632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192900,93412830,8880,8880,8880,8880,177
|
|
20231115,192800,93412830,8880,8880,8880,8880,0
|
|
20231115,192700,93412830,8880,8880,8880,8880,0
|
|
20231115,192600,93412830,8880,8880,8880,8880,0
|
|
20231115,192500,93412830,8880,8880,8880,8880,0
|
|
20231115,192400,93412830,8880,8880,8880,8880,0
|
|
20231115,192300,93412830,8880,8880,8880,8880,0
|
|
20231115,192200,93412830,8880,8880,8880,8880,0
|
|
20231115,192100,93412830,8880,8880,8880,8880,0
|
|
20231115,192000,93412830,8880,8880,8880,8880,0
|
|
20231115,191900,93412830,8880,8880,8880,8880,0
|
|
20231115,191800,93412830,8880,8880,8880,8880,0
|
|
20231115,191700,93412830,8880,8880,8880,8880,0
|
|
20231115,191600,93412830,8880,8880,8880,8880,0
|
|
20231115,191500,93412830,8880,8880,8880,8880,0
|
|
20231115,191400,93412830,8880,8880,8880,8880,0
|
|
20231115,191300,93412830,8880,8880,8880,8880,0
|
|
20231115,191200,93412830,8880,8880,8880,8880,0
|
|
20231115,191100,93412830,8880,8880,8880,8880,0
|
|
20231115,191000,93412830,8880,8880,8880,8880,0
|
|
20231115,190900,93412830,8880,8880,8880,8880,0
|
|
20231115,190800,93412830,8880,8880,8880,8880,0
|
|
20231115,190700,93412830,8880,8880,8880,8880,0
|
|
20231115,190600,93412830,8880,8880,8880,8880,0
|
|
20231115,190500,93412830,8880,8880,8880,8880,0
|
|
20231115,190400,93412830,8880,8880,8880,8880,0
|
|
20231115,190300,93412830,8880,8880,8880,8880,0
|
|
20231115,190200,93412830,8880,8880,8880,8880,0
|
|
20231115,190100,93412830,8880,8880,8880,8880,0
|
|
20231115,190000,93412830,8880,8880,8880,8880,0
|
|
20231115,185900,93412830,8880,8880,8880,8880,177
|
|
20231115,185800,93412830,8880,8880,8880,8880,0
|
|
20231115,185700,93412830,8880,8880,8880,8880,0
|
|
20231115,185600,93412830,8880,8880,8880,8880,0
|
|
20231115,185500,93412830,8880,8880,8880,8880,0
|
|
20231115,185400,93412830,8880,8880,8880,8880,0
|
|
20231115,185300,93412830,8880,8880,8880,8880,0
|
|
20231115,185200,93412830,8880,8880,8880,8880,0
|
|
20231115,185100,93412830,8880,8880,8880,8880,0
|
|
20231115,185000,93412830,8880,8880,8880,8880,0
|
|
20231115,184900,93412830,8880,8880,8880,8880,0
|
|
20231115,184800,93412830,8880,8880,8880,8880,0
|
|
20231115,184700,93412830,8880,8880,8880,8880,0
|
|
20231115,184600,93412830,8880,8880,8880,8880,0
|
|
20231115,184500,93412830,8880,8880,8880,8880,0
|
|
20231115,184400,93412830,8880,8880,8880,8880,0
|
|
20231115,184300,93412830,8880,8880,8880,8880,0
|
|
20231115,184200,93412830,8880,8880,8880,8880,0
|
|
20231115,184100,93412830,8880,8880,8880,8880,0
|
|
20231115,184000,93412830,8880,8880,8880,8880,0
|
|
20231115,183900,93412830,8880,8880,8880,8880,0
|
|
20231115,183800,93412830,8880,8880,8880,8880,0
|
|
20231115,183700,93412830,8880,8880,8880,8880,0
|
|
20231115,183600,93412830,8880,8880,8880,8880,0
|
|
20231115,183500,93412830,8880,8880,8880,8880,0
|
|
20231115,183400,93412830,8880,8880,8880,8880,0
|
|
20231115,183300,93412830,8880,8880,8880,8880,0
|
|
20231115,183200,93412830,8880,8880,8880,8880,0
|
|
20231115,183100,93412830,8880,8880,8880,8880,0
|
|
20231115,183000,93412830,8880,8880,8880,8880,0
|
|
20231115,182900,93412830,8880,8880,8880,8880,177
|
|
20231115,182800,93412830,8880,8880,8880,8880,0
|
|
20231115,182700,93412830,8880,8880,8880,8880,0
|
|
20231115,182600,93412830,8880,8880,8880,8880,0
|
|
20231115,182500,93412830,8880,8880,8880,8880,0
|
|
20231115,182400,93412830,8880,8880,8880,8880,0
|
|
20231115,182300,93412830,8880,8880,8880,8880,0
|
|
20231115,182200,93412830,8880,8880,8880,8880,0
|
|
20231115,182100,93412830,8880,8880,8880,8880,0
|
|
20231115,182000,93412830,8880,8880,8880,8880,0
|
|
20231115,181900,93412830,8880,8880,8880,8880,0
|
|
20231115,181800,93412830,8880,8880,8880,8880,0
|
|
20231115,181700,93412830,8880,8880,8880,8880,0
|
|
20231115,181600,93412830,8880,8880,8880,8880,0
|
|
20231115,181500,93412830,8880,8880,8880,8880,0
|
|
20231115,181400,93412830,8880,8880,8880,8880,0
|
|
20231115,181300,93412830,8880,8880,8880,8880,0
|
|
20231115,181200,93412830,8880,8880,8880,8880,0
|
|
