607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,190300,1066168890,19090,19090,19090,19090,0
|
|
20231124,190200,1066168890,19090,19090,19090,19090,0
|
|
20231124,190100,1066168890,19090,19090,19090,19090,0
|
|
20231124,190000,1066168890,19090,19090,19090,19090,0
|
|
20231124,185900,1066168890,19090,19090,19090,19090,0
|
|
20231124,185800,1066168890,19090,19090,19090,19090,0
|
|
20231124,185700,1066168890,19090,19090,19090,19090,0
|
|
20231124,185600,1066168890,19090,19090,19090,19090,0
|
|
20231124,185500,1066168890,19090,19090,19090,19090,0
|
|
20231124,185400,1066168890,19090,19090,19090,19090,0
|
|
20231124,185300,1066168890,19090,19090,19090,19090,0
|
|
20231124,185200,1066168890,19090,19090,19090,19090,0
|
|
20231124,185100,1066168890,19090,19090,19090,19090,0
|
|
20231124,185000,1066168890,19090,19090,19090,19090,0
|
|
20231124,184900,1066168890,19090,19090,19090,19090,0
|
|
20231124,184800,1066168890,19090,19090,19090,19090,0
|
|
20231124,184700,1066168890,19090,19090,19090,19090,0
|
|
20231124,184600,1066168890,19090,19090,19090,19090,0
|
|
20231124,184500,1066168890,19090,19090,19090,19090,0
|
|
20231124,184400,1066168890,19090,19090,19090,19090,0
|
|
20231124,184300,1066168890,19090,19090,19090,19090,0
|
|
20231124,184200,1066168890,19090,19090,19090,19090,0
|
|
20231124,184100,1066168890,19090,19090,19090,19090,0
|
|
20231124,184000,1066168890,19090,19090,19090,19090,0
|
|
20231124,183900,1066168890,19090,19090,19090,19090,0
|
|
20231124,183800,1066168890,19090,19090,19090,19090,0
|
|
20231124,183700,1066168890,19090,19090,19090,19090,0
|
|
20231124,183600,1066168890,19090,19090,19090,19090,0
|
|
20231124,183500,1066168890,19090,19090,19090,19090,0
|
|
20231124,183400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,183300,1066168890,19090,19090,19090,19090,0
|
|
20231124,183200,1066168890,19090,19090,19090,19090,0
|
|
20231124,183100,1066168890,19090,19090,19090,19090,0
|
|
20231124,183000,1066168890,19090,19090,19090,19090,0
|
|
20231124,182900,1066168890,19090,19090,19090,19090,0
|
|
20231124,182800,1066168890,19090,19090,19090,19090,0
|
|
20231124,182700,1066168890,19090,19090,19090,19090,0
|
|
20231124,182600,1066168890,19090,19090,19090,19090,0
|
|
20231124,182500,1066168890,19090,19090,19090,19090,0
|
|
20231124,182400,1066168890,19090,19090,19090,19090,0
|
|
20231124,182300,1066168890,19090,19090,19090,19090,0
|
|
20231124,182200,1066168890,19090,19090,19090,19090,0
|
|
20231124,182100,1066168890,19090,19090,19090,19090,0
|
|
20231124,182000,1066168890,19090,19090,19090,19090,0
|
|
20231124,181900,1066168890,19090,19090,19090,19090,0
|
|
20231124,181800,1066168890,19090,19090,19090,19090,0
|
|
20231124,181700,1066168890,19090,19090,19090,19090,0
|
|
20231124,181600,1066168890,19090,19090,19090,19090,0
|
|
20231124,181500,1066168890,19090,19090,19090,19090,0
|
|
20231124,181400,1066168890,19090,19090,19090,19090,0
|
|
20231124,181300,1066168890,19090,19090,19090,19090,0
|
|
20231124,181200,1066168890,19090,19090,19090,19090,0
|
|
20231124,181100,1066168890,19090,19090,19090,19090,0
|
|
20231124,181000,1066168890,19090,19090,19090,19090,0
|
|
20231124,180900,1066168890,19090,19090,19090,19090,0
|
|
20231124,180800,1066168890,19090,19090,19090,19090,0
|
|
20231124,180700,1066168890,19090,19090,19090,19090,0
|
|
20231124,180600,1066168890,19090,19090,19090,19090,0
|
|
20231124,180500,1066168890,19090,19090,19090,19090,0
|
|
20231124,180400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,180300,1066168890,19090,19090,19090,19090,0
|
|
20231124,180200,1066168890,19090,19090,19090,19090,0
|
|
20231124,180100,1066168890,19090,19090,19090,19090,0
|
|
20231124,180000,1066168890,19090,19090,19090,19090,0
|
|
20231124,175900,1066168890,19090,19090,19090,19090,0
|
|
20231124,175800,1066168890,19090,19090,19090,19090,0
|
|
20231124,175700,1066168890,19090,19090,19090,19090,0
|
|
20231124,175600,1066168890,19090,19090,19090,19090,0
|
|
20231124,175500,1066168890,19090,19090,19090,19090,0
|
|
20231124,175400,1066168890,19090,19090,19090,19090,0
|
|
20231124,175300,1066168890,19090,19090,19090,19090,0
|
|
20231124,175200,1066168890,19090,19090,19090,19090,0
|
|
20231124,175100,1066168890,19090,19090,19090,19090,0
|
|
20231124,175000,1066168890,19090,19090,19090,19090,0
|
|
20231124,174900,1066168890,19090,19090,19090,19090,0
