652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,194900,119022480,8260,8260,8260,8260,813
|
|
20241120,194800,119022480,8260,8260,8260,8260,0
|
|
20241120,194700,119022480,8260,8260,8260,8260,0
|
|
20241120,194600,119022480,8260,8260,8260,8260,0
|
|
20241120,194500,119022480,8260,8260,8260,8260,0
|
|
20241120,194400,119022480,8260,8260,8260,8260,0
|
|
20241120,194300,119022480,8260,8260,8260,8260,0
|
|
20241120,194200,119022480,8260,8260,8260,8260,0
|
|
20241120,194100,119022480,8260,8260,8260,8260,0
|
|
20241120,194000,119022480,8260,8260,8260,8260,0
|
|
20241120,193900,119022480,8260,8260,8260,8260,0
|
|
20241120,193800,119022480,8260,8260,8260,8260,0
|
|
20241120,193700,119022480,8260,8260,8260,8260,0
|
|
20241120,193600,119022480,8260,8260,8260,8260,0
|
|
20241120,193500,119022480,8260,8260,8260,8260,0
|
|
20241120,193400,119022480,8260,8260,8260,8260,0
|
|
20241120,193300,119022480,8260,8260,8260,8260,0
|
|
20241120,193200,119022480,8260,8260,8260,8260,0
|
|
20241120,193100,119022480,8260,8260,8260,8260,0
|
|
20241120,193000,119022480,8260,8260,8260,8260,0
|
|
20241120,192900,119022480,8260,8260,8260,8260,0
|
|
20241120,192800,119022480,8260,8260,8260,8260,0
|
|
20241120,192700,119022480,8260,8260,8260,8260,0
|
|
20241120,192600,119022480,8260,8260,8260,8260,0
|
|
20241120,192500,119022480,8260,8260,8260,8260,0
|
|
20241120,192400,119022480,8260,8260,8260,8260,0
|
|
20241120,192300,119022480,8260,8260,8260,8260,0
|
|
20241120,192200,119022480,8260,8260,8260,8260,0
|
|
20241120,192100,119022480,8260,8260,8260,8260,0
|
|
20241120,192000,119022480,8260,8260,8260,8260,0
|
|
20241120,191900,119022480,8260,8260,8260,8260,813
|
|
20241120,191800,119022480,8260,8260,8260,8260,0
|
|
20241120,191700,119022480,8260,8260,8260,8260,0
|
|
20241120,191600,119022480,8260,8260,8260,8260,0
|
|
20241120,191500,119022480,8260,8260,8260,8260,0
|
|
20241120,191400,119022480,8260,8260,8260,8260,0
|
|
20241120,191300,119022480,8260,8260,8260,8260,0
|
|
20241120,191200,119022480,8260,8260,8260,8260,0
|
|
20241120,191100,119022480,8260,8260,8260,8260,0
|
|
20241120,191000,119022480,8260,8260,8260,8260,0
|
|
20241120,190900,119022480,8260,8260,8260,8260,0
|
|
20241120,190800,119022480,8260,8260,8260,8260,0
|
|
20241120,190700,119022480,8260,8260,8260,8260,0
|
|
20241120,190600,119022480,8260,8260,8260,8260,0
|
|
20241120,190500,119022480,8260,8260,8260,8260,0
|
|
20241120,190400,119022480,8260,8260,8260,8260,0
|
|
20241120,190300,119022480,8260,8260,8260,8260,0
|
|
20241120,190200,119022480,8260,8260,8260,8260,0
|
|
20241120,190100,119022480,8260,8260,8260,8260,0
|
|
20241120,190000,119022480,8260,8260,8260,8260,0
|
|
20241120,185900,119022480,8260,8260,8260,8260,0
|
|
20241120,185800,119022480,8260,8260,8260,8260,0
|
|
20241120,185700,119022480,8260,8260,8260,8260,0
|
|
20241120,185600,119022480,8260,8260,8260,8260,0
|
|
20241120,185500,119022480,8260,8260,8260,8260,0
|
|
20241120,185400,119022480,8260,8260,8260,8260,0
|
|
20241120,185300,119022480,8260,8260,8260,8260,0
|
|
20241120,185200,119022480,8260,8260,8260,8260,0
|
|
20241120,185100,119022480,8260,8260,8260,8260,0
|
|
20241120,185000,119022480,8260,8260,8260,8260,0
|
|
20241120,184900,119022480,8260,8260,8260,8260,813
|
|
20241120,184800,119022480,8260,8260,8260,8260,0
|
|
20241120,184700,119022480,8260,8260,8260,8260,0
|
|
20241120,184600,119022480,8260,8260,8260,8260,0
|
|