20231115,181100,93412830,8880,8880,8880,8880,0
|
|
20231115,181000,93412830,8880,8880,8880,8880,0
|
|
20231115,180900,93412830,8880,8880,8880,8880,0
|
|
20231115,180800,93412830,8880,8880,8880,8880,0
|
|
20231115,180700,93412830,8880,8880,8880,8880,0
|
|
20231115,180600,93412830,8880,8880,8880,8880,0
|
|
20231115,180500,93412830,8880,8880,8880,8880,0
|
|
20231115,180400,93412830,8880,8880,8880,8880,0
|
|
20231115,180300,93412830,8880,8880,8880,8880,0
|
|
20231115,180200,93412830,8880,8880,8880,8880,0
|
|
20231115,180100,93412830,8880,8880,8880,8880,0
|
|
20231115,180000,93412830,8880,8880,8880,8880,0
|
|
20231115,175900,93412830,8880,8880,8880,8880,177
|
|
20231115,175800,93412830,8880,8880,8880,8880,0
|
|
20231115,175700,93412830,8880,8880,8880,8880,0
|
|
20231115,175600,93412830,8880,8880,8880,8880,0
|
|
20231115,175500,93412830,8880,8880,8880,8880,0
|
|
20231115,175400,93412830,8880,8880,8880,8880,0
|
|
20231115,175300,93412830,8880,8880,8880,8880,0
|
|
20231115,175200,93412830,8880,8880,8880,8880,0
|
|
20231115,175100,93412830,8880,8880,8880,8880,0
|
|
20231115,175000,93412830,8880,8880,8880,8880,0
|
|
20231115,174900,93412830,8880,8880,8880,8880,0
|
|
20231115,174800,93412830,8880,8880,8880,8880,0
|
|
20231115,174700,93412830,8880,8880,8880,8880,0
|
|
20231115,174600,93412830,8880,8880,8880,8880,0
|
|
20231115,174500,93412830,8880,8880,8880,8880,0
|
|
20231115,174400,93412830,8880,8880,8880,8880,0
|
|
20231115,174300,93412830,8880,8880,8880,8880,0
|
|
20231115,174200,93412830,8880,8880,8880,8880,0
|
|
20231115,174100,93412830,8880,8880,8880,8880,0
|
|
20231115,174000,93412830,8880,8880,8880,8880,0
|
|
20231115,173900,93412830,8880,8880,8880,8880,0
|
|
20231115,173800,93412830,8880,8880,8880,8880,0
|
|
20231115,173700,93412830,8880,8880,8880,8880,0
|
|
20231115,173600,93412830,8880,8880,8880,8880,0
|
|
20231115,173500,93412830,8880,8880,8880,8880,0
|
|
20231115,173400,93412830,8880,8880,8880,8880,0
|
|
20231115,173300,93412830,8880,8880,8880,8880,0
|
|
20231115,173200,93412830,8880,8880,8880,8880,0
|
|
20231115,173100,93412830,8880,8880,8880,8880,0
|
|
20231115,173000,93412830,8880,8880,8880,8880,0
|
|
20231115,172900,93412830,8880,8880,8880,8880,177
|
|
20231115,172800,93412830,8880,8880,8880,8880,0
|
|
20231115,172700,93412830,8880,8880,8880,8880,0
|
|
20231115,172600,93412830,8880,8880,8880,8880,0
|
|
20231115,172500,93412830,8880,8880,8880,8880,0
|
|
20231115,172400,93412830,8880,8880,8880,8880,0
|
|
20231115,172300,93412830,8880,8880,8880,8880,0
|
|
20231115,172200,93412830,8880,8880,8880,8880,0
|
|
20231115,172100,93412830,8880,8880,8880,8880,0
|
|
20231115,172000,93412830,8880,8880,8880,8880,0
|
|
20231115,171900,93412830,8880,8880,8880,8880,0
|
|
20231115,171800,93412830,8880,8880,8880,8880,0
|
|
20231115,171700,93412830,8880,8880,8880,8880,0
|
|
20231115,171600,93412830,8880,8880,8880,8880,0
|
|
20231115,171500,93412830,8880,8880,8880,8880,0
|
|
20231115,171400,93412830,8880,8880,8880,8880,0
|
|
20231115,171300,93412830,8880,8880,8880,8880,0
|
|
20231115,171200,93412830,8880,8880,8880,8880,0
|
|
20231115,171100,93412830,8880,8880,8880,8880,0
|
|
20231115,171000,93412830,8880,8880,8880,8880,0
|
|
20231115,170900,93412830,8880,8880,8880,8880,0
|
|
20231115,170800,93412830,8880,8880,8880,8880,0
|
|
20231115,170700,93412830,8880,8880,8880,8880,0
|
|
20231115,170600,93412830,8880,8880,8880,8880,0
|
|
20231115,170500,93412830,8880,8880,8880,8880,0
|
|
20231115,170400,93412830,8880,8880,8880,8880,0
|
|
20231115,170300,93412830,8880,8880,8880,8880,0
|
|
20231115,170200,93412830,8880,8880,8880,8880,0
|
|
20231115,170100,93412830,8880,8880,8880,8880,0
|
|
20231115,170000,93412830,8880,8880,8880,8880,0
|
|
20231115,165900,93412830,8880,8880,8880,8880,177
|
|
20231115,165800,93412830,8880,8880,8880,8880,0
|
|
20231115,165700,93412830,8880,8880,8880,8880,0
|
|
20231115,165600,93412830,8880,8880,8880,8880,0
|
|
20231115,165500,93412830,8880,8880,8880,8880,0
|
|
20231115,165400,93412830,8880,8880,8880,8880,0
|
|
20231115,165300,93412830,8880,8880,8880,8880,0
|
|