|
|
20231124,174800,1066168890,19090,19090,19090,19090,0
|
|
20231124,174700,1066168890,19090,19090,19090,19090,0
|
|
20231124,174600,1066168890,19090,19090,19090,19090,0
|
|
20231124,174500,1066168890,19090,19090,19090,19090,0
|
|
20231124,174400,1066168890,19090,19090,19090,19090,0
|
|
20231124,174300,1066168890,19090,19090,19090,19090,0
|
|
20231124,174200,1066168890,19090,19090,19090,19090,0
|
|
20231124,174100,1066168890,19090,19090,19090,19090,0
|
|
20231124,174000,1066168890,19090,19090,19090,19090,0
|
|
20231124,173900,1066168890,19090,19090,19090,19090,0
|
|
20231124,173800,1066168890,19090,19090,19090,19090,0
|
|
20231124,173700,1066168890,19090,19090,19090,19090,0
|
|
20231124,173600,1066168890,19090,19090,19090,19090,0
|
|
20231124,173500,1066168890,19090,19090,19090,19090,0
|
|
20231124,173400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,173300,1066168890,19090,19090,19090,19090,0
|
|
20231124,173200,1066168890,19090,19090,19090,19090,0
|
|
20231124,173100,1066168890,19090,19090,19090,19090,0
|
|
20231124,173000,1066168890,19090,19090,19090,19090,0
|
|
20231124,172900,1066168890,19090,19090,19090,19090,0
|
|
20231124,172800,1066168890,19090,19090,19090,19090,0
|
|
20231124,172700,1066168890,19090,19090,19090,19090,0
|
|
20231124,172600,1066168890,19090,19090,19090,19090,0
|
|
20231124,172500,1066168890,19090,19090,19090,19090,0
|
|
20231124,172400,1066168890,19090,19090,19090,19090,0
|
|
20231124,172300,1066168890,19090,19090,19090,19090,0
|
|
20231124,172200,1066168890,19090,19090,19090,19090,0
|
|
20231124,172100,1066168890,19090,19090,19090,19090,0
|
|
20231124,172000,1066168890,19090,19090,19090,19090,0
|
|
20231124,171900,1066168890,19090,19090,19090,19090,0
|
|
20231124,171800,1066168890,19090,19090,19090,19090,0
|
|
20231124,171700,1066168890,19090,19090,19090,19090,0
|
|
20231124,171600,1066168890,19090,19090,19090,19090,0
|
|
20231124,171500,1066168890,19090,19090,19090,19090,0
|
|
20231124,171400,1066168890,19090,19090,19090,19090,0
|
|
20231124,171300,1066168890,19090,19090,19090,19090,0
|
|
20231124,171200,1066168890,19090,19090,19090,19090,0
|
|
20231124,171100,1066168890,19090,19090,19090,19090,0
|
|
20231124,171000,1066168890,19090,19090,19090,19090,0
|
|
20231124,170900,1066168890,19090,19090,19090,19090,0
|
|
20231124,170800,1066168890,19090,19090,19090,19090,0
|
|
20231124,170700,1066168890,19090,19090,19090,19090,0
|
|
20231124,170600,1066168890,19090,19090,19090,19090,0
|
|
20231124,170500,1066168890,19090,19090,19090,19090,0
|
|
20231124,170400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,170300,1066168890,19090,19090,19090,19090,0
|
|
20231124,170200,1066168890,19090,19090,19090,19090,0
|
|
20231124,170100,1066168890,19090,19090,19090,19090,0
|
|
20231124,170000,1066168890,19090,19090,19090,19090,0
|
|
20231124,165900,1066168890,19090,19090,19090,19090,0
|
|
20231124,165800,1066168890,19090,19090,19090,19090,0
|
|
20231124,165700,1066168890,19090,19090,19090,19090,0
|
|
20231124,165600,1066168890,19090,19090,19090,19090,0
|
|
20231124,165500,1066168890,19090,19090,19090,19090,0
|
|
20231124,165400,1066168890,19090,19090,19090,19090,0
|
|
20231124,165300,1066168890,19090,19090,19090,19090,0
|
|
20231124,165200,1066168890,19090,19090,19090,19090,0
|
|
20231124,165100,1066168890,19090,19090,19090,19090,0
|
|
20231124,165000,1066168890,19090,19090,19090,19090,0
|
|
20231124,164900,1066168890,19090,19090,19090,19090,0
|
|
20231124,164800,1066168890,19090,19090,19090,19090,0
|
|
20231124,164700,1066168890,19090,19090,19090,19090,0
|
|
20231124,164600,1066168890,19090,19090,19090,19090,0
|
|
20231124,164500,1066168890,19090,19090,19090,19090,0
|
|
20231124,164400,1066168890,19090,19090,19090,19090,0
|
|
20231124,164300,1066168890,19090,19090,19090,19090,0
|
|
20231124,164200,1066168890,19090,19090,19090,19090,0
|
|
20231124,164100,1066168890,19090,19090,19090,19090,0
|
|
20231124,164000,1066168890,19090,19090,19090,19090,0
|
|
20231124,163900,1066168890,19090,19090,19090,19090,0
|
|
20231124,163800,1066168890,19090,19090,19090,19090,0
|
|
20231124,163700,1066168890,19090,19090,19090,19090,0
|
|
20231124,163600,1066168890,19090,19090,19090,19090,0
|
|
20231124,163500,1066168890,19090,19090,19090,19090,0
|
|
20231124,163400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,163300,1066168890,19090,19090,19090,19090,0
