636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193300,204656140,9260,9260,9260,9260,122
|
|
20231121,193200,204656140,9260,9260,9260,9260,0
|
|
20231121,193100,204656140,9260,9260,9260,9260,0
|
|
20231121,193000,204656140,9260,9260,9260,9260,0
|
|
20231121,192900,204656140,9260,9260,9260,9260,0
|
|
20231121,192800,204656140,9260,9260,9260,9260,0
|
|
20231121,192700,204656140,9260,9260,9260,9260,0
|
|
20231121,192600,204656140,9260,9260,9260,9260,0
|
|
20231121,192500,204656140,9260,9260,9260,9260,0
|
|
20231121,192400,204656140,9260,9260,9260,9260,0
|
|
20231121,192300,204656140,9260,9260,9260,9260,0
|
|
20231121,192200,204656140,9260,9260,9260,9260,0
|
|
20231121,192100,204656140,9260,9260,9260,9260,0
|
|
20231121,192000,204656140,9260,9260,9260,9260,0
|
|
20231121,191900,204656140,9260,9260,9260,9260,0
|
|
20231121,191800,204656140,9260,9260,9260,9260,0
|
|
20231121,191700,204656140,9260,9260,9260,9260,0
|
|
20231121,191600,204656140,9260,9260,9260,9260,0
|
|
20231121,191500,204656140,9260,9260,9260,9260,0
|
|
20231121,191400,204656140,9260,9260,9260,9260,0
|
|
20231121,191300,204656140,9260,9260,9260,9260,0
|
|
20231121,191200,204656140,9260,9260,9260,9260,0
|
|
20231121,191100,204656140,9260,9260,9260,9260,0
|
|
20231121,191000,204656140,9260,9260,9260,9260,0
|
|
20231121,190900,204656140,9260,9260,9260,9260,0
|
|
20231121,190800,204656140,9260,9260,9260,9260,0
|
|
20231121,190700,204656140,9260,9260,9260,9260,0
|
|
20231121,190600,204656140,9260,9260,9260,9260,0
|
|
20231121,190500,204656140,9260,9260,9260,9260,0
|
|
20231121,190400,204656140,9260,9260,9260,9260,0
|
|
20231121,190300,204656140,9260,9260,9260,9260,122
|
|
20231121,190200,204656140,9260,9260,9260,9260,0
|
|
20231121,190100,204656140,9260,9260,9260,9260,0
|
|
20231121,190000,204656140,9260,9260,9260,9260,0
|
|
20231121,185900,204656140,9260,9260,9260,9260,0
|
|
20231121,185800,204656140,9260,9260,9260,9260,0
|
|
20231121,185700,204656140,9260,9260,9260,9260,0
|
|
20231121,185600,204656140,9260,9260,9260,9260,0
|
|
20231121,185500,204656140,9260,9260,9260,9260,0
|
|
20231121,185400,204656140,9260,9260,9260,9260,0
|
|
20231121,185300,204656140,9260,9260,9260,9260,0
|
|
20231121,185200,204656140,9260,9260,9260,9260,0
|
|
20231121,185100,204656140,9260,9260,9260,9260,0
|
|
20231121,185000,204656140,9260,9260,9260,9260,0
|
|
20231121,184900,204656140,9260,9260,9260,9260,0
|
|
20231121,184800,204656140,9260,9260,9260,9260,0
|
|
20231121,184700,204656140,9260,9260,9260,9260,0
|
|
20231121,184600,204656140,9260,9260,9260,9260,0
|
|
20231121,184500,204656140,9260,9260,9260,9260,0
|
|
20231121,184400,204656140,9260,9260,9260,9260,0
|
|
20231121,184300,204656140,9260,9260,9260,9260,0
|
|
20231121,184200,204656140,9260,9260,9260,9260,0
|
|
20231121,184100,204656140,9260,9260,9260,9260,0
|
|
20231121,184000,204656140,9260,9260,9260,9260,0
|
|
20231121,183900,204656140,9260,9260,9260,9260,0
|
|
20231121,183800,204656140,9260,9260,9260,9260,0
|
|
20231121,183700,204656140,9260,9260,9260,9260,0
|
|
20231121,183600,204656140,9260,9260,9260,9260,0
|
|
20231121,183500,204656140,9260,9260,9260,9260,0
|
|
20231121,183400,204656140,9260,9260,9260,9260,0
|
|
20231121,183300,204656140,9260,9260,9260,9260,122
|
|
20231121,183200,204656140,9260,9260,9260,9260,0
|
|
20231121,183100,204656140,9260,9260,9260,9260,0
|
|
20231121,183000,204656140,9260,9260,9260,9260,0
|
|
20231121,182900,204656140,9260,9260,9260,9260,0
|
|
20231121,182800,204656140,9260,9260,9260,9260,0
|
|
20231121,182700,204656140,9260,9260,9260,9260,0
|
|
20231121,182600,204656140,9260,9260,9260,9260,0
|
|
20231121,182500,204656140,9260,9260,9260,9260,0
|
|
20231121,182400,204656140,9260,9260,9260,9260,0
|
|
20231121,182300,204656140,9260,9260,9260,9260,0
|
|
20231121,182200,204656140,9260,9260,9260,9260,0
|
|
20231121,182100,204656140,9260,9260,9260,9260,0
|
|
20231121,182000,204656140,9260,9260,9260,9260,0
|
|
20231121,181900,204656140,9260,9260,9260,9260,0
|
|
20231121,181800,204656140,9260,9260,9260,9260,0
|
|
20231121,181700,204656140,9260,9260,9260,9260,0
|
|
20231121,181600,204656140,9260,9260,9260,9260,0
|
|