20231115,165200,93412830,8880,8880,8880,8880,0
|
|
20231115,165100,93412830,8880,8880,8880,8880,0
|
|
20231115,165000,93412830,8880,8880,8880,8880,0
|
|
20231115,164900,93412830,8880,8880,8880,8880,0
|
|
20231115,164800,93412830,8880,8880,8880,8880,0
|
|
20231115,164700,93412830,8880,8880,8880,8880,0
|
|
20231115,164600,93412830,8880,8880,8880,8880,0
|
|
20231115,164500,93412830,8880,8880,8880,8880,0
|
|
20231115,164400,93412830,8880,8880,8880,8880,0
|
|
20231115,164300,93412830,8880,8880,8880,8880,0
|
|
20231115,164200,93412830,8880,8880,8880,8880,0
|
|
20231115,164100,93412830,8880,8880,8880,8880,0
|
|
20231115,164000,93412830,8880,8880,8880,8880,0
|
|
20231115,163900,93412830,8880,8880,8880,8880,0
|
|
20231115,163800,93412830,8880,8880,8880,8880,0
|
|
20231115,163700,93412830,8880,8880,8880,8880,0
|
|
20231115,163600,93412830,8880,8880,8880,8880,0
|
|
20231115,163500,93412830,8880,8880,8880,8880,0
|
|
20231115,163400,93412830,8880,8880,8880,8880,0
|
|
20231115,163300,93412830,8880,8880,8880,8880,0
|
|
20231115,163200,93412830,8880,8880,8880,8880,0
|
|
20231115,163100,93412830,8880,8880,8880,8880,0
|
|
20231115,163000,93412830,8880,8880,8880,8880,0
|
|
20231115,162900,93412830,8880,8880,8880,8880,177
|
|
20231115,162800,93412830,8880,8880,8880,8880,0
|
|
20231115,162700,93412830,8880,8880,8880,8880,0
|
|
20231115,162600,93412830,8880,8880,8880,8880,0
|
|
20231115,162500,93412830,8880,8880,8880,8880,0
|
|
20231115,162400,93412830,8880,8880,8880,8880,0
|
|
20231115,162300,93412830,8880,8880,8880,8880,0
|
|
20231115,162200,93412830,8880,8880,8880,8880,0
|
|
20231115,162100,93412830,8880,8880,8880,8880,0
|
|
20231115,162000,93412830,8880,8880,8880,8880,0
|
|
20231115,161900,93412830,8880,8880,8880,8880,0
|
|
20231115,161800,93412830,8880,8880,8880,8880,0
|
|
20231115,161700,93412830,8880,8880,8880,8880,0
|
|
20231115,161600,93412830,8880,8880,8880,8880,0
|
|
20231115,161500,93412830,8880,8880,8880,8880,0
|
|
20231115,161400,93412830,8880,8880,8880,8880,0
|
|
20231115,161300,93412830,8880,8880,8880,8880,0
|
|
20231115,161200,93412830,8880,8880,8880,8880,0
|
|
20231115,161100,93412830,8880,8880,8880,8880,0
|
|
20231115,161000,93412830,8880,8880,8880,8880,0
|
|
20231115,160900,93412830,8880,8880,8880,8880,0
|
|
20231115,160800,93412830,8880,8880,8880,8880,0
|
|
20231115,160700,93412830,8880,8880,8880,8880,0
|
|
20231115,160600,93412830,8880,8880,8880,8880,0
|
|
20231115,160500,93412830,8880,8880,8880,8880,0
|
|
20231115,160400,93412830,8880,8880,8880,8880,0
|
|
20231115,160300,93412830,8880,8880,8880,8880,0
|
|
20231115,160200,93412830,8880,8880,8880,8880,0
|
|
20231115,160100,93412830,8880,8880,8880,8880,0
|
|
20231115,160000,93412830,8880,8880,8880,8880,0
|
|
20231115,155900,93412830,8880,8880,8880,8880,177
|
|
20231115,155800,93412830,8880,8880,8880,8880,0
|
|
20231115,155700,93412830,8880,8880,8880,8880,0
|
|
20231115,155600,93412830,8880,8880,8880,8880,0
|
|
20231115,155500,93412830,8880,8880,8880,8880,0
|
|
20231115,155400,93412830,8880,8880,8880,8880,0
|
|
20231115,155300,93412830,8880,8880,8880,8880,0
|
|
20231115,155200,93412830,8880,8880,8880,8880,0
|
|
20231115,155100,93412830,8880,8880,8880,8880,0
|
|
20231115,155000,93412830,8880,8880,8880,8880,0
|
|
20231115,154900,93412830,8880,8880,8880,8880,0
|
|
20231115,154800,93412830,8880,8880,8880,8880,0
|
|
20231115,154700,93412830,8880,8880,8880,8880,0
|
|
20231115,154600,93412830,8880,8880,8880,8880,0
|
|
20231115,154500,93412830,8880,8880,8880,8880,0
|
|
20231115,154400,93412830,8880,8880,8880,8880,0
|
|
20231115,154300,93412830,8880,8880,8880,8880,0
|
|
20231115,154200,93412830,8880,8880,8880,8880,0
|
|
20231115,154100,93412830,8880,8880,8880,8880,0
|
|
20231115,154000,93412830,8880,8880,8880,8880,0
|
|
20231115,153900,93412830,8880,8880,8880,8880,0
|
|
20231115,153800,93412830,8880,8880,8880,8880,0
|
|
20231115,153700,93412830,8880,8880,8880,8880,0
|
|
20231115,153600,93412830,8880,8880,8880,8880,0
|
|
20231115,153500,93412830,8880,8880,8880,8880,0
|
|
20231115,153400,93412830,8880,8880,8880,8880,0
|
|