|
|
20231124,163200,1066168890,19090,19090,19090,19090,0
|
|
20231124,163100,1066168890,19090,19090,19090,19090,0
|
|
20231124,163000,1066168890,19090,19090,19090,19090,0
|
|
20231124,162900,1066168890,19090,19090,19090,19090,0
|
|
20231124,162800,1066168890,19090,19090,19090,19090,0
|
|
20231124,162700,1066168890,19090,19090,19090,19090,0
|
|
20231124,162600,1066168890,19090,19090,19090,19090,0
|
|
20231124,162500,1066168890,19090,19090,19090,19090,0
|
|
20231124,162400,1066168890,19090,19090,19090,19090,0
|
|
20231124,162300,1066168890,19090,19090,19090,19090,0
|
|
20231124,162200,1066168890,19090,19090,19090,19090,0
|
|
20231124,162100,1066168890,19090,19090,19090,19090,0
|
|
20231124,162000,1066168890,19090,19090,19090,19090,0
|
|
20231124,161900,1066168890,19090,19090,19090,19090,0
|
|
20231124,161800,1066168890,19090,19090,19090,19090,0
|
|
20231124,161700,1066168890,19090,19090,19090,19090,0
|
|
20231124,161600,1066168890,19090,19090,19090,19090,0
|
|
20231124,161500,1066168890,19090,19090,19090,19090,0
|
|
20231124,161400,1066168890,19090,19090,19090,19090,0
|
|
20231124,161300,1066168890,19090,19090,19090,19090,0
|
|
20231124,161200,1066168890,19090,19090,19090,19090,0
|
|
20231124,161100,1066168890,19090,19090,19090,19090,0
|
|
20231124,161000,1066168890,19090,19090,19090,19090,0
|
|
20231124,160900,1066168890,19090,19090,19090,19090,0
|
|
20231124,160800,1066168890,19090,19090,19090,19090,0
|
|
20231124,160700,1066168890,19090,19090,19090,19090,0
|
|
20231124,160600,1066168890,19090,19090,19090,19090,0
|
|
20231124,160500,1066168890,19090,19090,19090,19090,0
|
|
20231124,160400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,160300,1066168890,19090,19090,19090,19090,0
|
|
20231124,160200,1066168890,19090,19090,19090,19090,0
|
|
20231124,160100,1066168890,19090,19090,19090,19090,0
|
|
20231124,160000,1066168890,19090,19090,19090,19090,0
|
|
20231124,155900,1066168890,19090,19090,19090,19090,0
|
|
20231124,155800,1066168890,19090,19090,19090,19090,0
|
|
20231124,155700,1066168890,19090,19090,19090,19090,0
|
|
20231124,155600,1066168890,19090,19090,19090,19090,0
|
|
20231124,155500,1066168890,19090,19090,19090,19090,0
|
|
20231124,155400,1066168890,19090,19090,19090,19090,0
|
|
20231124,155300,1066168890,19090,19090,19090,19090,0
|
|
20231124,155200,1066168890,19090,19090,19090,19090,0
|
|
20231124,155100,1066168890,19090,19090,19090,19090,0
|
|
20231124,155000,1066168890,19090,19090,19090,19090,0
|
|
20231124,154900,1066168890,19090,19090,19090,19090,0
|
|
20231124,154800,1066168890,19090,19090,19090,19090,0
|
|
20231124,154700,1066168890,19090,19090,19090,19090,0
|
|
20231124,154600,1066168890,19090,19090,19090,19090,0
|
|
20231124,154500,1066168890,19090,19090,19090,19090,0
|
|
20231124,154400,1066168890,19090,19090,19090,19090,0
|
|
20231124,154300,1066168890,19090,19090,19090,19090,0
|
|
20231124,154200,1066168890,19090,19090,19090,19090,0
|
|
20231124,154100,1066168890,19090,19090,19090,19090,0
|
|
20231124,154000,1066168890,19090,19090,19090,19090,0
|
|
20231124,153900,1066168890,19090,19090,19090,19090,0
|
|
20231124,153800,1066168890,19090,19090,19090,19090,0
|
|
20231124,153700,1066168890,19090,19090,19090,19090,0
|
|
20231124,153600,1066168890,19090,19090,19090,19090,0
|
|
20231124,153500,1066168890,19090,19090,19090,19090,0
|
|
20231124,153400,1066168890,19090,19090,19090,19090,1704
|
|
20231124,153300,1066168890,19090,19090,19090,19090,0
|
|
20231124,153200,1066168890,19090,19090,19090,19090,0
|
|
20231124,153100,1066168890,19090,19090,19090,19090,0
|
|
20231124,153000,1066168890,19090,19090,19090,19090,1704
|
|
20231124,152900,1033639530,19090,19090,19090,19090,0
|
|
20231124,152800,1033639530,19090,19090,19090,19090,0
|
|
20231124,152700,1033639530,19090,19090,19090,19090,0
|
|
20231124,152600,1033639530,19090,19090,19090,19090,0
|
|
20231124,152500,1033639530,19090,19090,19090,19090,0
|
|
20231124,152400,1033639530,19090,19090,19090,19090,0
|
|
20231124,152300,1033639530,19090,19090,19090,19090,0
|
|
20231124,152200,1033639530,19090,19090,19090,19090,0
|
|
20231124,152100,1033639530,19090,19090,19090,19090,0
|
|
20231124,152000,1033639530,19090,19090,19090,19090,0
|
|
20231124,151900,1033639530,19090,19050,19100,19030,521
|
|
20231124,151800,1023710910,19070,19040,19070,19040,145
|
|