20231121,181500,204656140,9260,9260,9260,9260,0
|
|
20231121,181400,204656140,9260,9260,9260,9260,0
|
|
20231121,181300,204656140,9260,9260,9260,9260,0
|
|
20231121,181200,204656140,9260,9260,9260,9260,0
|
|
20231121,181100,204656140,9260,9260,9260,9260,0
|
|
20231121,181000,204656140,9260,9260,9260,9260,0
|
|
20231121,180900,204656140,9260,9260,9260,9260,0
|
|
20231121,180800,204656140,9260,9260,9260,9260,0
|
|
20231121,180700,204656140,9260,9260,9260,9260,0
|
|
20231121,180600,204656140,9260,9260,9260,9260,0
|
|
20231121,180500,204656140,9260,9260,9260,9260,0
|
|
20231121,180400,204656140,9260,9260,9260,9260,0
|
|
20231121,180300,204656140,9260,9260,9260,9260,122
|
|
20231121,180200,204656140,9260,9260,9260,9260,0
|
|
20231121,180100,204656140,9260,9260,9260,9260,0
|
|
20231121,180000,204656140,9260,9260,9260,9260,0
|
|
20231121,175900,204656140,9260,9260,9260,9260,0
|
|
20231121,175800,204656140,9260,9260,9260,9260,0
|
|
20231121,175700,204656140,9260,9260,9260,9260,0
|
|
20231121,175600,204656140,9260,9260,9260,9260,0
|
|
20231121,175500,204656140,9260,9260,9260,9260,0
|
|
20231121,175400,204656140,9260,9260,9260,9260,0
|
|
20231121,175300,204656140,9260,9260,9260,9260,0
|
|
20231121,175200,204656140,9260,9260,9260,9260,0
|
|
20231121,175100,204656140,9260,9260,9260,9260,0
|
|
20231121,175000,204656140,9260,9260,9260,9260,0
|
|
20231121,174900,204656140,9260,9260,9260,9260,0
|
|
20231121,174800,204656140,9260,9260,9260,9260,0
|
|
20231121,174700,204656140,9260,9260,9260,9260,0
|
|
20231121,174600,204656140,9260,9260,9260,9260,0
|
|
20231121,174500,204656140,9260,9260,9260,9260,0
|
|
20231121,174400,204656140,9260,9260,9260,9260,0
|
|
20231121,174300,204656140,9260,9260,9260,9260,0
|
|
20231121,174200,204656140,9260,9260,9260,9260,0
|
|
20231121,174100,204656140,9260,9260,9260,9260,0
|
|
20231121,174000,204656140,9260,9260,9260,9260,0
|
|
20231121,173900,204656140,9260,9260,9260,9260,0
|
|
20231121,173800,204656140,9260,9260,9260,9260,0
|
|
20231121,173700,204656140,9260,9260,9260,9260,0
|
|
20231121,173600,204656140,9260,9260,9260,9260,0
|
|
20231121,173500,204656140,9260,9260,9260,9260,0
|
|
20231121,173400,204656140,9260,9260,9260,9260,0
|
|
20231121,173300,204656140,9260,9260,9260,9260,122
|
|
20231121,173200,204656140,9260,9260,9260,9260,0
|
|
20231121,173100,204656140,9260,9260,9260,9260,0
|
|
20231121,173000,204656140,9260,9260,9260,9260,0
|
|
20231121,172900,204656140,9260,9260,9260,9260,0
|
|
20231121,172800,204656140,9260,9260,9260,9260,0
|
|
20231121,172700,204656140,9260,9260,9260,9260,0
|
|
20231121,172600,204656140,9260,9260,9260,9260,0
|
|
20231121,172500,204656140,9260,9260,9260,9260,0
|
|
20231121,172400,204656140,9260,9260,9260,9260,0
|
|
20231121,172300,204656140,9260,9260,9260,9260,0
|
|
20231121,172200,204656140,9260,9260,9260,9260,0
|
|
20231121,172100,204656140,9260,9260,9260,9260,0
|
|
20231121,172000,204656140,9260,9260,9260,9260,0
|
|
20231121,171900,204656140,9260,9260,9260,9260,0
|
|
20231121,171800,204656140,9260,9260,9260,9260,0
|
|
20231121,171700,204656140,9260,9260,9260,9260,0
|
|
20231121,171600,204656140,9260,9260,9260,9260,0
|
|
20231121,171500,204656140,9260,9260,9260,9260,0
|
|
20231121,171400,204656140,9260,9260,9260,9260,0
|
|
20231121,171300,204656140,9260,9260,9260,9260,0
|
|
20231121,171200,204656140,9260,9260,9260,9260,0
|
|
20231121,171100,204656140,9260,9260,9260,9260,0
|
|
20231121,171000,204656140,9260,9260,9260,9260,0
|
|
20231121,170900,204656140,9260,9260,9260,9260,0
|
|
20231121,170800,204656140,9260,9260,9260,9260,0
|
|
20231121,170700,204656140,9260,9260,9260,9260,0
|
|
20231121,170600,204656140,9260,9260,9260,9260,0
|
|
20231121,170500,204656140,9260,9260,9260,9260,0
|
|
20231121,170400,204656140,9260,9260,9260,9260,0
|
|
20231121,170300,204656140,9260,9260,9260,9260,122
|
|
20231121,170200,204656140,9260,9260,9260,9260,0
|
|
20231121,170100,204656140,9260,9260,9260,9260,0
|
|
20231121,170000,204656140,9260,9260,9260,9260,0
|
|
20231121,165900,204656140,9260,9260,9260,9260,0
|
|
20231121,165800,204656140,9260,9260,9260,9260,0
|
|
20231121,165700,204656140,9260,9260,9260,9260,0
