625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,192200,79878220,8870,8870,8870,8870,52
|
|
20231121,192100,79878220,8870,8870,8870,8870,0
|
|
20231121,192000,79878220,8870,8870,8870,8870,0
|
|
20231121,191900,79878220,8870,8870,8870,8870,0
|
|
20231121,191800,79878220,8870,8870,8870,8870,0
|
|
20231121,191700,79878220,8870,8870,8870,8870,0
|
|
20231121,191600,79878220,8870,8870,8870,8870,0
|
|
20231121,191500,79878220,8870,8870,8870,8870,0
|
|
20231121,191400,79878220,8870,8870,8870,8870,0
|
|
20231121,191300,79878220,8870,8870,8870,8870,0
|
|
20231121,191200,79878220,8870,8870,8870,8870,0
|
|
20231121,191100,79878220,8870,8870,8870,8870,0
|
|
20231121,191000,79878220,8870,8870,8870,8870,0
|
|
20231121,190900,79878220,8870,8870,8870,8870,0
|
|
20231121,190800,79878220,8870,8870,8870,8870,0
|
|
20231121,190700,79878220,8870,8870,8870,8870,0
|
|
20231121,190600,79878220,8870,8870,8870,8870,0
|
|
20231121,190500,79878220,8870,8870,8870,8870,0
|
|
20231121,190400,79878220,8870,8870,8870,8870,0
|
|
20231121,190300,79878220,8870,8870,8870,8870,0
|
|
20231121,190200,79878220,8870,8870,8870,8870,0
|
|
20231121,190100,79878220,8870,8870,8870,8870,0
|
|
20231121,190000,79878220,8870,8870,8870,8870,0
|
|
20231121,185900,79878220,8870,8870,8870,8870,0
|
|
20231121,185800,79878220,8870,8870,8870,8870,0
|
|
20231121,185700,79878220,8870,8870,8870,8870,0
|
|
20231121,185600,79878220,8870,8870,8870,8870,0
|
|
20231121,185500,79878220,8870,8870,8870,8870,0
|
|
20231121,185400,79878220,8870,8870,8870,8870,0
|
|
20231121,185300,79878220,8870,8870,8870,8870,0
|
|
20231121,185200,79878220,8870,8870,8870,8870,52
|
|
20231121,185100,79878220,8870,8870,8870,8870,0
|
|
20231121,185000,79878220,8870,8870,8870,8870,0
|
|
20231121,184900,79878220,8870,8870,8870,8870,0
|
|
20231121,184800,79878220,8870,8870,8870,8870,0
|
|
20231121,184700,79878220,8870,8870,8870,8870,0
|
|
20231121,184600,79878220,8870,8870,8870,8870,0
|
|
20231121,184500,79878220,8870,8870,8870,8870,0
|
|
20231121,184400,79878220,8870,8870,8870,8870,0
|
|
20231121,184300,79878220,8870,8870,8870,8870,0
|
|
20231121,184200,79878220,8870,8870,8870,8870,0
|
|
20231121,184100,79878220,8870,8870,8870,8870,0
|
|
20231121,184000,79878220,8870,8870,8870,8870,0
|
|
20231121,183900,79878220,8870,8870,8870,8870,0
|
|
20231121,183800,79878220,8870,8870,8870,8870,0
|
|
20231121,183700,79878220,8870,8870,8870,8870,0
|
|
20231121,183600,79878220,8870,8870,8870,8870,0
|
|
20231121,183500,79878220,8870,8870,8870,8870,0
|
|
20231121,183400,79878220,8870,8870,8870,8870,0
|
|
20231121,183300,79878220,8870,8870,8870,8870,0
|
|
20231121,183200,79878220,8870,8870,8870,8870,0
|
|
20231121,183100,79878220,8870,8870,8870,8870,0
|
|
20231121,183000,79878220,8870,8870,8870,8870,0
|
|
20231121,182900,79878220,8870,8870,8870,8870,0
|
|
20231121,182800,79878220,8870,8870,8870,8870,0
|
|
20231121,182700,79878220,8870,8870,8870,8870,0
|
|
20231121,182600,79878220,8870,8870,8870,8870,0
|
|
20231121,182500,79878220,8870,8870,8870,8870,0
|
|
20231121,182400,79878220,8870,8870,8870,8870,0
|
|
20231121,182300,79878220,8870,8870,8870,8870,0
|
|
20231121,182200,79878220,8870,8870,8870,8870,52
|
|
20231121,182100,79878220,8870,8870,8870,8870,0
|
|
20231121,182000,79878220,8870,8870,8870,8870,0
|
|
20231121,181900,79878220,8870,8870,8870,8870,0
|
|
20231121,181800,79878220,8870,8870,8870,8870,0
|
|
20231121,181700,79878220,8870,8870,8870,8870,0
|
|
20231121,181600,79878220,8870,8870,8870,8870,0
|
|
20231121,181500,79878220,8870,8870,8870,8870,0
|
|
20231121,181400,79878220,8870,8870,8870,8870,0
|
|
20231121,181300,79878220,8870,8870,8870,8870,0
|
|
20231121,181200,79878220,8870,8870,8870,8870,0
|
|
20231121,181100,79878220,8870,8870,8870,8870,0
|
|
20231121,181000,79878220,8870,8870,8870,8870,0
|
|
20231121,180900,79878220,8870,8870,8870,8870,0
|
|
20231121,180800,79878220,8870,8870,8870,8870,0
|
|
20231121,180700,79878220,8870,8870,8870,8870,0
|
|
20231121,180600,79878220,8870,8870,8870,8870,0
|