20231124,151700,1020946870,19040,19070,19070,19030,69
|
|
20231124,151600,1019632600,19060,19020,19060,19020,89
|
|
20231124,151500,1017936910,19040,19040,19040,19030,81
|
|
20231124,151400,1016395090,19060,19050,19060,19050,113
|
|
20231124,151300,1014242210,19050,19070,19070,19050,63
|
|
20231124,151200,1013041760,19060,19070,19070,19050,171
|
|
20231124,151100,1009782790,19050,19050,19080,19050,270
|
|
20231124,151000,1004633900,19050,19070,19070,19050,157
|
|
20231124,150900,1001641970,19080,19080,19080,19080,0
|
|
20231124,150800,1001641970,19080,19090,19090,19080,25
|
|
20231124,150700,1001164930,19070,19070,19070,19070,60
|
|
20231124,150600,1000020730,19060,19060,19060,19060,0
|
|
20231124,150500,1000020730,19060,19090,19100,19040,120
|
|
20231124,150400,997731180,19060,19010,19060,19010,1346
|
|
20231124,150300,972125980,19020,19020,19020,19010,111
|
|
20231124,150200,970015350,19020,19010,19020,19010,50
|
|
20231124,150100,969064800,19020,19010,19020,19010,54
|
|
20231124,150000,968038010,19020,19010,19020,19010,110
|
|
20231124,145900,965946780,19020,19030,19030,19010,506
|
|
20231124,145800,956322610,19030,19030,19030,19020,65
|
|
20231124,145700,955085950,19020,19020,19030,19020,92
|
|
20231124,145600,953336050,19030,19030,19030,19020,57
|
|
20231124,145500,952251520,19020,19030,19030,19020,18
|
|
20231124,145400,951909150,19030,19020,19030,19020,129
|
|
20231124,145300,949455240,19020,19020,19030,19020,83
|
|
20231124,145200,947876450,19020,19030,19030,19020,7
|
|
20231124,145100,947743270,19030,19030,19030,19020,142
|
|
20231124,145000,945041720,19020,19040,19040,19020,67
|
|
20231124,144900,943766520,19040,19030,19050,19030,235
|
|
20231124,144800,939292630,19040,19040,19050,19040,193
|
|
20231124,144700,935617900,19050,19050,19050,19040,52
|
|
20231124,144600,934627310,19050,19030,19050,19030,261
|
|
20231124,144500,929658330,19030,19040,19040,19030,23
|
|
20231124,144400,929220570,19030,19030,19040,19030,565
|
|
20231124,144300,918468450,19020,19030,19030,19020,85
|
|
20231124,144200,916851730,19020,19030,19030,19020,89
|
|
20231124,144100,915158590,19030,19030,19030,19020,26
|
|
20231124,144000,914664010,19030,19020,19030,19020,128
|
|
20231124,143900,912229210,19030,19040,19040,19030,220
|
|
20231124,143800,908042470,19040,19040,19040,19030,82
|
|
20231124,143700,906481760,19030,19040,19040,19030,53
|
|
20231124,143600,905472990,19030,19030,19040,19030,33
|
|
20231124,143500,904844960,19030,19040,19040,19030,134
|
|
20231124,143400,902294620,19030,19040,19040,19030,22
|
|
20231124,143300,901875910,19030,19040,19040,19030,38
|
|
20231124,143200,901152550,19040,19040,19040,19030,97
|
|
20231124,143100,899306420,19030,19040,19040,19030,23
|
|
20231124,143000,898868510,19030,19020,19030,19020,113
|
|
20231124,142900,896718140,19020,19030,19040,19020,189
|
|
20231124,142800,893121560,19040,19040,19040,19030,40
|
|
20231124,142700,892359970,19040,19040,19040,19030,83
|
|
20231124,142600,890780410,19030,19030,19040,19030,30
|
|
20231124,142500,890209240,19040,19040,19040,19030,24
|
|
20231124,142400,889752330,19030,19040,19040,19030,97
|
|
20231124,142300,887906150,19030,19040,19040,19030,84
|
|
20231124,142200,886306970,19030,19030,19030,19010,1075
|
|
20231124,142100,865850230,19020,19040,19040,19010,445
|
|
20231124,142000,857385000,19040,19040,19040,19030,21
|
|
20231124,141900,856985330,19040,19040,19040,19030,33
|
|
20231124,141800,856357060,19030,19040,19040,19030,92
|
|
20231124,141700,854606130,19030,19040,19040,19030,36
|
|
20231124,141600,853920820,19040,19040,19040,19030,221
|
|
20231124,141500,849714200,19040,19050,19050,19030,10
|
|
20231124,141400,849523780,19040,19030,19040,19020,438
|
|
20231124,141300,841187320,19030,19030,19040,19030,82
|
|
20231124,141200,839626850,19030,19030,19040,19030,72
|
|
20231124,141100,838256480,19040,19040,19050,19030,212
|
|
20231124,141000,834220070,19050,19050,19050,19040,82
|
|
20231124,140900,832658540,19040,19040,19050,19040,48
|
|
20231124,140800,831744470,19050,19040,19050,19040,3
|
|
20231124,140700,831687330,19040,19050,19050,19040,123
|
|
20231124,140600,829345050,19050,19040,19050,19040,18
|
|
20231124,140500,829002280,19050,19050,19050,19040,106
|
|
20231124,140400,826983760,19040,19040,19050,19040,29
|
|
20231124,140300,826431470,19050,19040,19050,19040,27
|
|
20231124,140200,825917150,19050,19060,19060,19040,62
