,11110,11110,11110,11110,0
|
|
20231121,132100,153547100,11110,11110,11110,11110,0
|
|
20231121,132000,153547100,11110,11110,11110,11110,0
|
|
20231121,131900,153547100,11110,11110,11110,11110,0
|
|
20231121,131800,153547100,11110,11110,11110,11110,0
|
|
20231121,131700,153547100,11110,11110,11110,11110,0
|
|
20231121,131600,153547100,11110,11110,11110,11110,0
|
|
20231121,131500,153547100,11110,11110,11110,11110,1
|
|
20231121,131400,153535990,11050,11070,11070,11050,449
|
|
20231121,131300,148568130,11070,11070,11070,11070,51
|
|
20231121,131200,148003560,11080,11080,11080,11080,690
|
|
20231121,131100,140358360,11090,11090,11090,11090,7
|
|
20231121,131000,140280730,11090,11090,11090,11090,0
|
|
20231121,130900,140280730,11090,11090,11090,11090,1
|
|
20231121,130800,140269640,11090,11090,11090,11090,0
|
|
20231121,130700,140269640,11090,11090,11090,11090,0
|
|
20231121,130600,140269640,11090,11090,11090,11090,0
|
|
20231121,130500,140269640,11090,11090,11090,11090,0
|
|
20231121,130400,140269640,11090,11090,11090,11090,8
|
|
20231121,130300,140180920,11090,11090,11090,11090,4
|
|
20231121,130200,140136560,11080,11090,11090,11080,130
|
|
20231121,130100,138696150,11090,11090,11090,11090,90
|
|
20231121,130000,137698050,11080,11080,11080,11080,0
|
|
20231121,125900,137698050,11080,11080,11080,11080,0
|
|
20231121,125800,137698050,11080,11080,11080,11080,0
|
|
20231121,125700,137698050,11080,11080,11080,11080,0
|
|
20231121,125600,137698050,11080,11080,11080,11080,0
|
|
20231121,125500,137698050,11080,11080,11080,11080,0
|
|
20231121,125400,137698050,11080,11080,11080,11080,0
|
|
20231121,125300,137698050,11080,11100,11100,11080,150
|
|
20231121,125200,136034470,11100,11100,11100,11100,56
|
|
20231121,125100,135412870,11150,11130,11150,11130,550
|
|
20231121,125000,129284840,11130,11130,11130,11130,0
|
|
20231121,124900,129284840,11130,11130,11130,11130,0
|
|
20231121,124800,129284840,11130,11130,11130,11130,0
|
|
20231121,124700,129284840,11130,11130,11130,11130,0
|
|
20231121,124600,129284840,11130,11130,11130,11130,0
|
|
20231121,124500,129284840,11130,11130,11130,11130,5
|
|
20231121,124400,129229190,11130,11130,11130,11130,0
|
|
20231121,124300,129229190,11130,11130,11130,11130,22
|
|
20231121,124200,128984330,11100,11100,11100,11100,0
|
|
20231121,124100,128984330,11100,11100,11100,11100,500
|
|
20231121,124000,123434330,11100,11100,11100,11100,0
|
|
20231121,123900,123434330,11100,11110,11110,11100,448
|
|
20231121,123800,118457070,11140,11140,11140,11140,0
|
|
20231121,123700,118457070,11140,11140,11140,11140,0
|
|
20231121,123600,118457070,11140,11140,11140,11140,0
|
|
20231121,123500,118457070,11140,11140,11140,11140,0
|
|
20231121,123400,118457070,11140,11140,11140,11140,1
|
|
20231121,123300,118445930,11110,11110,11110,11110,0
|
|
20231121,123200,118445930,11110,11110,11110,11110,0
|
|
20231121,123100,118445930,11110,11110,11110,11110,0
|
|
20231121,123000,118445930,11110,11110,11110,11110,0
|
|
20231121,122900,118445930,11110,11110,11110,11110,20
|
|
20231121,122800,118223730,11110,11110,11110,11110,0
|
|
20231121,122700,118223730,11110,11110,11110,11110,50
|
|
20231121,122600,117668230,11110,11110,11110,11110,0
|
|
20231121,122500,117668230,11110,11110,11110,11110,0
|
|
20231121,122400,117668230,11110,11110,11110,11110,0
|
|
20231121,122300,117668230,11110,11110,11110,11110,0
|
|
20231121,122200,117668230,11110,11110,11110,11110,0
|
|
20231121,122100,117668230,11110,11110,11110,11110,0
|
|
20231121,122000,117668230,11110,11110,11110,11110,0
|
|
20231121,121900,117668230,11110,11110,11110,11110,0
|
|
20231121,121800,117668230,11110,11110,11110,11110,0
|
|
20231121,121700,117668230,11110,11110,11110,11110,43