|
20231121,180500,79878220,8870,8870,8870,8870,0
|
|
20231121,180400,79878220,8870,8870,8870,8870,0
|
|
20231121,180300,79878220,8870,8870,8870,8870,0
|
|
20231121,180200,79878220,8870,8870,8870,8870,0
|
|
20231121,180100,79878220,8870,8870,8870,8870,0
|
|
20231121,180000,79878220,8870,8870,8870,8870,0
|
|
20231121,175900,79878220,8870,8870,8870,8870,0
|
|
20231121,175800,79878220,8870,8870,8870,8870,0
|
|
20231121,175700,79878220,8870,8870,8870,8870,0
|
|
20231121,175600,79878220,8870,8870,8870,8870,0
|
|
20231121,175500,79878220,8870,8870,8870,8870,0
|
|
20231121,175400,79878220,8870,8870,8870,8870,0
|
|
20231121,175300,79878220,8870,8870,8870,8870,0
|
|
20231121,175200,79878220,8870,8870,8870,8870,52
|
|
20231121,175100,79878220,8870,8870,8870,8870,0
|
|
20231121,175000,79878220,8870,8870,8870,8870,0
|
|
20231121,174900,79878220,8870,8870,8870,8870,0
|
|
20231121,174800,79878220,8870,8870,8870,8870,0
|
|
20231121,174700,79878220,8870,8870,8870,8870,0
|
|
20231121,174600,79878220,8870,8870,8870,8870,0
|
|
20231121,174500,79878220,8870,8870,8870,8870,0
|
|
20231121,174400,79878220,8870,8870,8870,8870,0
|
|
20231121,174300,79878220,8870,8870,8870,8870,0
|
|
20231121,174200,79878220,8870,8870,8870,8870,0
|
|
20231121,174100,79878220,8870,8870,8870,8870,0
|
|
20231121,174000,79878220,8870,8870,8870,8870,0
|
|
20231121,173900,79878220,8870,8870,8870,8870,0
|
|
20231121,173800,79878220,8870,8870,8870,8870,0
|
|
20231121,173700,79878220,8870,8870,8870,8870,0
|
|
20231121,173600,79878220,8870,8870,8870,8870,0
|
|
20231121,173500,79878220,8870,8870,8870,8870,0
|
|
20231121,173400,79878220,8870,8870,8870,8870,0
|
|
20231121,173300,79878220,8870,8870,8870,8870,0
|
|
20231121,173200,79878220,8870,8870,8870,8870,0
|
|
20231121,173100,79878220,8870,8870,8870,8870,0
|
|
20231121,173000,79878220,8870,8870,8870,8870,0
|
|
20231121,172900,79878220,8870,8870,8870,8870,0
|
|
20231121,172800,79878220,8870,8870,8870,8870,0
|
|
20231121,172700,79878220,8870,8870,8870,8870,0
|
|
20231121,172600,79878220,8870,8870,8870,8870,0
|
|
20231121,172500,79878220,8870,8870,8870,8870,0
|
|
20231121,172400,79878220,8870,8870,8870,8870,0
|
|
20231121,172300,79878220,8870,8870,8870,8870,0
|
|
20231121,172200,79878220,8870,8870,8870,8870,52
|
|
20231121,172100,79878220,8870,8870,8870,8870,0
|
|
20231121,172000,79878220,8870,8870,8870,8870,0
|
|
20231121,171900,79878220,8870,8870,8870,8870,0
|
|
20231121,171800,79878220,8870,8870,8870,8870,0
|
|
20231121,171700,79878220,8870,8870,8870,8870,0
|
|
20231121,171600,79878220,8870,8870,8870,8870,0
|
|
20231121,171500,79878220,8870,8870,8870,8870,0
|
|
20231121,171400,79878220,8870,8870,8870,8870,0
|
|
20231121,171300,79878220,8870,8870,8870,8870,0
|
|
20231121,171200,79878220,8870,8870,8870,8870,0
|
|
20231121,171100,79878220,8870,8870,8870,8870,0
|
|
20231121,171000,79878220,8870,8870,8870,8870,0
|
|
20231121,170900,79878220,8870,8870,8870,8870,0
|
|
20231121,170800,79878220,8870,8870,8870,8870,0
|
|
20231121,170700,79878220,8870,8870,8870,8870,0
|
|
20231121,170600,79878220,8870,8870,8870,8870,0
|
|
20231121,170500,79878220,8870,8870,8870,8870,0
|
|
20231121,170400,79878220,8870,8870,8870,8870,0
|
|
20231121,170300,79878220,8870,8870,8870,8870,0
|
|
20231121,170200,79878220,8870,8870,8870,8870,0
|
|
20231121,170100,79878220,8870,8870,8870,8870,0
|
|
20231121,170000,79878220,8870,8870,8870,8870,0
|
|
20231121,165900,79878220,8870,8870,8870,8870,0
|
|
20231121,165800,79878220,8870,8870,8870,8870,0
|
|
20231121,165700,79878220,8870,8870,8870,8870,0
|
|
20231121,165600,79878220,8870,8870,8870,8870,0
|
|
20231121,165500,79878220,8870,8870,8870,8870,0
|
|
20231121,165400,79878220,8870,8870,8870,8870,0
|
|
20231121,165300,79878220,8870,8870,8870,8870,0
|
|
20231121,165200,79878220,8870,8870,8870,8870,52
|
|
20231121,165100,79878220,8870,8870,8870,8870,0
|
|
20231121,165000,79878220,8870,8870,8870,8870,0
|
|
20231121,164900,79878220,8870,8870,8870,8870,0
|
|
20231121,164800,79878220,8870,8870,8870,8870,0