|
|
20231124,140100,824735870,19060,19090,19090,19030,128
|
|
20231124,140000,822293620,19090,19090,19090,19090,8
|
|
20231124,135900,822140900,19060,19010,19100,19010,1714
|
|
20231124,135800,789505260,19010,19010,19020,19010,83
|
|
20231124,135700,787927180,19020,19020,19020,19010,32
|
|
20231124,135600,787318630,19010,19020,19020,19010,127
|
|
20231124,135500,784904110,19010,19010,19020,19010,78
|
|
20231124,135400,783421190,19010,19020,19020,19010,124
|
|
20231124,135300,781063720,19010,19010,19020,19010,113
|
|
20231124,135200,778915080,19010,19010,19020,19010,110
|
|
20231124,135100,776823180,19010,19010,19020,19010,149
|
|
20231124,135000,773990400,19020,19010,19020,19010,43
|
|
20231124,134900,773172820,19010,19010,19020,19010,105
|
|
20231124,134800,771176450,19020,19020,19020,19010,89
|
|
20231124,134700,769484370,19010,19020,19020,19010,54
|
|
20231124,134600,768457590,19020,19020,19020,19010,87
|
|
20231124,134500,766803510,19010,19010,19020,19010,353
|
|
20231124,134400,760092910,19020,19020,19020,19010,99
|
|
20231124,134300,758210620,19020,19010,19020,19010,91
|
|
20231124,134200,756480570,19020,19020,19030,19010,230
|
|
20231124,134100,752105970,19020,19030,19040,19020,134
|
|
20231124,134000,749555850,19030,19040,19040,19030,125
|
|
20231124,133900,747176040,19040,19040,19040,19030,46
|
|
20231124,133800,746300260,19030,19040,19040,19030,14
|
|
20231124,133700,746033780,19040,19040,19040,19030,82
|
|
20231124,133600,744472930,19050,19040,19050,19040,19
|
|
20231124,133500,744111030,19060,19020,19060,19020,310
|
|
20231124,133400,738211500,19020,19020,19030,19020,21
|
|
20231124,133300,737811930,19030,19020,19030,19020,91
|
|
20231124,133200,736080210,19020,19040,19040,19020,68
|
|
20231124,133100,734786070,19030,19040,19040,19030,19
|
|
20231124,133000,734424380,19040,19050,19050,19030,24
|
|
20231124,132900,733967420,19040,19020,19080,19010,954
|
|
20231124,132800,715814510,19010,19010,19020,19010,107
|
|
20231124,132700,713780230,19010,19010,19020,19010,40
|
|
20231124,132600,713019640,19010,19020,19030,19010,111
|
|
20231124,132500,710908800,19020,19030,19030,19020,86
|
|
20231124,132400,709272960,19020,19030,19030,19020,85
|
|
20231124,132300,707656020,19020,19040,19040,19020,291
|
|
20231124,132200,702118490,19040,19030,19040,19030,54
|
|
20231124,132100,701090630,19030,19040,19040,19030,121
|
|
20231124,132000,698787710,19030,19040,19040,19030,53
|
|
20231124,131900,697778950,19030,19030,19040,19030,37
|
|
20231124,131800,697074630,19030,19040,19040,19030,132
|
|
20231124,131700,694562420,19030,19030,19040,19030,70
|
|
20231124,131600,693230020,19040,19030,19040,19030,50
|
|
20231124,131500,692278490,19030,19030,19040,19030,100
|
|
20231124,131400,690375330,19040,19040,19040,19030,77
|
|
20231124,131300,688909750,19030,19040,19040,19030,93
|
|
20231124,131200,687139210,19040,19040,19050,19040,41
|
|
20231124,131100,686358370,19050,19050,19050,19040,73
|
|
20231124,131000,684968270,19050,19050,19060,19040,154
|
|
20231124,130900,682034830,19060,19050,19060,19050,41
|
|
20231124,130800,681253710,19050,19050,19060,19050,117
|
|
20231124,130700,679024700,19050,19050,19060,19050,110
|
|
20231124,130600,676929000,19050,19060,19060,19050,24
|
|
20231124,130500,676471620,19050,19050,19060,19050,296
|
|
20231124,130400,670832540,19040,19060,19060,19040,84
|
|
20231124,130300,669232300,19060,19070,19070,19060,166
|
|
20231124,130200,666068120,19060,19070,19070,19060,108
|
|
20231124,130100,664009620,19060,19060,19070,19060,38
|
|
20231124,130000,663285200,19060,19070,19070,19060,39
|
|
20231124,125900,662541480,19060,19080,19080,19060,81
|
|
20231124,125800,660996890,19070,19070,19080,19070,63
|
|
20231124,125700,659795260,19070,19080,19080,19070,51
|
|
20231124,125600,658822520,19080,19080,19080,19070,95
|
|
20231124,125500,657010540,19070,19080,19080,19070,28
|
|
20231124,125400,656476370,19080,19080,19080,19070,26
|
|
20231124,125300,655980350,19070,19080,19080,19070,101
|
|
20231124,125200,654054040,19070,19070,19080,19070,41
|
|
20231124,125100,653271960,19070,19100,19100,19070,52
|
|
20231124,125000,652279750,19100,19110,19130,19100,443
|
|
20231124,124900,643813780,19110,19080,19110,19080,326
|
|
20231124,124800,637593220,19080,19060,19080,19050,372
|
|
20231124,124700,630501590,19070,19030,19070,19020,1497