|
|
20231121,165600,204656140,9260,9260,9260,9260,0
|
|
20231121,165500,204656140,9260,9260,9260,9260,0
|
|
20231121,165400,204656140,9260,9260,9260,9260,0
|
|
20231121,165300,204656140,9260,9260,9260,9260,0
|
|
20231121,165200,204656140,9260,9260,9260,9260,0
|
|
20231121,165100,204656140,9260,9260,9260,9260,0
|
|
20231121,165000,204656140,9260,9260,9260,9260,0
|
|
20231121,164900,204656140,9260,9260,9260,9260,0
|
|
20231121,164800,204656140,9260,9260,9260,9260,0
|
|
20231121,164700,204656140,9260,9260,9260,9260,0
|
|
20231121,164600,204656140,9260,9260,9260,9260,0
|
|
20231121,164500,204656140,9260,9260,9260,9260,0
|
|
20231121,164400,204656140,9260,9260,9260,9260,0
|
|
20231121,164300,204656140,9260,9260,9260,9260,0
|
|
20231121,164200,204656140,9260,9260,9260,9260,0
|
|
20231121,164100,204656140,9260,9260,9260,9260,0
|
|
20231121,164000,204656140,9260,9260,9260,9260,0
|
|
20231121,163900,204656140,9260,9260,9260,9260,0
|
|
20231121,163800,204656140,9260,9260,9260,9260,0
|
|
20231121,163700,204656140,9260,9260,9260,9260,0
|
|
20231121,163600,204656140,9260,9260,9260,9260,0
|
|
20231121,163500,204656140,9260,9260,9260,9260,0
|
|
20231121,163400,204656140,9260,9260,9260,9260,0
|
|
20231121,163300,204656140,9260,9260,9260,9260,122
|
|
20231121,163200,204656140,9260,9260,9260,9260,0
|
|
20231121,163100,204656140,9260,9260,9260,9260,0
|
|
20231121,163000,204656140,9260,9260,9260,9260,0
|
|
20231121,162900,204656140,9260,9260,9260,9260,0
|
|
20231121,162800,204656140,9260,9260,9260,9260,0
|
|
20231121,162700,204656140,9260,9260,9260,9260,0
|
|
20231121,162600,204656140,9260,9260,9260,9260,0
|
|
20231121,162500,204656140,9260,9260,9260,9260,0
|
|
20231121,162400,204656140,9260,9260,9260,9260,0
|
|
20231121,162300,204656140,9260,9260,9260,9260,0
|
|
20231121,162200,204656140,9260,9260,9260,9260,0
|
|
20231121,162100,204656140,9260,9260,9260,9260,0
|
|
20231121,162000,204656140,9260,9260,9260,9260,0
|
|
20231121,161900,204656140,9260,9260,9260,9260,0
|
|
20231121,161800,204656140,9260,9260,9260,9260,0
|
|
20231121,161700,204656140,9260,9260,9260,9260,0
|
|
20231121,161600,204656140,9260,9260,9260,9260,0
|
|
20231121,161500,204656140,9260,9260,9260,9260,0
|
|
20231121,161400,204656140,9260,9260,9260,9260,0
|
|
20231121,161300,204656140,9260,9260,9260,9260,0
|
|
20231121,161200,204656140,9260,9260,9260,9260,0
|
|
20231121,161100,204656140,9260,9260,9260,9260,0
|
|
20231121,161000,204656140,9260,9260,9260,9260,0
|
|
20231121,160900,204656140,9260,9260,9260,9260,0
|
|
20231121,160800,204656140,9260,9260,9260,9260,0
|
|
20231121,160700,204656140,9260,9260,9260,9260,0
|
|
20231121,160600,204656140,9260,9260,9260,9260,0
|
|
20231121,160500,204656140,9260,9260,9260,9260,0
|
|
20231121,160400,204656140,9260,9260,9260,9260,0
|
|
20231121,160300,204656140,9260,9260,9260,9260,122
|
|
20231121,160200,204656140,9260,9260,9260,9260,0
|
|
20231121,160100,204656140,9260,9260,9260,9260,0
|
|
20231121,160000,204656140,9260,9260,9260,9260,0
|
|
20231121,155900,204656140,9260,9260,9260,9260,0
|
|
20231121,155800,204656140,9260,9260,9260,9260,0
|
|
20231121,155700,204656140,9260,9260,9260,9260,0
|
|
20231121,155600,204656140,9260,9260,9260,9260,0
|
|
20231121,155500,204656140,9260,9260,9260,9260,0
|
|
20231121,155400,204656140,9260,9260,9260,9260,0
|
|
20231121,155300,204656140,9260,9260,9260,9260,0
|
|
20231121,155200,204656140,9260,9260,9260,9260,0
|
|
20231121,155100,204656140,9260,9260,9260,9260,0
|
|
20231121,155000,204656140,9260,9260,9260,9260,0
|
|
20231121,154900,204656140,9260,9260,9260,9260,0
|
|
20231121,154800,204656140,9260,9260,9260,9260,0
|
|
20231121,154700,204656140,9260,9260,9260,9260,0
|
|
20231121,154600,204656140,9260,9260,9260,9260,0
|
|
20231121,154500,204656140,9260,9260,9260,9260,0
|
|
20231121,154400,204656140,9260,9260,9260,9260,0
|
|
20231121,154300,204656140,9260,9260,9260,9260,0
|
|
20231121,154200,204656140,9260,9260,9260,9260,0
|
|
20231121,154100,204656140,9260,9260,9260,9260,0
|
|
20231121,154000,204656140,9260,9260,9260,9260,0
|
|
20231121,153900,204656140,9260,9260,9260,9260,0
|
|
20231121,153800,204656140,9260,9260,9260,9260,0