|
|
20231121,164700,79878220,8870,8870,8870,8870,0
|
|
20231121,164600,79878220,8870,8870,8870,8870,0
|
|
20231121,164500,79878220,8870,8870,8870,8870,0
|
|
20231121,164400,79878220,8870,8870,8870,8870,0
|
|
20231121,164300,79878220,8870,8870,8870,8870,0
|
|
20231121,164200,79878220,8870,8870,8870,8870,0
|
|
20231121,164100,79878220,8870,8870,8870,8870,0
|
|
20231121,164000,79878220,8870,8870,8870,8870,0
|
|
20231121,163900,79878220,8870,8870,8870,8870,0
|
|
20231121,163800,79878220,8870,8870,8870,8870,0
|
|
20231121,163700,79878220,8870,8870,8870,8870,0
|
|
20231121,163600,79878220,8870,8870,8870,8870,0
|
|
20231121,163500,79878220,8870,8870,8870,8870,0
|
|
20231121,163400,79878220,8870,8870,8870,8870,0
|
|
20231121,163300,79878220,8870,8870,8870,8870,0
|
|
20231121,163200,79878220,8870,8870,8870,8870,0
|
|
20231121,163100,79878220,8870,8870,8870,8870,0
|
|
20231121,163000,79878220,8870,8870,8870,8870,0
|
|
20231121,162900,79878220,8870,8870,8870,8870,0
|
|
20231121,162800,79878220,8870,8870,8870,8870,0
|
|
20231121,162700,79878220,8870,8870,8870,8870,0
|
|
20231121,162600,79878220,8870,8870,8870,8870,0
|
|
20231121,162500,79878220,8870,8870,8870,8870,0
|
|
20231121,162400,79878220,8870,8870,8870,8870,0
|
|
20231121,162300,79878220,8870,8870,8870,8870,0
|
|
20231121,162200,79878220,8870,8870,8870,8870,52
|
|
20231121,162100,79878220,8870,8870,8870,8870,0
|
|
20231121,162000,79878220,8870,8870,8870,8870,0
|
|
20231121,161900,79878220,8870,8870,8870,8870,0
|
|
20231121,161800,79878220,8870,8870,8870,8870,0
|
|
20231121,161700,79878220,8870,8870,8870,8870,0
|
|
20231121,161600,79878220,8870,8870,8870,8870,0
|
|
20231121,161500,79878220,8870,8870,8870,8870,0
|
|
20231121,161400,79878220,8870,8870,8870,8870,0
|
|
20231121,161300,79878220,8870,8870,8870,8870,0
|
|
20231121,161200,79878220,8870,8870,8870,8870,0
|
|
20231121,161100,79878220,8870,8870,8870,8870,0
|
|
20231121,161000,79878220,8870,8870,8870,8870,0
|
|
20231121,160900,79878220,8870,8870,8870,8870,0
|
|
20231121,160800,79878220,8870,8870,8870,8870,0
|
|
20231121,160700,79878220,8870,8870,8870,8870,0
|
|
20231121,160600,79878220,8870,8870,8870,8870,0
|
|
20231121,160500,79878220,8870,8870,8870,8870,0
|
|
20231121,160400,79878220,8870,8870,8870,8870,0
|
|
20231121,160300,79878220,8870,8870,8870,8870,0
|
|
20231121,160200,79878220,8870,8870,8870,8870,0
|
|
20231121,160100,79878220,8870,8870,8870,8870,0
|
|
20231121,160000,79878220,8870,8870,8870,8870,0
|
|
20231121,155900,79878220,8870,8870,8870,8870,0
|
|
20231121,155800,79878220,8870,8870,8870,8870,0
|
|
20231121,155700,79878220,8870,8870,8870,8870,0
|
|
20231121,155600,79878220,8870,8870,8870,8870,0
|
|
20231121,155500,79878220,8870,8870,8870,8870,0
|
|
20231121,155400,79878220,8870,8870,8870,8870,0
|
|
20231121,155300,79878220,8870,8870,8870,8870,0
|
|
20231121,155200,79878220,8870,8870,8870,8870,52
|
|
20231121,155100,79878220,8870,8870,8870,8870,0
|
|
20231121,155000,79878220,8870,8870,8870,8870,0
|
|
20231121,154900,79878220,8870,8870,8870,8870,0
|
|
20231121,154800,79878220,8870,8870,8870,8870,0
|
|
20231121,154700,79878220,8870,8870,8870,8870,0
|
|
20231121,154600,79878220,8870,8870,8870,8870,0
|
|
20231121,154500,79878220,8870,8870,8870,8870,0
|
|
20231121,154400,79878220,8870,8870,8870,8870,0
|
|
20231121,154300,79878220,8870,8870,8870,8870,0
|
|
20231121,154200,79878220,8870,8870,8870,8870,0
|
|
20231121,154100,79878220,8870,8870,8870,8870,0
|
|
20231121,154000,79878220,8870,8870,8870,8870,0
|
|
20231121,153900,79878220,8870,8870,8870,8870,0
|
|
20231121,153800,79878220,8870,8870,8870,8870,0
|
|
20231121,153700,79878220,8870,8870,8870,8870,0
|
|
20231121,153600,79878220,8870,8870,8870,8870,0
|
|
20231121,153500,79878220,8870,8870,8870,8870,0
|
|
20231121,153400,79878220,8870,8870,8870,8870,0
|
|
20231121,153300,79878220,8870,8870,8870,8870,0
|
|
20231121,153200,79878220,8870,8870,8870,8870,0
|
|
20231121,153100,79878220,8870,8870,8870,8870,0
|
|
20231121,153000,79878220,8870,8870,8870,8870,52