20231115,153300,93412830,8880,8880,8880,8880,0
|
|
20231115,153200,93412830,8880,8880,8880,8880,0
|
|
20231115,153100,93412830,8880,8880,8880,8880,0
|
|
20231115,153000,93412830,8880,8880,8880,8880,177
|
|
20231115,152900,91841070,8880,8880,8880,8880,0
|
|
20231115,152800,91841070,8880,8880,8880,8880,0
|
|
20231115,152700,91841070,8880,8880,8880,8880,0
|
|
20231115,152600,91841070,8880,8880,8880,8880,0
|
|
20231115,152500,91841070,8880,8880,8880,8880,0
|
|
20231115,152400,91841070,8880,8880,8880,8880,0
|
|
20231115,152300,91841070,8880,8880,8880,8880,0
|
|
20231115,152200,91841070,8880,8880,8880,8880,0
|
|
20231115,152100,91841070,8880,8880,8880,8880,0
|
|
20231115,152000,91841070,8880,8880,8880,8880,0
|
|
20231115,151900,91841070,8880,8880,8880,8880,0
|
|
20231115,151800,91841070,8880,8880,8880,8880,0
|
|
20231115,151700,91841070,8880,8880,8880,8880,0
|
|
20231115,151600,91841070,8880,8880,8880,8880,0
|
|
20231115,151500,91841070,8880,8880,8880,8880,0
|
|
20231115,151400,91841070,8880,8880,8880,8880,0
|
|
20231115,151300,91841070,8880,8880,8880,8880,0
|
|
20231115,151200,91841070,8880,8880,8880,8880,0
|
|
20231115,151100,91841070,8880,8880,8880,8880,0
|
|
20231115,151000,91841070,8880,8850,8880,8850,100
|
|
20231115,150900,90955830,8850,8850,8850,8850,12
|
|
20231115,150800,90849630,8850,8850,8850,8850,13
|
|
20231115,150700,90734580,8850,8840,8850,8840,2
|
|
20231115,150600,90716890,8840,8840,8840,8840,0
|
|
20231115,150500,90716890,8840,8840,8840,8840,0
|
|
20231115,150400,90716890,8840,8840,8840,8840,0
|
|
20231115,150300,90716890,8840,8840,8840,8840,0
|
|
20231115,150200,90716890,8840,8840,8840,8840,0
|
|
20231115,150100,90716890,8840,8840,8840,8840,0
|
|
20231115,150000,90716890,8840,8830,8840,8820,528
|
|
20231115,145900,86059640,8830,8830,8830,8830,0
|
|
20231115,145800,86059640,8830,8830,8830,8830,8
|
|
20231115,145700,85989000,8840,8840,8840,8840,0
|
|
20231115,145600,85989000,8840,8840,8840,8840,0
|
|
20231115,145500,85989000,8840,8840,8840,8840,0
|
|
20231115,145400,85989000,8840,8840,8840,8840,0
|
|
20231115,145300,85989000,8840,8840,8840,8840,1
|
|
20231115,145200,85980160,8850,8850,8850,8850,12
|
|
20231115,145100,85873960,8850,8850,8850,8850,0
|
|
20231115,145000,85873960,8850,8850,8850,8850,100
|
|
20231115,144900,84988960,8850,8850,8850,8850,3
|
|
20231115,144800,84962410,8850,8850,8850,8850,0
|
|
20231115,144700,84962410,8850,8850,8850,8850,0
|
|
20231115,144600,84962410,8850,8850,8850,8850,20
|
|
20231115,144500,84785410,8860,8860,8860,8860,20
|
|
20231115,144400,84608210,8880,8880,8880,8880,0
|
|
20231115,144300,84608210,8880,8880,8880,8880,0
|
|
20231115,144200,84608210,8880,8880,8880,8880,0
|
|
20231115,144100,84608210,8880,8880,8880,8880,0
|
|
20231115,144000,84608210,8880,8880,8880,8880,0
|
|
20231115,143900,84608210,8880,8880,8880,8880,0
|
|
20231115,143800,84608210,8880,8880,8880,8880,0
|
|
20231115,143700,84608210,8880,8880,8880,8880,0
|
|
20231115,143600,84608210,8880,8880,8880,8880,0
|
|
20231115,143500,84608210,8880,8880,8880,8880,0
|
|
20231115,143400,84608210,8880,8880,8880,8880,0
|
|
20231115,143300,84608210,8880,8880,8880,8880,0
|
|
20231115,143200,84608210,8880,8880,8880,8880,0
|
|
20231115,143100,84608210,8880,8880,8880,8880,0
|
|
20231115,143000,84608210,8880,8880,8880,8880,1
|
|
20231115,142900,84599330,8880,8880,8880,8880,5
|
|
20231115,142800,84554930,8840,8840,8840,8840,0
|
|
20231115,142700,84554930,8840,8840,8840,8840,0
|
|
20231115,142600,84554930,8840,8840,8840,8840,0
|
|
20231115,142500,84554930,8840,8840,8840,8840,0
|
|
20231115,142400,84554930,8840,8840,8840,8840,0
|
|
20231115,142300,84554930,8840,8840,8840,8840,0
|
|
20231115,142200,84554930,8840,8840,8840,8840,0
|
|
20231115,142100,84554930,8840,8850,8850,8840,72
|
|
20231115,142000,83918430,8840,8840,8840,8840,0
|
|
20231115,141900,83918430,8840,8840,8840,8840,0
|
|
20231115,141800,83918430,8840,8840,8840,8840,0
|
|
20231115,141700,83918430,8840,8840,8840,8840,8
|
|
20231115,141600,83847710,8840,8840,8840,8840,0
|
|
20231115,141500,83847710,8840,8830,8840,8830,535