|
|
20231124,124600,601999690,19020,19020,19030,19020,85
|
|
20231124,124500,600382960,19020,19020,19030,19020,73
|
|
20231124,124400,598994370,19020,19030,19030,19020,78
|
|
20231124,124300,597510570,19020,19020,19030,19020,127
|
|
20231124,124200,595094810,19020,19030,19030,19020,36
|
|
20231124,124100,594409840,19020,19020,19030,19020,78
|
|
20231124,124000,592926210,19020,19030,19030,19020,113
|
|
20231124,123900,590776580,19020,19030,19030,19020,48
|
|
20231124,123800,589863480,19020,19020,19030,19020,61
|
|
20231124,123700,588703090,19030,19030,19030,19020,113
|
|
20231124,123600,586553550,19030,19030,19030,19020,66
|
|
20231124,123500,585298060,19030,19030,19030,19020,132
|
|
20231124,123400,582787140,19020,19020,19030,19020,135
|
|
20231124,123300,580219360,19020,19030,19030,19020,47
|
|
20231124,123200,579325080,19020,19020,19030,19020,81
|
|
20231124,123100,577784430,19020,19020,19030,19020,45
|
|
20231124,123000,576928390,19030,19020,19030,19020,53
|
|
20231124,122900,575920010,19020,19030,19030,19020,125
|
|
20231124,122800,573542340,19020,19020,19030,19020,80
|
|
20231124,122700,572020190,19020,19020,19020,19020,34
|
|
20231124,122600,571373510,19030,19030,19030,19020,111
|
|
20231124,122500,569261910,19020,19030,19030,19020,29
|
|
20231124,122400,568710130,19030,19050,19050,19030,656
|
|
20231124,122300,556219710,19060,19060,19060,19050,122
|
|
20231124,122200,553895360,19050,19060,19060,19050,17
|
|
20231124,122100,553571380,19060,19060,19060,19050,98
|
|
20231124,122000,551704170,19050,19050,19060,19050,22
|
|
20231124,121900,551285060,19060,19050,19060,19050,40
|
|
20231124,121800,550522710,19060,19050,19060,19050,93
|
|
20231124,121700,548750780,19060,19060,19060,19060,87
|
|
20231124,121600,547092560,19060,19060,19060,19050,87
|
|
20231124,121500,545434540,19050,19060,19060,19050,134
|
|
20231124,121400,542881100,19050,19050,19060,19050,52
|
|
20231124,121300,541890260,19050,19040,19060,19040,204
|
|
20231124,121200,538004050,19040,19040,19050,19040,144
|
|
20231124,121100,535261510,19040,19040,19050,19040,25
|
|
20231124,121000,534785500,19040,19050,19060,19040,220
|
|
20231124,120900,530594140,19050,19050,19060,19050,21
|
|
20231124,120800,530194080,19050,19060,19060,19050,35
|
|
20231124,120700,529527110,19050,19060,19060,19050,112
|
|
20231124,120600,527393260,19050,19050,19060,19050,86
|
|
20231124,120500,525754650,19060,19050,19060,19050,45
|
|
20231124,120400,524897060,19050,19050,19050,19050,92
|
|
20231124,120300,523144460,19050,19060,19060,19050,60
|
|
20231124,120200,522000980,19050,19050,19050,19050,64
|
|
20231124,120100,520781780,19050,19050,19060,19050,181
|
|
20231124,120000,517332790,19050,19050,19060,19050,46
|
|
20231124,115900,516456080,19050,19070,19070,19050,112
|
|
20231124,115800,514321110,19070,19070,19070,19060,155
|
|
20231124,115700,511365460,19060,19070,19070,19060,40
|
|
20231124,115600,510602740,19070,19080,19080,19070,102
|
|
20231124,115500,508657210,19070,19070,19080,19070,60
|
|
20231124,115400,507512910,19080,19080,19080,19070,116
|
|
20231124,115300,505299840,19080,19070,19080,19070,91
|
|
20231124,115200,503564260,19070,19080,19080,19070,26
|
|
20231124,115100,503068400,19070,19070,19080,19070,53
|
|
20231124,115000,502057340,19070,19080,19080,19070,93
|
|
20231124,114900,500283730,19070,19080,19080,19070,37
|
|
20231124,114800,499577810,19070,19080,19080,19070,22
|
|
20231124,114700,499158090,19080,19060,19080,19050,943
|
|
20231124,114600,481183320,19060,19060,19060,19050,48
|
|
20231124,114500,480268620,19060,19060,19070,19060,352
|
|
20231124,114400,473559340,19070,19060,19070,19060,37
|
|
20231124,114300,472853790,19060,19070,19070,19060,32
|
|
20231124,114200,472243600,19060,19070,19070,19060,121
|
|
20231124,114100,469936730,19060,19070,19070,19060,100
|
|
20231124,114000,468030350,19060,19090,19090,19060,345
|
|
20231124,113900,461448080,19080,19080,19080,19080,5
|
|
20231124,113800,461352680,19080,19080,19090,19080,16
|
|
20231124,113700,461047380,19080,19090,19090,19080,135
|
|
20231124,113600,458470880,19090,19080,19090,19080,55
|
|
20231124,113500,457421120,19080,19090,19090,19080,44
|
|
20231124,113400,456581180,19080,19100,19100,19080,54
|
|
20231124,113300,455550330,19090,19100,19100,19090,42
|
|
20231124,113200,454748170,19090,19100,19100,19090,27
|
|