|
|
20231121,152900,79416980,8870,8870,8870,8870,0
|
|
20231121,152800,79416980,8870,8870,8870,8870,0
|
|
20231121,152700,79416980,8870,8870,8870,8870,0
|
|
20231121,152600,79416980,8870,8870,8870,8870,0
|
|
20231121,152500,79416980,8870,8870,8870,8870,0
|
|
20231121,152400,79416980,8870,8870,8870,8870,0
|
|
20231121,152300,79416980,8870,8870,8870,8870,0
|
|
20231121,152200,79416980,8870,8870,8870,8870,0
|
|
20231121,152100,79416980,8870,8870,8870,8870,0
|
|
20231121,152000,79416980,8870,8870,8870,8870,0
|
|
20231121,151900,79416980,8870,8870,8870,8870,0
|
|
20231121,151800,79416980,8870,8870,8870,8870,0
|
|
20231121,151700,79416980,8870,8870,8870,8870,0
|
|
20231121,151600,79416980,8870,8870,8870,8870,0
|
|
20231121,151500,79416980,8870,8870,8870,8870,0
|
|
20231121,151400,79416980,8870,8870,8870,8870,0
|
|
20231121,151300,79416980,8870,8870,8870,8870,0
|
|
20231121,151200,79416980,8870,8870,8870,8870,0
|
|
20231121,151100,79416980,8870,8870,8870,8870,11
|
|
20231121,151000,79319410,8850,8850,8850,8850,0
|
|
20231121,150900,79319410,8850,8870,8870,8850,2
|
|
20231121,150800,79301690,8850,8850,8850,8850,0
|
|
20231121,150700,79301690,8850,8850,8850,8850,0
|
|
20231121,150600,79301690,8850,8850,8850,8850,0
|
|
20231121,150500,79301690,8850,8850,8850,8850,0
|
|
20231121,150400,79301690,8850,8850,8850,8850,0
|
|
20231121,150300,79301690,8850,8850,8850,8850,0
|
|
20231121,150200,79301690,8850,8850,8850,8850,218
|
|
20231121,150100,77372390,8860,8860,8860,8860,11
|
|
20231121,150000,77274930,8860,8860,8860,8860,0
|
|
20231121,145900,77274930,8860,8860,8860,8860,1
|
|
20231121,145800,77266070,8860,8860,8860,8860,0
|
|
20231121,145700,77266070,8860,8860,8860,8860,0
|
|
20231121,145600,77266070,8860,8860,8860,8860,0
|
|
20231121,145500,77266070,8860,8860,8860,8860,0
|
|
20231121,145400,77266070,8860,8860,8860,8860,0
|
|
20231121,145300,77266070,8860,8860,8860,8860,0
|
|
20231121,145200,77266070,8860,8860,8860,8860,0
|
|
20231121,145100,77266070,8860,8860,8860,8860,0
|
|
20231121,145000,77266070,8860,8860,8860,8860,0
|
|
20231121,144900,77266070,8860,8860,8860,8860,0
|
|
20231121,144800,77266070,8860,8860,8860,8860,1
|
|
20231121,144700,77257210,8860,8860,8860,8860,0
|
|
20231121,144600,77257210,8860,8860,8860,8860,0
|
|
20231121,144500,77257210,8860,8860,8860,8860,0
|
|
20231121,144400,77257210,8860,8860,8860,8860,0
|
|
20231121,144300,77257210,8860,8860,8860,8860,0
|
|
20231121,144200,77257210,8860,8860,8860,8860,0
|
|
20231121,144100,77257210,8860,8860,8860,8860,0
|
|
20231121,144000,77257210,8860,8860,8860,8860,0
|
|
20231121,143900,77257210,8860,8860,8860,8860,0
|
|
20231121,143800,77257210,8860,8860,8860,8860,0
|
|
20231121,143700,77257210,8860,8860,8860,8860,0
|
|
20231121,143600,77257210,8860,8860,8860,8860,0
|
|
20231121,143500,77257210,8860,8860,8860,8860,0
|
|
20231121,143400,77257210,8860,8860,8860,8860,0
|
|
20231121,143300,77257210,8860,8860,8860,8860,0
|
|
20231121,143200,77257210,8860,8860,8860,8860,0
|
|
20231121,143100,77257210,8860,8860,8860,8860,0
|
|
20231121,143000,77257210,8860,8860,8860,8860,0
|
|
20231121,142900,77257210,8860,8860,8860,8860,60
|
|
20231121,142800,76725610,8860,8860,8860,8860,40
|
|
20231121,142700,76371210,8860,8860,8860,8860,11
|
|
20231121,142600,76273750,8870,8870,8870,8870,0
|
|
20231121,142500,76273750,8870,8870,8870,8870,0
|
|
20231121,142400,76273750,8870,8870,8870,8870,7
|
|
20231121,142300,76211660,8860,8860,8860,8860,0
|
|
20231121,142200,76211660,8860,8860,8860,8860,0
|
|
20231121,142100,76211660,8860,8860,8860,8860,50
|
|
20231121,142000,75768660,8860,8860,8860,8860,0
|
|
20231121,141900,75768660,8860,8860,8860,8860,0
|
|
20231121,141800,75768660,8860,8860,8860,8860,0
|
|
20231121,141700,75768660,8860,8860,8860,8860,0
|
|
20231121,141600,75768660,8860,8860,8860,8860,0
|
|
20231121,141500,75768660,8860,8860,8860,8860,0
|
|
20231121,141400,75768660,8860,8860,8860,8860,0
|
|
20231121,141300,75768660,8860,8860,8860,8860,0
|
|
20231121,141200,75768660,8860,8860,8860,8860,0