|
|
20231121,121600,117190500,11140,11140,11140,11140,0
|
|
20231121,121500,117190500,11140,11140,11140,11140,0
|
|
20231121,121400,117190500,11140,11140,11140,11140,0
|
|
20231121,121300,117190500,11140,11140,11140,11140,0
|
|
20231121,121200,117190500,11140,11140,11140,11140,0
|
|
20231121,121100,117190500,11140,11140,11140,11140,0
|
|
20231121,121000,117190500,11140,11140,11140,11140,10
|
|
20231121,120900,117079100,11120,11120,11120,11120,100
|
|
20231121,120800,115967100,11140,11140,11140,11140,0
|
|
20231121,120700,115967100,11140,11140,11140,11140,0
|
|
20231121,120600,115967100,11140,11140,11140,11140,0
|
|
20231121,120500,115967100,11140,11140,11140,11140,0
|
|
20231121,120400,115967100,11140,11140,11140,11140,0
|
|
20231121,120300,115967100,11140,11140,11140,11140,0
|
|
20231121,120200,115967100,11140,11140,11140,11140,0
|
|
20231121,120100,115967100,11140,11140,11140,11140,0
|
|
20231121,120000,115967100,11140,11140,11140,11140,0
|
|
20231121,115900,115967100,11140,11140,11140,11140,0
|
|
20231121,115800,115967100,11140,11140,11140,11140,0
|
|
20231121,115700,115967100,11140,11140,11140,11140,0
|
|
20231121,115600,115967100,11140,11140,11140,11140,0
|
|
20231121,115500,115967100,11140,11140,11140,11140,0
|
|
20231121,115400,115967100,11140,11140,11140,11140,0
|
|
20231121,115300,115967100,11140,11140,11140,11140,0
|
|
20231121,115200,115967100,11140,11140,11140,11140,0
|
|
20231121,115100,115967100,11140,11140,11140,11140,0
|
|
20231121,115000,115967100,11140,11140,11140,11140,1
|
|
20231121,114900,115955960,11150,11150,11150,11150,0
|
|
20231121,114800,115955960,11150,11150,11150,11150,0
|
|
20231121,114700,115955960,11150,11150,11150,11150,0
|
|
20231121,114600,115955960,11150,11150,11150,11150,0
|
|
20231121,114500,115955960,11150,11150,11150,11150,10
|
|
20231121,114400,115844460,11120,11120,11120,11120,7
|
|
20231121,114300,115766620,11120,11120,11120,11120,0
|
|
20231121,114200,115766620,11120,11120,11120,11120,0
|
|
20231121,114100,115766620,11120,11120,11120,11120,0
|
|
20231121,114000,115766620,11120,11120,11120,11120,0
|
|
20231121,113900,115766620,11120,11120,11120,11120,100
|
|
20231121,113800,114654620,11120,11120,11120,11120,0
|
|
20231121,113700,114654620,11120,11120,11120,11120,0
|
|
20231121,113600,114654620,11120,11120,11120,11120,0
|
|
20231121,113500,114654620,11120,11120,11120,11120,0
|
|
20231121,113400,114654620,11120,11120,11120,11120,0
|
|
20231121,113300,114654620,11120,11120,11120,11120,0
|
|
20231121,113200,114654620,11120,11120,11120,11120,0
|
|
20231121,113100,114654620,11120,11120,11120,11120,0
|
|
20231121,113000,114654620,11120,11120,11120,11120,0
|
|
20231121,112900,114654620,11120,11120,11120,11120,49
|
|
20231121,112800,114109740,11120,11120,11120,11120,0
|
|
20231121,112700,114109740,11120,11120,11120,11120,100
|
|
20231121,112600,112997740,11120,11120,11120,11120,0
|
|
20231121,112500,112997740,11120,11120,11120,11120,0
|
|
20231121,112400,112997740,11120,11120,11120,11120,0
|
|
20231121,112300,112997740,11120,11120,11120,11120,0
|
|
20231121,112200,112997740,11120,11120,11120,11120,0
|
|
20231121,112100,112997740,11120,11120,11120,11120,47
|
|
20231121,112000,112475100,11120,11120,11120,11120,0
|
|
20231121,111900,112475100,11120,11120,11120,11120,6
|
|
20231121,111800,112408380,11120,11120,11120,11120,26
|
|
20231121,111700,112119260,11120,11120,11120,11120,0
|
|
20231121,111600,112119260,11120,11120,11120,11120,0
|
|
20231121,111500,112119260,11120,11120,11120,11120,1
|
|
20231121,111400,112108140,11130,11130,11130,11130,0
|
|
20231121,111300,112108140,11130,11130,11130,11130,10
|
|
20231121,111200,111996840,11130,11130,11130,11130,100
|
|