|
|
20231121,153700,204656140,9260,9260,9260,9260,0
|
|
20231121,153600,204656140,9260,9260,9260,9260,0
|
|
20231121,153500,204656140,9260,9260,9260,9260,0
|
|
20231121,153400,204656140,9260,9260,9260,9260,0
|
|
20231121,153300,204656140,9260,9260,9260,9260,122
|
|
20231121,153200,204656140,9260,9260,9260,9260,0
|
|
20231121,153100,204656140,9260,9260,9260,9260,0
|
|
20231121,153000,204656140,9260,9260,9260,9260,122
|
|
20231121,152900,203526420,9270,9270,9270,9270,0
|
|
20231121,152800,203526420,9270,9270,9270,9270,0
|
|
20231121,152700,203526420,9270,9270,9270,9270,0
|
|
20231121,152600,203526420,9270,9270,9270,9270,0
|
|
20231121,152500,203526420,9270,9270,9270,9270,0
|
|
20231121,152400,203526420,9270,9270,9270,9270,0
|
|
20231121,152300,203526420,9270,9270,9270,9270,0
|
|
20231121,152200,203526420,9270,9270,9270,9270,0
|
|
20231121,152100,203526420,9270,9270,9270,9270,0
|
|
20231121,152000,203526420,9270,9270,9270,9270,0
|
|
20231121,151900,203526420,9270,9270,9270,9270,0
|
|
20231121,151800,203526420,9270,9270,9270,9270,1
|
|
20231121,151700,203517150,9220,9220,9220,9220,0
|
|
20231121,151600,203517150,9220,9270,9270,9220,4
|
|
20231121,151500,203480210,9230,9230,9230,9230,51
|
|
20231121,151400,203009480,9220,9220,9220,9220,0
|
|
20231121,151300,203009480,9220,9220,9220,9220,0
|
|
20231121,151200,203009480,9220,9220,9220,9220,0
|
|
20231121,151100,203009480,9220,9220,9220,9220,1
|
|
20231121,151000,203000260,9230,9220,9230,9220,85
|
|
20231121,150900,202216550,9220,9220,9220,9220,0
|
|
20231121,150800,202216550,9220,9220,9220,9220,53
|
|
20231121,150700,201727890,9230,9230,9230,9220,810
|
|
20231121,150600,194259490,9220,9230,9230,9220,2000
|
|
20231121,150500,175818990,9240,9240,9240,9240,0
|
|
20231121,150400,175818990,9240,9240,9240,9240,10
|
|
20231121,150300,175726590,9240,9240,9240,9240,0
|
|
20231121,150200,175726590,9240,9240,9240,9240,0
|
|
20231121,150100,175726590,9240,9240,9240,9240,0
|
|
20231121,150000,175726590,9240,9240,9240,9240,58
|
|
20231121,145900,175190670,9270,9250,9270,9250,51
|
|
20231121,145800,174718900,9270,9270,9270,9270,2
|
|
20231121,145700,174700360,9270,9270,9270,9270,0
|
|
20231121,145600,174700360,9270,9270,9270,9270,0
|
|
20231121,145500,174700360,9270,9270,9270,9270,0
|
|
20231121,145400,174700360,9270,9270,9270,9270,0
|
|
20231121,145300,174700360,9270,9270,9270,9270,0
|
|
20231121,145200,174700360,9270,9270,9270,9270,0
|
|
20231121,145100,174700360,9270,9270,9270,9270,50
|
|
20231121,145000,174236860,9270,9270,9270,9270,27
|
|
20231121,144900,173986570,9270,9270,9270,9270,50
|
|
20231121,144800,173523070,9270,9270,9270,9270,0
|
|
20231121,144700,173523070,9270,9270,9270,9270,0
|
|
20231121,144600,173523070,9270,9270,9270,9270,0
|
|
20231121,144500,173523070,9270,9270,9270,9270,0
|
|
20231121,144400,173523070,9270,9270,9270,9270,0
|
|
20231121,144300,173523070,9270,9270,9270,9270,0
|
|
20231121,144200,173523070,9270,9270,9270,9270,0
|
|
20231121,144100,173523070,9270,9230,9270,9230,2
|
|
20231121,144000,173504570,9270,9270,9270,9270,0
|
|
20231121,143900,173504570,9270,9270,9270,9270,0
|
|
20231121,143800,173504570,9270,9270,9270,9270,0
|
|
20231121,143700,173504570,9270,9270,9270,9270,0
|
|
20231121,143600,173504570,9270,9270,9270,9270,1
|
|
20231121,143500,173495300,9230,9230,9230,9230,0
|
|
20231121,143400,173495300,9230,9230,9230,9230,0
|
|
20231121,143300,173495300,9230,9230,9230,9230,0
|
|
20231121,143200,173495300,9230,9230,9230,9230,0
|
|
20231121,143100,173495300,9230,9230,9230,9230,0
|
|
20231121,143000,173495300,9230,9230,9230,9230,0
|
|
20231121,142900,173495300,9230,9230,9230,9230,0
|
|
20231121,142800,173495300,9230,9230,9230,9230,0
|
|
20231121,142700,173495300,9230,9230,9230,9230,0
|
|
20231121,142600,173495300,9230,9230,9230,9230,0
|
|
20231121,142500,173495300,9230,9230,9230,9230,0
|
|
20231121,142400,173495300,9230,9230,9230,9230,1
|
|
20231121,142300,173486070,9270,9270,9270,9270,0
|
|
20231121,142200,173486070,9270,9270,9270,9270,0
|
|
20231121,142100,173486070,9270,9270,9270,9270,0
|
|
20231121,142000,173486070,9270,9270,9270,9270,0
|
|
20231121,141900,173486070,9270,9270,9270,9270,0