|
|
20231121,141100,75768660,8860,8860,8860,8860,0
|
|
20231121,141000,75768660,8860,8860,8860,8860,0
|
|
20231121,140900,75768660,8860,8860,8860,8860,0
|
|
20231121,140800,75768660,8860,8860,8860,8860,0
|
|
20231121,140700,75768660,8860,8860,8860,8860,0
|
|
20231121,140600,75768660,8860,8860,8860,8860,0
|
|
20231121,140500,75768660,8860,8860,8860,8860,0
|
|
20231121,140400,75768660,8860,8860,8860,8860,0
|
|
20231121,140300,75768660,8860,8860,8860,8860,100
|
|
20231121,140200,74882660,8860,8860,8860,8860,0
|
|
20231121,140100,74882660,8860,8860,8860,8860,0
|
|
20231121,140000,74882660,8860,8860,8860,8860,0
|
|
20231121,135900,74882660,8860,8860,8860,8860,0
|
|
20231121,135800,74882660,8860,8860,8860,8860,0
|
|
20231121,135700,74882660,8860,8860,8860,8860,0
|
|
20231121,135600,74882660,8860,8860,8860,8860,0
|
|
20231121,135500,74882660,8860,8860,8860,8860,0
|
|
20231121,135400,74882660,8860,8860,8860,8860,13
|
|
20231121,135300,74767480,8860,8860,8860,8860,87
|
|
20231121,135200,73996660,8870,8870,8870,8870,0
|
|
20231121,135100,73996660,8870,8870,8870,8870,0
|
|
20231121,135000,73996660,8870,8870,8870,8870,0
|
|
20231121,134900,73996660,8870,8870,8870,8870,0
|
|
20231121,134800,73996660,8870,8870,8870,8870,1
|
|
20231121,134700,73987790,8870,8870,8870,8870,0
|
|
20231121,134600,73987790,8870,8870,8870,8870,0
|
|
20231121,134500,73987790,8870,8870,8870,8870,0
|
|
20231121,134400,73987790,8870,8870,8870,8870,0
|
|
20231121,134300,73987790,8870,8870,8870,8870,0
|
|
20231121,134200,73987790,8870,8870,8870,8870,0
|
|
20231121,134100,73987790,8870,8870,8870,8870,0
|
|
20231121,134000,73987790,8870,8870,8870,8870,0
|
|
20231121,133900,73987790,8870,8870,8870,8870,0
|
|
20231121,133800,73987790,8870,8870,8870,8870,1
|
|
20231121,133700,73978920,8870,8870,8870,8870,0
|
|
20231121,133600,73978920,8870,8870,8870,8870,0
|
|
20231121,133500,73978920,8870,8870,8870,8870,0
|
|
20231121,133400,73978920,8870,8870,8870,8870,0
|
|
20231121,133300,73978920,8870,8870,8870,8870,0
|
|
20231121,133200,73978920,8870,8870,8870,8870,0
|
|
20231121,133100,73978920,8870,8870,8870,8870,0
|
|
20231121,133000,73978920,8870,8870,8870,8870,0
|
|
20231121,132900,73978920,8870,8870,8870,8870,0
|
|
20231121,132800,73978920,8870,8870,8870,8870,0
|
|
20231121,132700,73978920,8870,8870,8870,8870,0
|
|
20231121,132600,73978920,8870,8870,8870,8870,0
|
|
20231121,132500,73978920,8870,8870,8870,8870,0
|
|
20231121,132400,73978920,8870,8870,8870,8870,5
|
|
20231121,132300,73934570,8870,8870,8870,8870,0
|
|
20231121,132200,73934570,8870,8870,8870,8870,0
|
|
20231121,132100,73934570,8870,8870,8870,8870,0
|
|
20231121,132000,73934570,8870,8870,8870,8870,0
|
|
20231121,131900,73934570,8870,8870,8870,8870,0
|
|
20231121,131800,73934570,8870,8870,8870,8870,0
|
|
20231121,131700,73934570,8870,8870,8870,8870,0
|
|
20231121,131600,73934570,8870,8870,8870,8870,1
|
|
20231121,131500,73925700,8870,8870,8870,8870,0
|
|
20231121,131400,73925700,8870,8870,8870,8870,0
|
|
20231121,131300,73925700,8870,8870,8870,8870,0
|
|
20231121,131200,73925700,8870,8870,8870,8870,22
|
|
20231121,131100,73730560,8870,8870,8870,8870,0
|
|
20231121,131000,73730560,8870,8870,8870,8870,0
|
|
20231121,130900,73730560,8870,8870,8870,8870,0
|
|
20231121,130800,73730560,8870,8870,8870,8870,0
|
|
20231121,130700,73730560,8870,8870,8870,8870,0
|
|
20231121,130600,73730560,8870,8870,8870,8870,0
|
|
20231121,130500,73730560,8870,8870,8870,8870,0
|
|
20231121,130400,73730560,8870,8870,8870,8870,1
|
|
20231121,130300,73721690,8870,8870,8870,8870,0
|
|
20231121,130200,73721690,8870,8870,8870,8870,0
|
|
20231121,130100,73721690,8870,8870,8870,8870,0
|
|
20231121,130000,73721690,8870,8870,8870,8870,0
|
|
20231121,125900,73721690,8870,8870,8870,8870,0
|
|
20231121,125800,73721690,8870,8870,8870,8870,0
|
|
20231121,125700,73721690,8870,8870,8870,8870,6
|
|
20231121,125600,73668470,8890,8890,8890,8890,0
|
|
20231121,125500,73668470,8890,8890,8890,8890,0
|
|