20231124,113100,454232690,19090,19120,19120,19090,122
|
|
20231124,113000,451903060,19120,19060,19120,19060,110
|
|
20231124,112900,449803360,19060,19010,19060,19010,878
|
|
20231124,112800,433095430,19010,19010,19020,19010,59
|
|
20231124,112700,431973440,19010,19010,19020,19010,10
|
|
20231124,112600,431783320,19010,19020,19020,19010,191
|
|
20231124,112500,428152060,19010,19020,19020,19010,39
|
|
20231124,112400,427410630,19010,19030,19030,19010,86
|
|
20231124,112300,425774850,19030,19030,19030,19020,260
|
|
20231124,112200,420829300,19020,19040,19040,19020,252
|
|
20231124,112100,416033470,19030,19030,19030,19020,159
|
|
20231124,112000,413007910,19020,19050,19050,19020,575
|
|
20231124,111900,402063630,19050,19060,19060,19040,116
|
|
20231124,111800,399853670,19050,19060,19060,19050,81
|
|
20231124,111700,398310020,19060,19060,19060,19060,9
|
|
20231124,111600,398138480,19070,19080,19080,19070,240
|
|
20231124,111500,393561310,19080,19080,19090,19070,67
|
|
20231124,111400,392283020,19080,19090,19090,19080,545
|
|
20231124,111300,381884060,19080,19080,19080,19080,21
|
|
20231124,111200,381483380,19090,19090,19090,19080,168
|
|
20231124,111100,378277030,19090,19080,19090,19080,14
|
|
20231124,111000,378009820,19090,19080,19090,19080,73
|
|
20231124,110900,376616960,19090,19090,19090,19080,311
|
|
20231124,110800,370680580,19090,19100,19100,19090,5
|
|
20231124,110700,370585120,19100,19110,19120,19100,778
|
|
20231124,110600,355722080,19120,19120,19120,19110,26
|
|
20231124,110500,355225010,19120,19120,19120,19120,40
|
|
20231124,110400,354460210,19120,19110,19120,19110,176
|
|
20231124,110300,351096830,19110,19120,19120,19110,33
|
|
20231124,110200,350465920,19120,19120,19120,19110,81
|
|
20231124,110100,348917210,19110,19130,19140,19110,61
|
|
20231124,110000,347749810,19140,19130,19140,19130,38
|
|
20231124,105900,347022860,19130,19110,19130,19110,34
|
|
20231124,105800,346372820,19110,19120,19120,19110,137
|
|
20231124,105700,343754010,19120,19120,19120,19120,102
|
|
20231124,105600,341803770,19120,19130,19130,19110,274
|
|
20231124,105500,336564700,19120,19110,19120,19110,158
|
|
20231124,105400,333543950,19110,19110,19110,19110,20
|
|
20231124,105300,333161750,19110,19120,19130,19110,1077
|
|
20231124,105200,312569310,19120,19130,19130,19120,28
|
|
20231124,105100,312033710,19120,19120,19130,19110,59
|
|
20231124,105000,310905430,19120,19110,19120,19110,62
|
|
20231124,104900,309720600,19120,19110,19130,19110,118
|
|
20231124,104800,307465250,19110,19100,19110,19100,94
|
|
20231124,104700,305668950,19100,19120,19120,19100,82
|
|
20231124,104600,304101940,19120,19120,19130,19120,133
|
|
20231124,104500,301558850,19130,19140,19140,19120,18
|
|
20231124,104400,301214490,19130,19140,19140,19130,45
|
|
20231124,104300,300353240,19130,19130,19130,19130,41
|
|
20231124,104200,299568910,19120,19130,19130,19110,94
|
|
20231124,104100,297771540,19120,19110,19120,19100,125
|
|
20231124,104000,295382330,19110,19110,19120,19110,102
|
|
20231124,103900,293433090,19100,19120,19120,19100,458
|
|
20231124,103800,284681530,19130,19130,19130,19120,7
|
|
20231124,103700,284547660,19120,19130,19130,19120,121
|
|
20231124,103600,282233440,19140,19140,19140,19140,7
|
|
20231124,103500,282099460,19130,19130,19140,19130,51
|
|
20231124,103400,281123590,19130,19130,19140,19130,105
|
|
20231124,103300,279114810,19140,19140,19150,19140,40
|
|
20231124,103200,278348970,19150,19140,19150,19130,97
|
|
20231124,103100,276492020,19130,19140,19140,19130,90
|
|
20231124,103000,274770030,19130,19140,19150,19130,126
|
|
20231124,102900,272358210,19140,19140,19140,19140,140
|
|
20231124,102800,269678610,19150,19160,19160,19150,74
|
|
20231124,102700,268260820,19160,19130,19170,19130,487
|
|
20231124,102600,258934950,19130,19140,19140,19130,72
|
|
20231124,102500,257556910,19140,19140,19140,19130,75
|
|
20231124,102400,256121820,19130,19140,19140,19130,66
|
|
20231124,102300,254858640,19130,19170,19170,19130,537
|
|
20231124,102200,244579010,19150,19180,19180,19150,185
|
|
20231124,102100,241035520,19180,19160,19180,19160,94
|
|
20231124,102000,239233580,19160,19160,19170,19150,52
|
|
20231124,101900,238237280,19160,19150,19170,19150,67
|
|
20231124,101800,236953740,19150,19140,19150,19140,911
|
|
20231124,101700,219515890,19140,19130,19140,19130,70
|
|
20231124,101600,218176340,19140,19140,19140,19130,45