|
|
20231115,141400,79122230,8830,8830,8830,8830,10
|
|
20231115,141300,79033930,8840,8840,8840,8840,0
|
|
20231115,141200,79033930,8840,8840,8840,8840,2
|
|
20231115,141100,79016250,8830,8830,8830,8830,0
|
|
20231115,141000,79016250,8830,8830,8830,8830,0
|
|
20231115,140900,79016250,8830,8830,8830,8830,0
|
|
20231115,140800,79016250,8830,8830,8830,8830,1
|
|
20231115,140700,79007420,8840,8840,8840,8840,0
|
|
20231115,140600,79007420,8840,8840,8840,8840,0
|
|
20231115,140500,79007420,8840,8840,8840,8840,0
|
|
20231115,140400,79007420,8840,8840,8840,8840,0
|
|
20231115,140300,79007420,8840,8840,8840,8840,0
|
|
20231115,140200,79007420,8840,8840,8840,8840,0
|
|
20231115,140100,79007420,8840,8840,8840,8840,0
|
|
20231115,140000,79007420,8840,8840,8840,8840,0
|
|
20231115,135900,79007420,8840,8840,8840,8840,4
|
|
20231115,135800,78972060,8840,8840,8840,8840,2
|
|
20231115,135700,78954380,8870,8870,8870,8870,0
|
|
20231115,135600,78954380,8870,8870,8870,8870,0
|
|
20231115,135500,78954380,8870,8870,8870,8870,112
|
|
20231115,135400,77960940,8870,8870,8870,8870,0
|
|
20231115,135300,77960940,8870,8870,8870,8870,0
|
|
20231115,135200,77960940,8870,8870,8870,8870,0
|
|
20231115,135100,77960940,8870,8870,8870,8870,0
|
|
20231115,135000,77960940,8870,8870,8870,8870,0
|
|
20231115,134900,77960940,8870,8870,8870,8870,0
|
|
20231115,134800,77960940,8870,8870,8870,8870,0
|
|
20231115,134700,77960940,8870,8870,8870,8870,0
|
|
20231115,134600,77960940,8870,8870,8870,8870,0
|
|
20231115,134500,77960940,8870,8870,8870,8870,0
|
|
20231115,134400,77960940,8870,8870,8870,8870,0
|
|
20231115,134300,77960940,8870,8870,8870,8870,0
|
|
20231115,134200,77960940,8870,8870,8870,8870,0
|
|
20231115,134100,77960940,8870,8870,8870,8870,0
|
|
20231115,134000,77960940,8870,8870,8870,8870,23
|
|
20231115,133900,77756930,8870,8870,8870,8870,2
|
|
20231115,133800,77739190,8840,8840,8840,8840,0
|
|
20231115,133700,77739190,8840,8840,8840,8840,1
|
|
20231115,133600,77730350,8830,8830,8830,8830,45
|
|
20231115,133500,77333000,8810,8810,8810,8810,0
|
|
20231115,133400,77333000,8810,8810,8810,8810,0
|
|
20231115,133300,77333000,8810,8810,8810,8810,0
|
|
20231115,133200,77333000,8810,8810,8810,8810,0
|
|
20231115,133100,77333000,8810,8810,8810,8810,0
|
|
20231115,133000,77333000,8810,8810,8810,8810,0
|
|
20231115,132900,77333000,8810,8810,8810,8810,60
|
|
20231115,132800,76804400,8820,8820,8820,8820,0
|
|
20231115,132700,76804400,8820,8820,8820,8820,0
|
|
20231115,132600,76804400,8820,8860,8860,8820,34
|
|
20231115,132500,76504080,8870,8870,8870,8870,0
|
|
20231115,132400,76504080,8870,8870,8870,8870,0
|
|
20231115,132300,76504080,8870,8870,8870,8870,0
|
|
20231115,132200,76504080,8870,8870,8870,8870,10
|
|
20231115,132100,76415380,8870,8870,8870,8870,0
|
|
20231115,132000,76415380,8870,8870,8870,8870,0
|
|
20231115,131900,76415380,8870,8870,8870,8870,0
|
|
20231115,131800,76415380,8870,8870,8870,8870,0
|
|
20231115,131700,76415380,8870,8870,8870,8870,0
|
|
20231115,131600,76415380,8870,8870,8870,8870,0
|
|
20231115,131500,76415380,8870,8870,8870,8870,0
|
|
20231115,131400,76415380,8870,8870,8870,8870,3
|
|
20231115,131300,76388770,8870,8870,8870,8870,0
|
|
20231115,131200,76388770,8870,8870,8870,8870,0
|
|
20231115,131100,76388770,8870,8870,8870,8870,0
|
|
20231115,131000,76388770,8870,8870,8870,8870,0
|
|
20231115,130900,76388770,8870,8870,8870,8870,0
|
|
20231115,130800,76388770,8870,8870,8870,8870,0
|
|
20231115,130700,76388770,8870,8870,8870,8870,0
|
|
20231115,130600,76388770,8870,8870,8870,8870,0
|
|
20231115,130500,76388770,8870,8870,8870,8870,0
|
|
20231115,130400,76388770,8870,8870,8870,8870,0
|
|
20231115,130300,76388770,8870,8870,8870,8870,0
|
|
20231115,130200,76388770,8870,8870,8870,8870,0
|
|
20231115,130100,76388770,8870,8870,8870,8870,0
|
|
20231115,130000,76388770,8870,8870,8870,8870,0
|
|
20231115,125900,76388770,8870,8870,8870,8870,0
|
|
20231115,125800,76388770,8870,8870,8870,8870,0
|
|
20231115,125700,76388770,8870,8870,8870,8870,0
|
|
20231115,125600,76388770,8870,8870,8870,8870,0