20231121,125400,73668470,8890,8890,8890,8890,0
|
|
20231121,125300,73668470,8890,8890,8890,8890,0
|
|
20231121,125200,73668470,8890,8890,8890,8890,0
|
|
20231121,125100,73668470,8890,8890,8890,8890,0
|
|
20231121,125000,73668470,8890,8890,8890,8890,0
|
|
20231121,124900,73668470,8890,8890,8890,8890,0
|
|
20231121,124800,73668470,8890,8890,8890,8890,0
|
|
20231121,124700,73668470,8890,8890,8890,8890,0
|
|
20231121,124600,73668470,8890,8890,8890,8890,0
|
|
20231121,124500,73668470,8890,8890,8890,8890,1
|
|
20231121,124400,73659580,8890,8890,8890,8890,0
|
|
20231121,124300,73659580,8890,8890,8890,8890,0
|
|
20231121,124200,73659580,8890,8890,8890,8890,1
|
|
20231121,124100,73650690,8890,8890,8890,8890,0
|
|
20231121,124000,73650690,8890,8890,8890,8890,0
|
|
20231121,123900,73650690,8890,8890,8890,8890,0
|
|
20231121,123800,73650690,8890,8890,8890,8890,1
|
|
20231121,123700,73641800,8890,8890,8890,8890,0
|
|
20231121,123600,73641800,8890,8890,8890,8890,0
|
|
20231121,123500,73641800,8890,8890,8890,8890,0
|
|
20231121,123400,73641800,8890,8890,8890,8890,0
|
|
20231121,123300,73641800,8890,8890,8890,8890,0
|
|
20231121,123200,73641800,8890,8890,8890,8890,0
|
|
20231121,123100,73641800,8890,8890,8890,8890,0
|
|
20231121,123000,73641800,8890,8890,8890,8890,0
|
|
20231121,122900,73641800,8890,8890,8890,8890,0
|
|
20231121,122800,73641800,8890,8890,8890,8890,30
|
|
20231121,122700,73375100,8890,8890,8890,8890,0
|
|
20231121,122600,73375100,8890,8890,8890,8890,0
|
|
20231121,122500,73375100,8890,8890,8890,8890,1
|
|
20231121,122400,73366210,8890,8890,8890,8890,0
|
|
20231121,122300,73366210,8890,8890,8890,8890,0
|
|
20231121,122200,73366210,8890,8890,8890,8890,0
|
|
20231121,122100,73366210,8890,8890,8890,8890,0
|
|
20231121,122000,73366210,8890,8890,8890,8890,0
|
|
20231121,121900,73366210,8890,8890,8890,8890,23
|
|
20231121,121800,73161740,8890,8890,8890,8890,0
|
|
20231121,121700,73161740,8890,8890,8890,8890,0
|
|
20231121,121600,73161740,8890,8890,8890,8890,0
|
|
20231121,121500,73161740,8890,8890,8890,8890,0
|
|
20231121,121400,73161740,8890,8890,8890,8890,0
|
|
20231121,121300,73161740,8890,8890,8890,8890,0
|
|
20231121,121200,73161740,8890,8890,8890,8890,0
|
|
20231121,121100,73161740,8890,8890,8890,8890,0
|
|
20231121,121000,73161740,8890,8890,8890,8890,0
|
|
20231121,120900,73161740,8890,8890,8890,8890,0
|
|
20231121,120800,73161740,8890,8890,8890,8890,0
|
|
20231121,120700,73161740,8890,8890,8890,8890,0
|
|
20231121,120600,73161740,8890,8890,8890,8890,0
|
|
20231121,120500,73161740,8890,8890,8890,8890,0
|
|
20231121,120400,73161740,8890,8890,8890,8890,0
|
|
20231121,120300,73161740,8890,8890,8890,8890,0
|
|
20231121,120200,73161740,8890,8890,8890,8890,1
|
|
20231121,120100,73152850,8900,8900,8900,8900,0
|
|
20231121,120000,73152850,8900,8900,8900,8900,0
|
|
20231121,115900,73152850,8900,8900,8900,8900,0
|
|
20231121,115800,73152850,8900,8900,8900,8900,0
|
|
20231121,115700,73152850,8900,8900,8900,8900,0
|
|
20231121,115600,73152850,8900,8900,8900,8900,0
|
|
20231121,115500,73152850,8900,8900,8900,8900,0
|
|
20231121,115400,73152850,8900,8900,8900,8900,0
|
|
20231121,115300,73152850,8900,8900,8900,8900,0
|
|
20231121,115200,73152850,8900,8900,8900,8900,1
|
|
20231121,115100,73143950,8900,8900,8900,8900,0
|
|
20231121,115000,73143950,8900,8900,8900,8900,0
|
|
20231121,114900,73143950,8900,8900,8900,8900,0
|
|
20231121,114800,73143950,8900,8900,8900,8900,0
|
|
20231121,114700,73143950,8900,8900,8900,8900,0
|
|
20231121,114600,73143950,8900,8900,8900,8900,0
|
|
20231121,114500,73143950,8900,8900,8900,8900,0
|
|
20231121,114400,73143950,8900,8900,8900,8900,0
|
|
20231121,114300,73143950,8900,8900,8900,8900,0
|
|
20231121,114200,73143950,8900,8900,8900,8900,1
|
|
20231121,114100,73135050,8900,8900,8900,8900,0
|
|
20231121,114000,73135050,8900,8900,8900,8900,0
|
|
20231121,113900,73135050,8900,8900,8900,8900,4
|
|
20231121,113800,73099450,8900,8900,8900,8900,1
|
|
20231121,113700,73090550,8900,8900,8900,8900,0
|
|