20231121,111100,110883840,11150,11150,11150,11150,0
|
|
20231121,111000,110883840,11150,11150,11150,11150,0
|
|
20231121,110900,110883840,11150,11150,11150,11150,1
|
|
20231121,110800,110872690,11110,11110,11110,11110,0
|
|
20231121,110700,110872690,11110,11110,11110,11110,0
|
|
20231121,110600,110872690,11110,11110,11110,11110,0
|
|
20231121,110500,110872690,11110,11110,11110,11110,0
|
|
20231121,110400,110872690,11110,11110,11110,11110,27
|
|
20231121,110300,110572720,11150,11150,11150,11150,1
|
|
20231121,110200,110561570,11110,11110,11110,11110,0
|
|
20231121,110100,110561570,11110,11110,11110,11110,200
|
|
20231121,110000,108339570,11150,11150,11150,11150,0
|
|
20231121,105900,108339570,11150,11150,11150,11150,0
|
|
20231121,105800,108339570,11150,11150,11150,11150,0
|
|
20231121,105700,108339570,11150,11150,11150,11150,0
|
|
20231121,105600,108339570,11150,11150,11150,11150,0
|
|
20231121,105500,108339570,11150,11150,11150,11150,0
|
|
20231121,105400,108339570,11150,11150,11150,11150,0
|
|
20231121,105300,108339570,11150,11150,11150,11150,1
|
|
20231121,105200,108328420,11120,11120,11120,11120,0
|
|
20231121,105100,108328420,11120,11110,11120,11110,75
|
|
20231121,105000,107494530,11110,11110,11110,11110,0
|
|
20231121,104900,107494530,11110,11110,11110,11110,2
|
|
20231121,104800,107472310,11110,11110,11110,11110,31
|
|
20231121,104700,107127900,11120,11120,11120,11120,0
|
|
20231121,104600,107127900,11120,11120,11120,11120,15
|
|
20231121,104500,106961100,11130,11130,11130,11130,0
|
|
20231121,104400,106961100,11130,11130,11130,11130,54
|
|
20231121,104300,106360080,11160,11160,11160,11160,0
|
|
20231121,104200,106360080,11160,11160,11160,11160,24
|
|
20231121,104100,106092240,11160,11160,11160,11160,10
|
|
20231121,104000,105980640,11120,11120,11120,11120,51
|
|
20231121,103900,105413520,11130,11130,11130,11130,0
|
|
20231121,103800,105413520,11130,11130,11130,11130,15
|
|
20231121,103700,105246570,11130,11130,11160,11130,1730
|
|
20231121,103600,85961880,11120,11100,11120,11100,404
|
|
20231121,103500,81474460,11080,11080,11080,11080,0
|
|
20231121,103400,81474460,11080,11080,11080,11080,43
|
|
20231121,103300,80998020,11080,11080,11080,11080,0
|
|
20231121,103200,80998020,11080,11090,11090,11080,84
|
|
20231121,103100,80067060,11080,11080,11080,11080,0
|
|
20231121,103000,80067060,11080,11080,11080,11080,0
|
|
20231121,102900,80067060,11080,11080,11080,11080,0
|
|
20231121,102800,80067060,11080,11080,11080,11080,0
|
|
20231121,102700,80067060,11080,11080,11080,11080,53
|
|
20231121,102600,79479820,11080,11080,11080,11080,0
|
|
20231121,102500,79479820,11080,11080,11080,11080,0
|
|
20231121,102400,79479820,11080,11080,11080,11080,0
|
|
20231121,102300,79479820,11080,11080,11080,11080,0
|
|
20231121,102200,79479820,11080,11080,11080,11080,0
|
|
20231121,102100,79479820,11080,11080,11080,11080,0
|
|
20231121,102000,79479820,11080,11080,11080,11080,60
|
|
20231121,101900,78815020,11080,11080,11080,11080,0
|
|
20231121,101800,78815020,11080,11080,11080,11080,0
|
|
20231121,101700,78815020,11080,11080,11080,11080,22
|
|
20231121,101600,78571260,11080,11080,11080,11080,0
|
|
20231121,101500,78571260,11080,11090,11090,11080,300
|
|
20231121,101400,75246980,11090,11090,11090,11090,0
|
|
20231121,101300,75246980,11090,11090,11090,11090,0
|
|
20231121,101200,75246980,11090,11090,11090,11090,7
|
|
20231121,101100,75169350,11090,11080,11090,11080,82
|
|
20231121,101000,74259980,11080,11080,11080,11080,2
|
|
20231121,100900,74237820,11070,11070,11070,11070,0
|
|
20231121,100800,74237820,11070,11070,11070,11070,0
|
|
20231121,100700,74237820,11070,11070,11070,11070,0
|
|
20231121,100600,74237820,11070,11070,11070,11070,0