|
|
20231121,141800,173486070,9270,9270,9270,9270,0
|
|
20231121,141700,173486070,9270,9270,9270,9270,0
|
|
20231121,141600,173486070,9270,9270,9270,9270,0
|
|
20231121,141500,173486070,9270,9270,9270,9270,0
|
|
20231121,141400,173486070,9270,9270,9270,9270,0
|
|
20231121,141300,173486070,9270,9270,9270,9270,0
|
|
20231121,141200,173486070,9270,9270,9270,9270,0
|
|
20231121,141100,173486070,9270,9270,9270,9270,0
|
|
20231121,141000,173486070,9270,9270,9270,9270,2
|
|
20231121,140900,173467530,9270,9270,9270,9270,0
|
|
20231121,140800,173467530,9270,9270,9270,9270,0
|
|
20231121,140700,173467530,9270,9270,9270,9270,0
|
|
20231121,140600,173467530,9270,9270,9270,9270,0
|
|
20231121,140500,173467530,9270,9270,9270,9270,0
|
|
20231121,140400,173467530,9270,9270,9270,9270,1
|
|
20231121,140300,173458260,9250,9250,9250,9250,0
|
|
20231121,140200,173458260,9250,9250,9250,9250,0
|
|
20231121,140100,173458260,9250,9250,9250,9250,0
|
|
20231121,140000,173458260,9250,9250,9250,9250,5
|
|
20231121,135900,173412010,9270,9270,9270,9270,0
|
|
20231121,135800,173412010,9270,9270,9270,9270,0
|
|
20231121,135700,173412010,9270,9270,9270,9270,0
|
|
20231121,135600,173412010,9270,9270,9270,9270,0
|
|
20231121,135500,173412010,9270,9270,9270,9270,0
|
|
20231121,135400,173412010,9270,9270,9270,9270,0
|
|
20231121,135300,173412010,9270,9260,9270,9260,15
|
|
20231121,135200,173272970,9280,9280,9280,9280,0
|
|
20231121,135100,173272970,9280,9280,9280,9280,0
|
|
20231121,135000,173272970,9280,9280,9280,9280,0
|
|
20231121,134900,173272970,9280,9280,9280,9280,0
|
|
20231121,134800,173272970,9280,9280,9280,9280,0
|
|
20231121,134700,173272970,9280,9280,9280,9280,0
|
|
20231121,134600,173272970,9280,9280,9280,9280,0
|
|
20231121,134500,173272970,9280,9280,9280,9280,0
|
|
20231121,134400,173272970,9280,9280,9280,9280,0
|
|
20231121,134300,173272970,9280,9220,9280,9220,3
|
|
20231121,134200,173245250,9250,9250,9250,9250,0
|
|
20231121,134100,173245250,9250,9250,9250,9250,25
|
|
20231121,134000,173014000,9310,9310,9310,9310,0
|
|
20231121,133900,173014000,9310,9310,9310,9310,0
|
|
20231121,133800,173014000,9310,9310,9310,9310,0
|
|
20231121,133700,173014000,9310,9310,9310,9310,0
|
|
20231121,133600,173014000,9310,9310,9310,9310,0
|
|
20231121,133500,173014000,9310,9310,9310,9310,0
|
|
20231121,133400,173014000,9310,9310,9310,9310,0
|
|
20231121,133300,173014000,9310,9200,9310,9200,1071
|
|
20231121,133200,163147890,9210,9220,9220,9210,174
|
|
20231121,133100,161544550,9250,9290,9290,9250,1601
|
|
20231121,133000,146689540,9310,9310,9310,9310,0
|
|
20231121,132900,146689540,9310,9310,9310,9310,1
|
|
20231121,132800,146680230,9300,9300,9300,9300,7
|
|
20231121,132700,146615130,9300,9300,9300,9300,0
|
|
20231121,132600,146615130,9300,9300,9300,9300,0
|
|
20231121,132500,146615130,9300,9300,9300,9300,50
|
|
20231121,132400,146150130,9300,9300,9300,9300,0
|
|
20231121,132300,146150130,9300,9300,9300,9300,0
|
|
20231121,132200,146150130,9300,9300,9300,9300,0
|
|
20231121,132100,146150130,9300,9300,9300,9300,0
|
|
20231121,132000,146150130,9300,9300,9300,9300,0
|
|
20231121,131900,146150130,9300,9300,9300,9300,660
|
|
20231121,131800,140012130,9330,9330,9330,9330,0
|
|
20231121,131700,140012130,9330,9330,9330,9330,0
|
|
20231121,131600,140012130,9330,9330,9330,9330,0
|
|
20231121,131500,140012130,9330,9330,9330,9330,0
|
|
20231121,131400,140012130,9330,9320,9330,9300,984
|
|
20231121,131300,130847820,9310,9310,9310,9310,5
|
|
20231121,131200,130801270,9320,9320,9320,9320,0
|
|
20231121,131100,130801270,9320,9290,9320,9290,1742
|
|
20231121,131000,114614940,9280,9250,9280,9250,3207
|
|
20231121,130900,84914460,9240,9240,9240,9240,1
|
|
20231121,130800,84905220,9240,9240,9240,9240,0
|
|
20231121,130700,84905220,9240,9240,9240,9240,0
|
|
20231121,130600,84905220,9240,9240,9240,9240,0
|
|
20231121,130500,84905220,9240,9240,9240,9240,1
|
|
20231121,130400,84895980,9230,9230,9230,9230,0
|
|
20231121,130300,84895980,9230,9230,9230,9230,0
|
|
20231121,130200,84895980,9230,9230,9230,9230,0
|
|
20231121,130100,84895980,9230,9230,9230,9230,0
|
|