20231121,113600,73090550,8900,8900,8900,8900,0
|
|
20231121,113500,73090550,8900,8900,8900,8900,0
|
|
20231121,113400,73090550,8900,8900,8900,8900,0
|
|
20231121,113300,73090550,8900,8900,8900,8900,0
|
|
20231121,113200,73090550,8900,8900,8900,8900,0
|
|
20231121,113100,73090550,8900,8900,8900,8900,0
|
|
20231121,113000,73090550,8900,8900,8900,8900,0
|
|
20231121,112900,73090550,8900,8900,8900,8900,0
|
|
20231121,112800,73090550,8900,8900,8900,8900,0
|
|
20231121,112700,73090550,8900,8900,8900,8900,0
|
|
20231121,112600,73090550,8900,8900,8900,8900,0
|
|
20231121,112500,73090550,8900,8900,8900,8900,0
|
|
20231121,112400,73090550,8900,8900,8900,8900,0
|
|
20231121,112300,73090550,8900,8900,8900,8900,0
|
|
20231121,112200,73090550,8900,8900,8900,8900,0
|
|
20231121,112100,73090550,8900,8900,8900,8900,0
|
|
20231121,112000,73090550,8900,8900,8900,8900,0
|
|
20231121,111900,73090550,8900,8900,8900,8900,0
|
|
20231121,111800,73090550,8900,8900,8900,8900,0
|
|
20231121,111700,73090550,8900,8900,8900,8900,0
|
|
20231121,111600,73090550,8900,8900,8900,8900,1
|
|
20231121,111500,73081650,8900,8860,8900,8860,60
|
|
20231121,111400,72549650,8860,8860,8860,8860,398
|
|
20231121,111300,69023370,8860,8870,8900,8860,1487
|
|
20231121,111200,55848320,8870,8880,8880,8870,1250
|
|
20231121,111100,44760320,8890,8890,8890,8890,0
|
|
20231121,111000,44760320,8890,8890,8890,8890,0
|
|
20231121,110900,44760320,8890,8890,8890,8890,0
|
|
20231121,110800,44760320,8890,8890,8890,8890,0
|
|
20231121,110700,44760320,8890,8890,8890,8890,0
|
|
20231121,110600,44760320,8890,8890,8890,8890,0
|
|
20231121,110500,44760320,8890,8890,8890,8890,0
|
|
20231121,110400,44760320,8890,8890,8890,8890,0
|
|
20231121,110300,44760320,8890,8890,8890,8890,0
|
|
20231121,110200,44760320,8890,8890,8890,8890,1
|
|
20231121,110100,44751430,8890,8890,8890,8890,0
|
|
20231121,110000,44751430,8890,8890,8890,8890,0
|
|
20231121,105900,44751430,8890,8890,8890,8890,0
|
|
20231121,105800,44751430,8890,8890,8890,8890,0
|
|
20231121,105700,44751430,8890,8890,8890,8890,0
|
|
20231121,105600,44751430,8890,8890,8890,8890,0
|
|
20231121,105500,44751430,8890,8890,8890,8890,0
|
|
20231121,105400,44751430,8890,8890,8890,8890,0
|
|
20231121,105300,44751430,8890,8890,8890,8890,0
|
|
20231121,105200,44751430,8890,8910,8910,8890,1962
|
|
20231121,105100,27309230,8910,8890,8910,8890,356
|
|
20231121,105000,24141090,8850,8850,8850,8850,0
|
|
20231121,104900,24141090,8850,8860,8860,8850,18
|
|
20231121,104800,23981710,8890,8890,8890,8890,0
|
|
20231121,104700,23981710,8890,8890,8890,8890,0
|
|
20231121,104600,23981710,8890,8890,8890,8890,0
|
|
20231121,104500,23981710,8890,8890,8890,8890,0
|
|
20231121,104400,23981710,8890,8890,8890,8890,0
|
|
20231121,104300,23981710,8890,8890,8890,8890,0
|
|
20231121,104200,23981710,8890,8890,8890,8890,0
|
|
20231121,104100,23981710,8890,8890,8890,8890,0
|
|
20231121,104000,23981710,8890,8890,8890,8890,0
|
|
20231121,103900,23981710,8890,8890,8890,8890,10
|
|
20231121,103800,23892810,8900,8900,8900,8900,0
|
|
20231121,103700,23892810,8900,8900,8900,8900,0
|
|
20231121,103600,23892810,8900,8900,8900,8900,0
|
|
20231121,103500,23892810,8900,8900,8900,8900,0
|
|
20231121,103400,23892810,8900,8900,8900,8900,0
|
|
20231121,103300,23892810,8900,8900,8900,8900,4
|
|
20231121,103200,23857210,8870,8870,8870,8870,0
|
|
20231121,103100,23857210,8870,8850,8870,8850,253
|
|
20231121,103000,21613580,8850,8840,8850,8840,570
|
|
20231121,102900,16574620,8830,8830,8830,8830,0
|
|
20231121,102800,16574620,8830,8830,8830,8830,0
|
|
20231121,102700,16574620,8830,8830,8830,8830,0
|
|
20231121,102600,16574620,8830,8830,8830,8830,0
|
|
20231121,102500,16574620,8830,8830,8830,8830,0
|
|
20231121,102400,16574620,8830,8830,8830,8830,0
|
|
20231121,102300,16574620,8830,8830,8830,8830,0
|
|
20231121,102200,16574620,8830,8830,8830,8830,0
|
|
20231121,102100,16574620,8830,8830,8830,8830,0
|
|
20231121,102000,16574620,8830,8830,8830,8830,11
|
|
20231121,101900,16477490,8810,8810,8810,8810,11