|
|
20231121,100500,74237820,11070,11070,11070,11070,0
|
|
20231121,100400,74237820,11070,11080,11080,11070,11
|
|
20231121,100300,74116040,11090,11090,11090,11090,2
|
|
20231121,100200,74093860,11090,11080,11090,11080,20
|
|
20231121,100100,73872160,11090,11090,11090,11090,10
|
|
20231121,100000,73761260,11090,11090,11090,11090,0
|
|
20231121,095900,73761260,11090,11090,11090,11090,0
|
|
20231121,095800,73761260,11090,11090,11090,11090,0
|
|
20231121,095700,73761260,11090,11090,11090,11090,0
|
|
20231121,095600,73761260,11090,11090,11090,11090,1
|
|
20231121,095500,73750170,11050,11060,11060,11050,89
|
|
20231121,095400,72766640,11050,11050,11050,11050,0
|
|
20231121,095300,72766640,11050,11050,11050,11050,0
|
|
20231121,095200,72766640,11050,11050,11050,11050,0
|
|
20231121,095100,72766640,11050,11050,11050,11050,0
|
|
20231121,095000,72766640,11050,11050,11050,11050,0
|
|
20231121,094900,72766640,11050,11060,11060,11050,462
|
|
20231121,094800,67657500,11060,11060,11060,11060,92
|
|
20231121,094700,66639980,11060,11060,11060,11060,0
|
|
20231121,094600,66639980,11060,11060,11060,11060,0
|
|
20231121,094500,66639980,11060,11060,11060,11060,70
|
|
20231121,094400,65865780,11060,11070,11070,11060,225
|
|
20231121,094300,63375120,11070,11070,11070,11070,90
|
|
20231121,094200,62378820,11100,11090,11100,11090,694
|
|
20231121,094100,54677350,11060,11080,11090,11060,669
|
|
20231121,094000,47272140,11100,11090,11100,11080,6
|
|
20231121,093900,47205630,11100,11100,11100,11100,106
|
|
20231121,093800,46029030,11100,11100,11100,11100,0
|
|
20231121,093700,46029030,11100,11080,11100,11080,101
|
|
20231121,093600,44909930,11110,11090,11110,11080,207
|
|
20231121,093500,42614940,11120,11120,11120,11120,0
|
|
20231121,093400,42614940,11120,11120,11120,11120,0
|
|
20231121,093300,42614940,11120,11120,11120,11120,0
|
|
20231121,093200,42614940,11120,11120,11120,11120,43
|
|
20231121,093100,42136780,11120,11120,11120,11120,700
|
|
20231121,093000,34352780,11120,11120,11120,11120,0
|
|
20231121,092900,34352780,11120,11120,11120,11120,0
|
|
20231121,092800,34352780,11120,11120,11120,11120,0
|
|
20231121,092700,34352780,11120,11120,11120,11120,0
|
|
20231121,092600,34352780,11120,11120,11120,11120,1
|
|
20231121,092500,34341660,11090,11090,11090,11090,11
|
|
20231121,092400,34219670,11110,11110,11110,11110,0
|
|
20231121,092300,34219670,11110,11110,11110,11110,30
|
|
20231121,092200,33886370,11110,11110,11110,11110,0
|
|
20231121,092100,33886370,11110,11110,11110,11110,1
|
|
20231121,092000,33875260,11110,11080,11110,11080,43
|
|
20231121,091900,33398790,11120,11120,11120,11120,0
|
|
20231121,091800,33398790,11120,11080,11120,11080,10
|
|
20231121,091700,33287950,11080,11110,11120,11080,24
|
|
20231121,091600,33021930,11070,11110,11110,11070,56
|
|
20231121,091500,32401810,11120,11120,11120,11120,1
|
|
20231121,091400,32390690,11070,11070,11070,11070,0
|
|
20231121,091300,32390690,11070,11070,11070,11070,0
|
|
20231121,091200,32390690,11070,11090,11120,11070,80
|
|
20231121,091100,31503090,11090,11090,11090,11090,0
|
|
20231121,091000,31503090,11090,11120,11120,11090,5
|
|
20231121,090900,31447580,11120,11060,11120,11050,185
|
|
20231121,090800,29402460,11060,11080,11080,11060,2092
|
|
20231121,090700,6254640,11160,11160,11160,11160,0
|
|
20231121,090600,6254640,11160,11160,11160,11160,0
|
|
20231121,090500,6254640,11160,11160,11160,11160,0
|
|
20231121,090400,6254640,11160,11160,11160,11160,0
|
|
20231121,090300,6254640,11160,11160,11160,11160,0
|
|
20231121,090200,6254640,11160,11160,11160,11160,1
|
|
20231121,090100,6243480,11070,11070,11070,11070,127
|
|
20231121,090000,4837590,11070,11070,11070,11070,437
|