20241120,184500,119022480,8260,8260,8260,8260,0
|
|
20241120,184400,119022480,8260,8260,8260,8260,0
|
|
20241120,184300,119022480,8260,8260,8260,8260,0
|
|
20241120,184200,119022480,8260,8260,8260,8260,0
|
|
20241120,184100,119022480,8260,8260,8260,8260,0
|
|
20241120,184000,119022480,8260,8260,8260,8260,0
|
|
20241120,183900,119022480,8260,8260,8260,8260,0
|
|
20241120,183800,119022480,8260,8260,8260,8260,0
|
|
20241120,183700,119022480,8260,8260,8260,8260,0
|
|
20241120,183600,119022480,8260,8260,8260,8260,0
|
|
20241120,183500,119022480,8260,8260,8260,8260,0
|
|
20241120,183400,119022480,8260,8260,8260,8260,0
|
|
20241120,183300,119022480,8260,8260,8260,8260,0
|
|
20241120,183200,119022480,8260,8260,8260,8260,0
|
|
20241120,183100,119022480,8260,8260,8260,8260,0
|
|
20241120,183000,119022480,8260,8260,8260,8260,0
|
|
20241120,182900,119022480,8260,8260,8260,8260,0
|
|
20241120,182800,119022480,8260,8260,8260,8260,0
|
|
20241120,182700,119022480,8260,8260,8260,8260,0
|
|
20241120,182600,119022480,8260,8260,8260,8260,0
|
|
20241120,182500,119022480,8260,8260,8260,8260,0
|
|
20241120,182400,119022480,8260,8260,8260,8260,0
|
|
20241120,182300,119022480,8260,8260,8260,8260,0
|
|
20241120,182200,119022480,8260,8260,8260,8260,0
|
|
20241120,182100,119022480,8260,8260,8260,8260,0
|
|
20241120,182000,119022480,8260,8260,8260,8260,0
|
|
20241120,181900,119022480,8260,8260,8260,8260,813
|
|
20241120,181800,119022480,8260,8260,8260,8260,0
|
|
20241120,181700,119022480,8260,8260,8260,8260,0
|
|
20241120,181600,119022480,8260,8260,8260,8260,0
|
|
20241120,181500,119022480,8260,8260,8260,8260,0
|
|
20241120,181400,119022480,8260,8260,8260,8260,0
|
|
20241120,181300,119022480,8260,8260,8260,8260,0
|
|
20241120,181200,119022480,8260,8260,8260,8260,0
|
|
20241120,181100,119022480,8260,8260,8260,8260,0
|
|
20241120,181000,119022480,8260,8260,8260,8260,0
|
|
20241120,180900,119022480,8260,8260,8260,8260,0
|
|
20241120,180800,119022480,8260,8260,8260,8260,0
|
|
20241120,180700,119022480,8260,8260,8260,8260,0
|
|
20241120,180600,119022480,8260,8260,8260,8260,0
|
|
20241120,180500,119022480,8260,8260,8260,8260,0
|
|
20241120,180400,119022480,8260,8260,8260,8260,0
|
|
20241120,180300,119022480,8260,8260,8260,8260,0
|
|
20241120,180200,119022480,8260,8260,8260,8260,0
|
|
20241120,180100,119022480,8260,8260,8260,8260,0
|
|
20241120,180000,119022480,8260,8260,8260,8260,0
|
|
20241120,175900,119022480,8260,8260,8260,8260,0
|
|
20241120,175800,119022480,8260,8260,8260,8260,0
|
|
20241120,175700,119022480,8260,8260,8260,8260,0
|
|
20241120,175600,119022480,8260,8260,8260,8260,0
|
|
20241120,175500,119022480,8260,8260,8260,8260,0
|
|
20241120,175400,119022480,8260,8260,8260,8260,0
|
|
20241120,175300,119022480,8260,8260,8260,8260,0
|
|
20241120,175200,119022480,8260,8260,8260,8260,0
|
|
20241120,175100,119022480,8260,8260,8260,8260,0
|
|
20241120,175000,119022480,8260,8260,8260,8260,0
|
|
20241120,174900,119022480,8260,8260,8260,8260,813
|
|
20241120,174800,119022480,8260,8260,8260,8260,0
|
|
20241120,174700,119022480,8260,8260,8260,8260,0
|
|
20241120,174600,119022480,8260,8260,8260,8260,0
|
|
20241120,174500,119022480,8260,8260,8260,8260,0
|
|
20241120,174400,119022480,8260,8260,8260,8260,0
|
|
20241120,174300,119022480,8260,8260,8260,8260,0
|
|
20241120,174200,119022480,8260,8260,8260,8260,0
|
|
20241120,174100,119022480,8260,8260,8260,8260,0
|
|