|
|
20231121,101800,16380580,8830,8830,8830,8830,0
|
|
20231121,101700,16380580,8830,8830,8830,8830,1
|
|
20231121,101600,16371750,8830,8830,8830,8830,35
|
|
20231121,101500,16062700,8830,8830,8830,8830,0
|
|
20231121,101400,16062700,8830,8830,8830,8830,47
|
|
20231121,101300,15647690,8840,8840,8840,8840,0
|
|
20231121,101200,15647690,8840,8840,8840,8840,0
|
|
20231121,101100,15647690,8840,8840,8840,8840,0
|
|
20231121,101000,15647690,8840,8840,8840,8840,0
|
|
20231121,100900,15647690,8840,8840,8840,8840,28
|
|
20231121,100800,15400170,8840,8840,8840,8840,1
|
|
20231121,100700,15391330,8840,8840,8840,8840,10
|
|
20231121,100600,15302930,8840,8850,8850,8830,21
|
|
20231121,100500,15117380,8840,8840,8840,8840,163
|
|
20231121,100400,13676460,8840,8840,8840,8840,0
|
|
20231121,100300,13676460,8840,8840,8840,8840,0
|
|
20231121,100200,13676460,8840,8840,8840,8840,0
|
|
20231121,100100,13676460,8840,8840,8840,8840,0
|
|
20231121,100000,13676460,8840,8840,8840,8840,200
|
|
20231121,095900,11908460,8840,8840,8840,8840,1025
|
|
20231121,095800,2847460,8830,8830,8830,8830,0
|
|
20231121,095700,2847460,8830,8830,8830,8830,0
|
|
20231121,095600,2847460,8830,8830,8830,8830,0
|
|
20231121,095500,2847460,8830,8830,8830,8830,0
|
|
20231121,095400,2847460,8830,8830,8830,8830,0
|
|
20231121,095300,2847460,8830,8830,8830,8830,0
|
|
20231121,095200,2847460,8830,8830,8830,8830,0
|
|
20231121,095100,2847460,8830,8830,8830,8830,0
|
|
20231121,095000,2847460,8830,8830,8830,8830,0
|
|
20231121,094900,2847460,8830,8830,8830,8830,0
|
|
20231121,094800,2847460,8830,8830,8830,8830,0
|
|
20231121,094700,2847460,8830,8830,8830,8830,0
|
|
20231121,094600,2847460,8830,8830,8830,8830,0
|
|
20231121,094500,2847460,8830,8830,8830,8830,0
|
|
20231121,094400,2847460,8830,8830,8830,8830,0
|
|
20231121,094300,2847460,8830,8830,8830,8830,14
|
|
20231121,094200,2723840,8840,8830,8840,8830,114
|
|
20231121,094100,1716150,8830,8830,8830,8830,0
|
|
20231121,094000,1716150,8830,8830,8830,8830,15
|
|
20231121,093900,1583700,8820,8820,8820,8820,0
|
|
20231121,093800,1583700,8820,8820,8820,8820,0
|
|
20231121,093700,1583700,8820,8820,8820,8820,10
|
|
20231121,093600,1495500,8830,8830,8830,8830,0
|
|
20231121,093500,1495500,8830,8830,8830,8830,0
|
|
20231121,093400,1495500,8830,8830,8830,8830,2
|
|
20231121,093300,1477840,8830,8830,8830,8830,2
|
|
20231121,093200,1460180,8830,8830,8830,8830,2
|
|
20231121,093100,1442520,8830,8830,8830,8830,1
|
|
20231121,093000,1433690,8810,8810,8810,8810,0
|
|
20231121,092900,1433690,8810,8810,8810,8810,0
|
|
20231121,092800,1433690,8810,8810,8810,8810,0
|
|
20231121,092700,1433690,8810,8810,8810,8810,0
|
|
20231121,092600,1433690,8810,8810,8810,8810,4
|
|
20231121,092500,1398450,8830,8830,8830,8830,1
|
|
20231121,092400,1389620,8830,8840,8840,8830,13
|
|
20231121,092300,1274730,8860,8860,8860,8860,0
|
|
20231121,092200,1274730,8860,8860,8860,8860,0
|
|
20231121,092100,1274730,8860,8860,8860,8860,0
|
|
20231121,092000,1274730,8860,8860,8860,8860,1
|
|
20231121,091900,1265870,8860,8860,8860,8860,0
|
|
20231121,091800,1265870,8860,8860,8860,8860,0
|
|
20231121,091700,1265870,8860,8860,8860,8860,0
|
|
20231121,091600,1265870,8860,8860,8860,8860,0
|
|
20231121,091500,1265870,8860,8860,8860,8860,0
|
|
20231121,091400,1265870,8860,8860,8860,8860,0
|
|
20231121,091300,1265870,8860,8860,8860,8860,0
|
|
20231121,091200,1265870,8860,8850,8860,8850,30
|
|
20231121,091100,1000200,8830,8830,8830,8830,0
|
|
20231121,091000,1000200,8830,8830,8860,8830,104
|
|
20231121,090900,79660,8810,8810,8810,8810,0
|
|
20231121,090800,79660,8810,8810,8810,8810,0
|
|
20231121,090700,79660,8810,8810,8810,8810,1
|
|
20231121,090600,70850,8790,8790,8790,8790,0
|
|
20231121,090500,70850,8790,8790,8790,8790,0
|
|
20231121,090400,70850,8790,8790,8790,8790,1
|
|
20231121,090300,62060,8860,8860,8860,8860,1
|
|
20231121,090200,53200,8860,8860,8860,8860,1
|
|
20231121,090100,44340,8860,8860,8860,8860,1
|
|
20231121,090000,35480,8870,8870,8870,8870,4
|