|
|
20231115,125500,76388770,8870,8870,8870,8870,0
|
|
20231115,125400,76388770,8870,8870,8870,8870,0
|
|
20231115,125300,76388770,8870,8870,8870,8870,0
|
|
20231115,125200,76388770,8870,8870,8870,8870,0
|
|
20231115,125100,76388770,8870,8870,8870,8870,0
|
|
20231115,125000,76388770,8870,8870,8870,8870,0
|
|
20231115,124900,76388770,8870,8870,8870,8870,0
|
|
20231115,124800,76388770,8870,8870,8870,8870,0
|
|
20231115,124700,76388770,8870,8870,8870,8870,0
|
|
20231115,124600,76388770,8870,8870,8870,8870,1
|
|
20231115,124500,76379900,8790,8790,8790,8790,0
|
|
20231115,124400,76379900,8790,8790,8790,8790,0
|
|
20231115,124300,76379900,8790,8790,8790,8790,0
|
|
20231115,124200,76379900,8790,8790,8790,8790,0
|
|
20231115,124100,76379900,8790,8800,8800,8790,6
|
|
20231115,124000,76327110,8790,8790,8790,8790,0
|
|
20231115,123900,76327110,8790,8850,8850,8790,1097
|
|
20231115,123800,66664940,8880,8880,8880,8880,0
|
|
20231115,123700,66664940,8880,8880,8880,8880,8
|
|
20231115,123600,66593900,8880,8880,8880,8880,20
|
|
20231115,123500,66416300,8890,8890,8890,8890,0
|
|
20231115,123400,66416300,8890,8890,8890,8890,0
|
|
20231115,123300,66416300,8890,8890,8890,8890,0
|
|
20231115,123200,66416300,8890,8890,8890,8890,0
|
|
20231115,123100,66416300,8890,8890,8890,8890,0
|
|
20231115,123000,66416300,8890,8890,8890,8890,0
|
|
20231115,122900,66416300,8890,8890,8890,8890,0
|
|
20231115,122800,66416300,8890,8890,8890,8890,0
|
|
20231115,122700,66416300,8890,8890,8890,8890,0
|
|
20231115,122600,66416300,8890,8890,8890,8890,0
|
|
20231115,122500,66416300,8890,8890,8890,8890,0
|
|
20231115,122400,66416300,8890,8890,8890,8890,0
|
|
20231115,122300,66416300,8890,8880,8890,8880,85
|
|
20231115,122200,65661150,8880,8880,8880,8880,0
|
|
20231115,122100,65661150,8880,8880,8880,8880,0
|
|
20231115,122000,65661150,8880,8880,8880,8880,0
|
|
20231115,121900,65661150,8880,8860,8880,8860,237
|
|
20231115,121800,63557260,8880,8880,8880,8880,0
|
|
20231115,121700,63557260,8880,8880,8880,8880,0
|
|
20231115,121600,63557260,8880,8880,8880,8880,0
|
|
20231115,121500,63557260,8880,8880,8880,8880,0
|
|
20231115,121400,63557260,8880,8880,8880,8880,0
|
|
20231115,121300,63557260,8880,8880,8880,8880,0
|
|
20231115,121200,63557260,8880,8880,8880,8880,0
|
|
20231115,121100,63557260,8880,8880,8880,8880,0
|
|
20231115,121000,63557260,8880,8880,8880,8880,2
|
|
20231115,120900,63539500,8810,8810,8810,8810,227
|
|
20231115,120800,61539630,8810,8810,8810,8810,0
|
|
20231115,120700,61539630,8810,8810,8810,8810,0
|
|
20231115,120600,61539630,8810,8820,8820,8810,113
|
|
20231115,120500,60543400,8890,8890,8890,8890,0
|
|
20231115,120400,60543400,8890,8890,8890,8890,0
|
|
20231115,120300,60543400,8890,8890,8890,8890,0
|
|
20231115,120200,60543400,8890,8890,8890,8890,0
|
|
20231115,120100,60543400,8890,8890,8890,8890,0
|
|
20231115,120000,60543400,8890,8890,8890,8890,1
|
|
20231115,115900,60534510,8820,8820,8820,8820,0
|
|
20231115,115800,60534510,8820,8820,8820,8820,0
|
|
20231115,115700,60534510,8820,8820,8820,8820,200
|
|
20231115,115600,58770510,8830,8870,8870,8830,300
|
|
20231115,115500,56117800,8890,8890,8890,8890,0
|
|
20231115,115400,56117800,8890,8890,8890,8890,0
|
|
20231115,115300,56117800,8890,8890,8890,8890,0
|
|
20231115,115200,56117800,8890,8890,8890,8890,0
|
|
20231115,115100,56117800,8890,8890,8890,8890,0
|
|
20231115,115000,56117800,8890,8890,8890,8890,0
|
|
20231115,114900,56117800,8890,8890,8890,8890,0
|
|
20231115,114800,56117800,8890,8890,8890,8890,0
|
|
20231115,114700,56117800,8890,8890,8890,8890,0
|
|
20231115,114600,56117800,8890,8890,8890,8890,0
|
|
20231115,114500,56117800,8890,8890,8890,8890,0
|
|
20231115,114400,56117800,8890,8890,8890,8890,0
|
|
20231115,114300,56117800,8890,8890,8890,8890,0
|
|
20231115,114200,56117800,8890,8890,8890,8890,0
|
|
20231115,114100,56117800,8890,8890,8890,8890,0
|
|
20231115,114000,56117800,8890,8890,8890,8890,0
|
|
20231115,113900,56117800,8890,8890,8890,8890,0
|
|
20231115,113800,56117800,8890,8890,8890,8890,0
|
|
20231115,113700,56117800,8890,8890,8890,8890,0