20231121,130000,84895980,9230,9230,9230,9230,0
|
|
20231121,125900,84895980,9230,9230,9230,9230,0
|
|
20231121,125800,84895980,9230,9230,9230,9230,0
|
|
20231121,125700,84895980,9230,9230,9230,9230,0
|
|
20231121,125600,84895980,9230,9230,9230,9230,0
|
|
20231121,125500,84895980,9230,9230,9230,9230,0
|
|
20231121,125400,84895980,9230,9230,9230,9230,0
|
|
20231121,125300,84895980,9230,9230,9230,9230,70
|
|
20231121,125200,84249880,9230,9230,9230,9230,0
|
|
20231121,125100,84249880,9230,9230,9230,9230,0
|
|
20231121,125000,84249880,9230,9230,9230,9230,0
|
|
20231121,124900,84249880,9230,9230,9230,9230,0
|
|
20231121,124800,84249880,9230,9230,9230,9230,0
|
|
20231121,124700,84249880,9230,9230,9230,9230,0
|
|
20231121,124600,84249880,9230,9230,9230,9230,0
|
|
20231121,124500,84249880,9230,9230,9230,9230,0
|
|
20231121,124400,84249880,9230,9230,9230,9230,157
|
|
20231121,124300,82800770,9230,9230,9230,9230,5
|
|
20231121,124200,82754620,9230,9230,9230,9230,0
|
|
20231121,124100,82754620,9230,9230,9230,9230,0
|
|
20231121,124000,82754620,9230,9230,9230,9230,13
|
|
20231121,123900,82634630,9230,9230,9230,9230,5
|
|
20231121,123800,82588480,9230,9230,9230,9230,0
|
|
20231121,123700,82588480,9230,9230,9230,9230,3
|
|
20231121,123600,82560790,9230,9230,9230,9230,0
|
|
20231121,123500,82560790,9230,9230,9230,9230,0
|
|
20231121,123400,82560790,9230,9230,9230,9230,0
|
|
20231121,123300,82560790,9230,9230,9230,9230,0
|
|
20231121,123200,82560790,9230,9230,9230,9230,0
|
|
20231121,123100,82560790,9230,9230,9230,9230,0
|
|
20231121,123000,82560790,9230,9230,9230,9230,0
|
|
20231121,122900,82560790,9230,9230,9230,9230,1
|
|
20231121,122800,82551560,9210,9210,9210,9210,0
|
|
20231121,122700,82551560,9210,9210,9210,9210,0
|
|
20231121,122600,82551560,9210,9210,9210,9210,0
|
|
20231121,122500,82551560,9210,9210,9210,9210,0
|
|
20231121,122400,82551560,9210,9210,9210,9210,0
|
|
20231121,122300,82551560,9210,9210,9210,9210,0
|
|
20231121,122200,82551560,9210,9210,9210,9210,0
|
|
20231121,122100,82551560,9210,9210,9210,9210,0
|
|
20231121,122000,82551560,9210,9210,9210,9210,0
|
|
20231121,121900,82551560,9210,9210,9210,9210,0
|
|
20231121,121800,82551560,9210,9220,9220,9210,441
|
|
20231121,121700,78488950,9220,9220,9220,9220,0
|
|
20231121,121600,78488950,9220,9220,9220,9220,0
|
|
20231121,121500,78488950,9220,9220,9220,9220,0
|
|
20231121,121400,78488950,9220,9220,9220,9220,0
|
|
20231121,121300,78488950,9220,9220,9220,9220,0
|
|
20231121,121200,78488950,9220,9220,9220,9220,0
|
|
20231121,121100,78488950,9220,9220,9220,9220,0
|
|
20231121,121000,78488950,9220,9220,9220,9220,0
|
|
20231121,120900,78488950,9220,9220,9220,9220,0
|
|
20231121,120800,78488950,9220,9220,9220,9220,0
|
|
20231121,120700,78488950,9220,9220,9220,9220,0
|
|
20231121,120600,78488950,9220,9220,9220,9220,0
|
|
20231121,120500,78488950,9220,9220,9220,9220,0
|
|
20231121,120400,78488950,9220,9220,9220,9220,72
|
|
20231121,120300,77825110,9220,9220,9220,9220,0
|
|
20231121,120200,77825110,9220,9220,9220,9220,0
|
|
20231121,120100,77825110,9220,9220,9220,9220,0
|
|
20231121,120000,77825110,9220,9220,9220,9220,45
|
|
20231121,115900,77410210,9220,9220,9220,9220,0
|
|
20231121,115800,77410210,9220,9220,9220,9220,60
|
|
20231121,115700,76857010,9210,9210,9210,9210,0
|
|
20231121,115600,76857010,9210,9210,9210,9210,0
|
|
20231121,115500,76857010,9210,9210,9210,9210,1
|
|
20231121,115400,76847800,9220,9220,9220,9220,0
|
|
20231121,115300,76847800,9220,9220,9220,9220,0
|
|
20231121,115200,76847800,9220,9220,9220,9220,3
|
|
20231121,115100,76820140,9220,9220,9220,9220,220
|
|
20231121,115000,74791740,9230,9230,9230,9230,0
|
|
20231121,114900,74791740,9230,9230,9230,9230,0
|
|
20231121,114800,74791740,9230,9230,9230,9230,0
|
|
20231121,114700,74791740,9230,9230,9230,9230,0
|
|
20231121,114600,74791740,9230,9230,9230,9230,0
|
|
20231121,114500,74791740,9230,9230,9230,9230,0
|
|
20231121,114400,74791740,9230,9230,9230,9230,0
|
|
20231121,114300,74791740,9230,9230,9230,9230,0
|
|
20231121,114200,74791740,9230,9230,9230,9230,1
|
|
20231121,114100,74782510,9220,9220,9220,9220,0
|
|
20231121,114000,74782510,9220,9220,9220,9220,0