|
|
20231124,101500,217315090,19140,19130,19140,19130,77
|
|
20231124,101400,215841510,19140,19140,19140,19130,54
|
|
20231124,101300,214807990,19140,19140,19140,19130,44
|
|
20231124,101200,213965900,19140,19130,19140,19130,617
|
|
20231124,101100,202161700,19130,19130,19130,19120,36
|
|
20231124,101000,201473040,19130,19120,19130,19120,78
|
|
20231124,100900,199981440,19130,19130,19130,19130,59
|
|
20231124,100800,198852770,19130,19120,19130,19120,23
|
|
20231124,100700,198412790,19120,19120,19120,19120,67
|
|
20231124,100600,197131750,19120,19140,19140,19120,216
|
|
20231124,100500,192999400,19140,19140,19140,19140,48
|
|
20231124,100400,192080680,19130,19160,19160,19130,95
|
|
20231124,100300,190261870,19150,19150,19160,19150,190
|
|
20231124,100200,186623110,19150,19170,19170,19150,105
|
|
20231124,100100,184610860,19170,19150,19170,19150,29
|
|
20231124,100000,184054970,19160,19160,19160,19150,146
|
|
20231124,095900,181258650,19160,19160,19160,19150,119
|
|
20231124,095800,178979270,19160,19150,19160,19150,272
|
|
20231124,095700,173770060,19160,19180,19180,19160,190
|
|
20231124,095600,170127560,19170,19180,19180,19170,73
|
|
20231124,095500,168727460,19180,19160,19180,19160,112
|
|
20231124,095400,166579320,19150,19130,19150,19130,730
|
|
20231124,095300,152604130,19140,19140,19140,19130,48
|
|
20231124,095200,151685450,19140,19140,19140,19140,31
|
|
20231124,095100,151092110,19130,19130,19130,19130,31
|
|
20231124,095000,150499080,19120,19100,19140,19100,110
|
|
20231124,094900,148396380,19110,19130,19130,19110,128
|
|
20231124,094800,145949080,19130,19140,19140,19130,108
|
|
20231124,094700,143882630,19140,19130,19140,19130,40
|
|
20231124,094600,143117190,19130,19140,19140,19130,44
|
|
20231124,094500,142275070,19140,19130,19140,19130,47
|
|
20231124,094400,141375640,19140,19160,19160,19140,49
|
|
20231124,094300,140437280,19160,19150,19170,19140,42
|
|
20231124,094200,139632910,19150,19160,19160,19150,41
|
|
20231124,094100,138847550,19150,19150,19160,19150,64
|
|
20231124,094000,137621690,19140,19160,19180,19140,207
|
|
20231124,093900,133659200,19160,19160,19160,19160,29
|
|
20231124,093800,133103560,19160,19170,19170,19150,103
|
|
20231124,093700,131130630,19160,19170,19180,19160,93
|
|
20231124,093600,129347810,19170,19180,19180,19170,769
|
|
20231124,093500,114605960,19180,19150,19200,19150,851
|
|
20231124,093400,98288810,19150,19130,19150,19120,746
|
|
20231124,093300,84013300,19120,19110,19120,19110,505
|
|
20231124,093200,74357750,19120,19140,19140,19120,88
|
|
20231124,093100,72675170,19120,19110,19120,19100,658
|
|
20231124,093000,60097900,19100,19110,19110,19100,33
|
|
20231124,092900,59467280,19100,19100,19110,19100,281
|
|
20231124,092800,54099700,19100,19100,19100,19100,94
|
|
20231124,092700,52304300,19100,19110,19120,19100,181
|
|
20231124,092600,48847070,19100,19110,19110,19100,4
|
|
20231124,092500,48770650,19120,19120,19120,19110,36
|
|
20231124,092400,48082530,19120,19110,19120,19110,57
|
|
20231124,092300,46992970,19090,19090,19090,19090,0
|
|
20231124,092200,46992970,19090,19090,19140,19090,734
|
|
20231124,092100,32971020,19080,19080,19080,19080,0
|
|
20231124,092000,32971020,19080,19080,19080,19080,1
|
|
20231124,091900,32951940,19080,19080,19080,19080,0
|
|
20231124,091800,32951940,19080,19080,19090,19080,15
|
|
20231124,091700,32665710,19060,19060,19060,19060,1
|
|
20231124,091600,32646650,19080,19080,19080,19080,12
|
|
20231124,091500,32417690,19090,19090,19090,19090,69
|
|
20231124,091400,31100480,19100,19100,19100,19100,1
|
|
20231124,091300,31081380,19110,19060,19110,19060,178
|
|
20231124,091200,27685900,19060,19060,19060,19060,494
|
|
20231124,091100,18270260,19070,19080,19080,19070,34
|
|
20231124,091000,17621750,19110,19110,19110,19110,22
|
|
20231124,090900,17201330,19120,19070,19120,19070,350
|
|
20231124,090800,10524570,19090,19100,19100,19090,8
|
|
20231124,090700,10371810,19110,19110,19110,19110,0
|
|
20231124,090600,10371810,19110,19100,19110,19060,171
|
|
20231124,090500,7109470,19070,19070,19070,19070,0
|
|
20231124,090400,7109470,19070,19070,19070,19070,9
|
|
20231124,090300,6937840,19070,19070,19070,19070,7
|
|
20231124,090200,6804350,19080,19100,19100,19080,79
|
|
20231124,090100,5295740,19100,19100,19100,19100,28
|
|
20231124,090000,4760940,19120,19120,19140,19120,249
|