|
|
20231115,113600,56117800,8890,8890,8890,8890,0
|
|
20231115,113500,56117800,8890,8890,8890,8890,0
|
|
20231115,113400,56117800,8890,8890,8890,8890,0
|
|
20231115,113300,56117800,8890,8890,8890,8890,0
|
|
20231115,113200,56117800,8890,8890,8890,8890,0
|
|
20231115,113100,56117800,8890,8890,8890,8890,0
|
|
20231115,113000,56117800,8890,8880,8890,8880,22
|
|
20231115,112900,55922380,8870,8870,8870,8870,0
|
|
20231115,112800,55922380,8870,8870,8870,8870,0
|
|
20231115,112700,55922380,8870,8870,8870,8870,0
|
|
20231115,112600,55922380,8870,8870,8870,8870,0
|
|
20231115,112500,55922380,8870,8870,8870,8870,1
|
|
20231115,112400,55913510,8860,8860,8860,8860,0
|
|
20231115,112300,55913510,8860,8860,8860,8860,16
|
|
20231115,112200,55771750,8860,8860,8860,8860,0
|
|
20231115,112100,55771750,8860,8860,8860,8860,0
|
|
20231115,112000,55771750,8860,8860,8860,8860,0
|
|
20231115,111900,55771750,8860,8860,8860,8860,0
|
|
20231115,111800,55771750,8860,8860,8860,8860,0
|
|
20231115,111700,55771750,8860,8860,8860,8860,0
|
|
20231115,111600,55771750,8860,8860,8860,8860,0
|
|
20231115,111500,55771750,8860,8860,8860,8860,0
|
|
20231115,111400,55771750,8860,8860,8860,8860,0
|
|
20231115,111300,55771750,8860,8860,8860,8860,0
|
|
20231115,111200,55771750,8860,8860,8860,8860,0
|
|
20231115,111100,55771750,8860,8860,8860,8860,0
|
|
20231115,111000,55771750,8860,8860,8860,8860,0
|
|
20231115,110900,55771750,8860,8860,8860,8860,0
|
|
20231115,110800,55771750,8860,8860,8860,8860,0
|
|
20231115,110700,55771750,8860,8860,8860,8860,0
|
|
20231115,110600,55771750,8860,8860,8860,8860,0
|
|
20231115,110500,55771750,8860,8860,8860,8860,0
|
|
20231115,110400,55771750,8860,8860,8860,8860,0
|
|
20231115,110300,55771750,8860,8860,8860,8860,0
|
|
20231115,110200,55771750,8860,8860,8860,8860,0
|
|
20231115,110100,55771750,8860,8860,8860,8860,590
|
|
20231115,110000,50544350,8860,8860,8860,8860,0
|
|
20231115,105900,50544350,8860,8860,8860,8860,0
|
|
20231115,105800,50544350,8860,8860,8860,8860,0
|
|
20231115,105700,50544350,8860,8860,8860,8860,28
|
|
20231115,105600,50296270,8870,8870,8870,8870,0
|
|
20231115,105500,50296270,8870,8870,8870,8870,0
|
|
20231115,105400,50296270,8870,8870,8870,8870,1
|
|
20231115,105300,50287400,8860,8860,8860,8860,0
|
|
20231115,105200,50287400,8860,8890,8890,8860,311
|
|
20231115,105100,47525420,8890,8890,8890,8890,0
|
|
20231115,105000,47525420,8890,8890,8890,8890,0
|
|
20231115,104900,47525420,8890,8890,8890,8890,0
|
|
20231115,104800,47525420,8890,8890,8890,8890,0
|
|
20231115,104700,47525420,8890,8890,8890,8890,0
|
|
20231115,104600,47525420,8890,8890,8890,8890,0
|
|
20231115,104500,47525420,8890,8890,8890,8890,0
|
|
20231115,104400,47525420,8890,8890,8890,8890,0
|
|
20231115,104300,47525420,8890,8890,8890,8890,0
|
|
20231115,104200,47525420,8890,8890,8890,8890,0
|
|
20231115,104100,47525420,8890,8890,8890,8890,0
|
|
20231115,104000,47525420,8890,8890,8890,8890,0
|
|
20231115,103900,47525420,8890,8890,8890,8880,200
|
|
20231115,103800,45747870,8890,8890,8890,8890,0
|
|
20231115,103700,45747870,8890,8890,8890,8890,0
|
|
20231115,103600,45747870,8890,8890,8890,8890,0
|
|
20231115,103500,45747870,8890,8890,8890,8890,0
|
|
20231115,103400,45747870,8890,8890,8890,8890,0
|
|
20231115,103300,45747870,8890,8890,8890,8890,0
|
|
20231115,103200,45747870,8890,8890,8890,8890,0
|
|
20231115,103100,45747870,8890,8890,8890,8890,0
|
|
20231115,103000,45747870,8890,8900,8900,8890,100
|
|
20231115,102900,44858770,8890,8890,8890,8890,0
|
|
20231115,102800,44858770,8890,8890,8890,8890,0
|
|
20231115,102700,44858770,8890,8890,8890,8890,0
|
|
20231115,102600,44858770,8890,8890,8890,8890,54
|
|
20231115,102500,44378710,8910,8910,8910,8910,0
|
|
20231115,102400,44378710,8910,8910,8910,8910,10
|
|
20231115,102300,44289610,8890,8890,8890,8890,0
|
|
20231115,102200,44289610,8890,8890,8890,8890,0
|
|
20231115,102100,44289610,8890,8890,8890,8890,0
|
|
20231115,102000,44289610,8890,8900,8900,8890,500
|
|
20231115,101900,39843510,8910,8910,8910,8910,0
|
|