|
|
20231121,113900,74782510,9220,9210,9220,9210,62
|
|
20231121,113800,74211260,9220,9220,9220,9220,0
|
|
20231121,113700,74211260,9220,9220,9220,9220,0
|
|
20231121,113600,74211260,9220,9220,9220,9220,0
|
|
20231121,113500,74211260,9220,9220,9220,9220,717
|
|
20231121,113400,67600520,9220,9220,9220,9220,0
|
|
20231121,113300,67600520,9220,9220,9220,9220,0
|
|
20231121,113200,67600520,9220,9220,9220,9220,0
|
|
20231121,113100,67600520,9220,9220,9220,9220,19
|
|
20231121,113000,67425340,9230,9230,9230,9230,0
|
|
20231121,112900,67425340,9230,9230,9230,9230,525
|
|
20231121,112800,62579590,9250,9250,9250,9250,0
|
|
20231121,112700,62579590,9250,9250,9250,9250,0
|
|
20231121,112600,62579590,9250,9250,9250,9250,1
|
|
20231121,112500,62570340,9230,9230,9230,9230,0
|
|
20231121,112400,62570340,9230,9230,9230,9230,0
|
|
20231121,112300,62570340,9230,9220,9230,9220,61
|
|
20231121,112200,62007360,9230,9230,9230,9230,144
|
|
20231121,112100,60678240,9230,9230,9230,9230,0
|
|
20231121,112000,60678240,9230,9230,9230,9230,0
|
|
20231121,111900,60678240,9230,9230,9230,9230,0
|
|
20231121,111800,60678240,9230,9230,9230,9230,0
|
|
20231121,111700,60678240,9230,9230,9230,9230,0
|
|
20231121,111600,60678240,9230,9230,9230,9230,2
|
|
20231121,111500,60659780,9230,9230,9230,9230,10
|
|
20231121,111400,60567480,9220,9220,9220,9220,0
|
|
20231121,111300,60567480,9220,9220,9220,9220,0
|
|
20231121,111200,60567480,9220,9220,9220,9220,0
|
|
20231121,111100,60567480,9220,9220,9220,9220,0
|
|
20231121,111000,60567480,9220,9220,9220,9220,0
|
|
20231121,110900,60567480,9220,9220,9220,9220,0
|
|
20231121,110800,60567480,9220,9230,9230,9220,105
|
|
20231121,110700,59599170,9240,9240,9240,9240,0
|
|
20231121,110600,59599170,9240,9240,9240,9240,0
|
|
20231121,110500,59599170,9240,9240,9240,9240,1
|
|
20231121,110400,59589930,9220,9220,9220,9220,0
|
|
20231121,110300,59589930,9220,9220,9220,9220,0
|
|
20231121,110200,59589930,9220,9220,9220,9220,0
|
|
20231121,110100,59589930,9220,9220,9220,9220,0
|
|
20231121,110000,59589930,9220,9220,9220,9220,0
|
|
20231121,105900,59589930,9220,9220,9220,9220,0
|
|
20231121,105800,59589930,9220,9220,9220,9220,0
|
|
20231121,105700,59589930,9220,9220,9220,9220,0
|
|
20231121,105600,59589930,9220,9220,9220,9220,30
|
|
20231121,105500,59313330,9220,9220,9220,9220,1
|
|
20231121,105400,59304110,9260,9260,9260,9260,0
|
|
20231121,105300,59304110,9260,9260,9260,9260,0
|
|
20231121,105200,59304110,9260,9260,9260,9260,0
|
|
20231121,105100,59304110,9260,9260,9260,9260,0
|
|
20231121,105000,59304110,9260,9260,9260,9260,0
|
|
20231121,104900,59304110,9260,9260,9260,9260,0
|
|
20231121,104800,59304110,9260,9260,9260,9260,0
|
|
20231121,104700,59304110,9260,9260,9260,9260,0
|
|
20231121,104600,59304110,9260,9260,9260,9260,0
|
|
20231121,104500,59304110,9260,9260,9260,9260,0
|
|
20231121,104400,59304110,9260,9260,9260,9260,0
|
|
20231121,104300,59304110,9260,9260,9260,9260,0
|
|
20231121,104200,59304110,9260,9260,9260,9260,0
|
|
20231121,104100,59304110,9260,9260,9260,9260,0
|
|
20231121,104000,59304110,9260,9260,9260,9260,0
|
|
20231121,103900,59304110,9260,9260,9260,9260,0
|
|
20231121,103800,59304110,9260,9230,9260,9230,6
|
|
20231121,103700,59248700,9230,9230,9230,9230,15
|
|
20231121,103600,59110250,9240,9240,9240,9240,0
|
|
20231121,103500,59110250,9240,9240,9240,9240,0
|
|
20231121,103400,59110250,9240,9240,9240,9240,0
|
|
20231121,103300,59110250,9240,9240,9240,9240,0
|
|
20231121,103200,59110250,9240,9240,9240,9240,0
|
|
20231121,103100,59110250,9240,9230,9240,9230,291
|
|
20231121,103000,56423450,9230,9230,9230,9230,0
|
|
20231121,102900,56423450,9230,9230,9230,9230,0
|
|
20231121,102800,56423450,9230,9230,9230,9230,0
|
|
20231121,102700,56423450,9230,9230,9230,9230,0
|
|
20231121,102600,56423450,9230,9230,9230,9230,8
|
|
20231121,102500,56349610,9240,9240,9240,9240,0
|
|
20231121,102400,56349610,9240,9220,9240,9220,243
|
|
20231121,102300,54109130,9220,9220,9220,9220,0
|
|
20231121,102200,54109130,9220,9230,9230,9220,210
|
|
20231121,102100,52170900,9240,9240,9240,9240,0
|
|
20231121,102000,52170900,9240,9240,9240,9240,0
|
|
20231121,101900,52170900,9240,9240,9240,9240,0
|
|
20231121,101800,52170900,9240,9240,9240,9240,10
|
|
20231121,101700,52078500,9240,9240,9240,9240,0
|
|
20231121,101600,52078500,9240,9240,9240,9240,0
|
|
20231121,101500,52078500,9240,9240,9240,9240,0
|
|
20231121,101400,52078500,9240,9240,9240,9240,0
|
|
20231121,101300,52078500,9240,9240,9240,9240,0
|
|
20231121,101200,52078500,9240,9240,9240,9240,2
|
|
20231121,101100,52060020,9250,9250,9250,9250,0
|
|
20231121,101000,52060020,9250,9250,9250,9250,501
|
|
20231121,100900,47425770,9240,9240,9240,9240,201
|
|
20231121,100800,45568530,9240,9240,9240,9240,0
|
|
20231121,100700,45568530,9240,9240,9240,9240,0
|
|
20231121,100600,45568530,9240,9230,9240,9230,263
|
|
20231121,100500,43138740,9230,9230,9230,9230,0
|
|
20231121,100400,43138740,9230,9230,9230,9230,3
|
|
20231121,100300,43111050,9230,9230,9230,9230,0
|
|
20231121,100200,43111050,9230,9230,9230,9230,0
|
|
20231121,100100,43111050,9230,9230,9230,9230,1
|
|
20231121,100000,43101820,9220,9220,9220,9220,389
|
|
20231121,095900,39515240,9230,9230,9230,9230,0
|
|
20231121,095800,39515240,9230,9230,9230,9230,7
|
|
20231121,095700,39450630,9270,9270,9270,9270,0
|
|
20231121,095600,39450630,9270,9270,9270,9270,0
|
|
20231121,095500,39450630,9270,9270,9270,9270,10
|
|
20231121,095400,39357930,9240,9240,9240,9240,0
|
|
20231121,095300,39357930,9240,9240,9240,9240,304
|
|
20231121,095200,36548970,9240,9240,9240,9240,0
|
|
20231121,095100,36548970,9240,9240,9240,9240,0
|
|
20231121,095000,36548970,9240,9240,9240,9240,0
|
|
20231121,094900,36548970,9240,9240,9240,9240,100
|
|
20231121,094800,35624970,9240,9240,9240,9240,0
|
|
20231121,094700,35624970,9240,9240,9240,9240,1
|
|
20231121,094600,35615730,9220,9220,9220,9220,0
|
|
20231121,094500,35615730,9220,9220,9220,9220,11
|
|
20231121,094400,35514310,9240,9240,9240,9240,0
|
|
20231121,094300,35514310,9240,9240,9240,9240,0
|
|
20231121,094200,35514310,9240,9240,9240,9240,0
|
|
20231121,094100,35514310,9240,9240,9240,9240,1
|
|
20231121,094000,35505070,9240,9240,9240,9240,0
|
|
20231121,093900,35505070,9240,9240,9240,9240,0
|
|
20231121,093800,35505070,9240,9240,9240,9240,0
|
|
20231121,093700,35505070,9240,9240,9240,9240,0
|
|
20231121,093600,35505070,9240,9240,9240,9240,0
|
|
20231121,093500,35505070,9240,9240,9240,9240,11
|
|
20231121,093400,35403430,9270,9270,9270,9270,0
|
|
20231121,093300,35403430,9270,9270,9270,9270,0
|
|
20231121,093200,35403430,9270,9270,9270,9270,1
|
|
20231121,093100,35394160,9250,9250,9250,9250,0
|
|
20231121,093000,35394160,9250,9250,9250,9250,0
|
|
20231121,092900,35394160,9250,9250,9250,9250,0
|
|
20231121,092800,35394160,9250,9250,9250,9250,322
|
|
20231121,092700,32415660,9250,9250,9250,9250,4
|
|
20231121,092600,32378660,9250,9270,9270,9250,100
|
|
20231121,092500,31453400,9280,9280,9280,9280,0
|
|
20231121,092400,31453400,9280,9280,9280,9280,0
|
|
20231121,092300,31453400,9280,9280,9280,9280,0
|
|
20231121,092200,31453400,9280,9280,9280,9280,0
|
|
20231121,092100,31453400,9280,9280,9280,9280,0
|
|
20231121,092000,31453400,9280,9280,9280,9280,20
|
|
20231121,091900,31267800,9280,9280,9280,9280,0
|
|
20231121,091800,31267800,9280,9280,9280,9280,191
|
|
20231121,091700,29495320,9270,9270,9270,9270,11
|
|
20231121,091600,29393350,9270,9270,9270,9270,1
|
|
20231121,091500,29384080,9270,9250,9270,9250,705
|
|
20231121,091400,22854070,9250,9230,9250,9230,1522
|
|
20231121,091300,8796790,9220,9220,9220,9220,0
|
|
20231121,091200,8796790,9220,9230,9230,9220,173
|
|
20231121,091100,7201700,9230,9230,9230,9230,0
|
|
20231121,091000,7201700,9230,9230,9230,9230,0
|
|
20231121,090900,7201700,9230,9220,9230,9220,45
|
|
20231121,090800,6786690,9230,9230,9230,9230,0
|
|
20231121,090700,6786690,9230,9230,9230,9230,0
|
|
20231121,090600,6786690,9230,9230,9230,9230,0
|
|
20231121,090500,6786690,9230,9230,9230,9230,0
|
|
20231121,090400,6786690,9230,9230,9230,9230,501
|
|
20231121,090300,2162460,9200,9200,9200,9200,0
|
|
20231121,090200,2162460,9200,9200,9200,9200,0
|
|
20231121,090100,2162460,9200,9200,9200,9200,0
|
|
20231121,090000,2162460,9200,9220,9220,9200,235
|