20231115,101800,39843510,8910,8910,8910,8910,0
|
|
20231115,101700,39843510,8910,8930,8930,8910,711
|
|
20231115,101600,33507520,8950,8950,8950,8950,0
|
|
20231115,101500,33507520,8950,8940,8950,8940,88
|
|
20231115,101400,32720780,8940,8940,8940,8940,0
|
|
20231115,101300,32720780,8940,8940,8940,8940,0
|
|
20231115,101200,32720780,8940,8940,8940,8940,0
|
|
20231115,101100,32720780,8940,8940,8940,8940,0
|
|
20231115,101000,32720780,8940,8940,8940,8940,0
|
|
20231115,100900,32720780,8940,8940,8940,8940,0
|
|
20231115,100800,32720780,8940,8940,8940,8940,0
|
|
20231115,100700,32720780,8940,8940,8940,8940,0
|
|
20231115,100600,32720780,8940,8940,8940,8940,34
|
|
20231115,100500,32416820,8940,8940,8940,8940,0
|
|
20231115,100400,32416820,8940,8940,8940,8940,0
|
|
20231115,100300,32416820,8940,8940,8940,8940,500
|
|
20231115,100200,27946820,8960,8960,8960,8960,0
|
|
20231115,100100,27946820,8960,8960,8960,8960,1
|
|
20231115,100000,27937860,8960,8960,8960,8960,0
|
|
20231115,095900,27937860,8960,8960,8960,8960,110
|
|
20231115,095800,26952260,8960,8960,8960,8960,0
|
|
20231115,095700,26952260,8960,8960,8960,8960,0
|
|
20231115,095600,26952260,8960,8960,8960,8960,0
|
|
20231115,095500,26952260,8960,8960,8960,8960,0
|
|
20231115,095400,26952260,8960,8960,8960,8960,0
|
|
20231115,095300,26952260,8960,8960,8960,8960,0
|
|
20231115,095200,26952260,8960,8960,8960,8960,0
|
|
20231115,095100,26952260,8960,8960,8960,8960,0
|
|
20231115,095000,26952260,8960,8960,8960,8960,0
|
|
20231115,094900,26952260,8960,8960,8960,8960,0
|
|
20231115,094800,26952260,8960,8960,8960,8960,0
|
|
20231115,094700,26952260,8960,8960,8960,8960,0
|
|
20231115,094600,26952260,8960,8960,8960,8960,2
|
|
20231115,094500,26934340,8960,8950,8960,8950,2
|
|
20231115,094400,26916430,8950,8950,8950,8950,0
|
|
20231115,094300,26916430,8950,8950,8950,8950,11
|
|
20231115,094200,26817980,8950,8950,8950,8950,0
|
|
20231115,094100,26817980,8950,8950,8950,8950,201
|
|
20231115,094000,25019030,8980,8980,8980,8980,0
|
|
20231115,093900,25019030,8980,8980,8980,8980,0
|
|
20231115,093800,25019030,8980,8980,8980,8980,0
|
|
20231115,093700,25019030,8980,8980,8980,8980,0
|
|
20231115,093600,25019030,8980,8980,8980,8980,0
|
|
20231115,093500,25019030,8980,8980,8980,8980,0
|
|
20231115,093400,25019030,8980,8980,8980,8980,78
|
|
20231115,093300,24318590,8980,8980,8980,8980,0
|
|
20231115,093200,24318590,8980,8980,8980,8980,1
|
|
20231115,093100,24309610,8980,8980,8980,8980,0
|
|
20231115,093000,24309610,8980,8980,8980,8980,1
|
|
20231115,092900,24300630,8980,8980,8980,8980,4
|
|
20231115,092800,24264710,8980,9000,9000,8980,21
|
|
20231115,092700,24075910,9000,9000,9000,9000,39
|
|
20231115,092600,23724910,8980,8960,8980,8960,486
|
|
20231115,092500,19363660,8960,8960,8960,8960,0
|
|
20231115,092400,19363660,8960,8960,8960,8960,0
|
|
20231115,092300,19363660,8960,8950,8960,8950,115
|
|
20231115,092200,18333380,8940,8940,8940,8940,51
|
|
20231115,092100,17877440,8950,8950,8950,8950,0
|
|
20231115,092000,17877440,8950,8950,8950,8950,0
|
|
20231115,091900,17877440,8950,8950,8950,8950,0
|
|
20231115,091800,17877440,8950,8950,8950,8950,20
|
|
20231115,091700,17698440,8960,8960,8960,8960,2
|
|
20231115,091600,17680520,8960,8960,8960,8960,0
|
|
20231115,091500,17680520,8960,8960,8960,8960,0
|
|
20231115,091400,17680520,8960,8960,8960,8960,0
|
|
20231115,091300,17680520,8960,8960,8960,8960,1
|
|
20231115,091200,17671560,8940,8940,8940,8940,3
|
|
20231115,091100,17644740,8940,8940,8970,8940,108
|
|
20231115,091000,16676250,8940,8940,8940,8940,29
|
|
20231115,090900,16416990,8940,8940,8980,8940,312
|
|
20231115,090800,13617250,8940,8970,8970,8940,62
|
|
20231115,090700,13062750,9010,8990,9010,8990,239
|
|
20231115,090600,10911750,9000,8950,9000,8950,296
|
|
20231115,090500,8251970,8950,8940,8950,8940,697
|
|
20231115,090400,2014290,8950,8950,8950,8950,0
|
|
20231115,090300,2014290,8950,8950,8950,8950,0
|
|
20231115,090200,2014290,8950,8910,8950,8910,134
|
|
20231115,090100,817860,8900,8900,8900,8900,14
|
|
20231115,090000,693260,8900,8900,8900,8900,31
|