20241120,174000,119022480,8260,8260,8260,8260,0
|
|
20241120,173900,119022480,8260,8260,8260,8260,0
|
|
20241120,173800,119022480,8260,8260,8260,8260,0
|
|
20241120,173700,119022480,8260,8260,8260,8260,0
|
|
20241120,173600,119022480,8260,8260,8260,8260,0
|
|
20241120,173500,119022480,8260,8260,8260,8260,0
|
|
20241120,173400,119022480,8260,8260,8260,8260,0
|
|
20241120,173300,119022480,8260,8260,8260,8260,0
|
|
20241120,173200,119022480,8260,8260,8260,8260,0
|
|
20241120,173100,119022480,8260,8260,8260,8260,0
|
|
20241120,173000,119022480,8260,8260,8260,8260,0
|
|
20241120,172900,119022480,8260,8260,8260,8260,0
|
|
20241120,172800,119022480,8260,8260,8260,8260,0
|
|
20241120,172700,119022480,8260,8260,8260,8260,0
|
|
20241120,172600,119022480,8260,8260,8260,8260,0
|
|
20241120,172500,119022480,8260,8260,8260,8260,0
|
|
20241120,172400,119022480,8260,8260,8260,8260,0
|
|
20241120,172300,119022480,8260,8260,8260,8260,0
|
|
20241120,172200,119022480,8260,8260,8260,8260,0
|
|
20241120,172100,119022480,8260,8260,8260,8260,0
|
|
20241120,172000,119022480,8260,8260,8260,8260,0
|
|
20241120,171900,119022480,8260,8260,8260,8260,813
|
|
20241120,171800,119022480,8260,8260,8260,8260,0
|
|
20241120,171700,119022480,8260,8260,8260,8260,0
|
|
20241120,171600,119022480,8260,8260,8260,8260,0
|
|
20241120,171500,119022480,8260,8260,8260,8260,0
|
|
20241120,171400,119022480,8260,8260,8260,8260,0
|
|
20241120,171300,119022480,8260,8260,8260,8260,0
|
|
20241120,171200,119022480,8260,8260,8260,8260,0
|
|
20241120,171100,119022480,8260,8260,8260,8260,0
|
|
20241120,171000,119022480,8260,8260,8260,8260,0
|
|
20241120,170900,119022480,8260,8260,8260,8260,0
|
|
20241120,170800,119022480,8260,8260,8260,8260,0
|
|
20241120,170700,119022480,8260,8260,8260,8260,0
|
|
20241120,170600,119022480,8260,8260,8260,8260,0
|
|
20241120,170500,119022480,8260,8260,8260,8260,0
|
|
20241120,170400,119022480,8260,8260,8260,8260,0
|
|
20241120,170300,119022480,8260,8260,8260,8260,0
|
|
20241120,170200,119022480,8260,8260,8260,8260,0
|
|
20241120,170100,119022480,8260,8260,8260,8260,0
|
|
20241120,170000,119022480,8260,8260,8260,8260,0
|
|
20241120,165900,119022480,8260,8260,8260,8260,0
|
|
20241120,165800,119022480,8260,8260,8260,8260,0
|
|
20241120,165700,119022480,8260,8260,8260,8260,0
|
|
20241120,165600,119022480,8260,8260,8260,8260,0
|
|
20241120,165500,119022480,8260,8260,8260,8260,0
|
|
20241120,165400,119022480,8260,8260,8260,8260,0
|
|
20241120,165300,119022480,8260,8260,8260,8260,0
|
|
20241120,165200,119022480,8260,8260,8260,8260,0
|
|
20241120,165100,119022480,8260,8260,8260,8260,0
|
|
20241120,165000,119022480,8260,8260,8260,8260,0
|
|
20241120,164900,119022480,8260,8260,8260,8260,813
|
|
20241120,164800,119022480,8260,8260,8260,8260,0
|
|
20241120,164700,119022480,8260,8260,8260,8260,0
|
|
20241120,164600,119022480,8260,8260,8260,8260,0
|
|
20241120,164500,119022480,8260,8260,8260,8260,0
|
|
20241120,164400,119022480,8260,8260,8260,8260,0
|
|
20241120,164300,119022480,8260,8260,8260,8260,0
|
|
20241120,164200,119022480,8260,8260,8260,8260,0
|
|
20241120,164100,119022480,8260,8260,8260,8260,0
|
|
20241120,164000,119022480,8260,8260,8260,8260,0
|
|
20241120,163900,119022480,8260,8260,8260,8260,0
|
|
20241120,163800,119022480,8260,8260,8260,8260,0
|
|
20241120,163700,119022480,8260,8260,8260,8260,0
|
|
20241120,163600,119022480,8260,8260,8260,8260,0
|
|
20241120,163500,119022480,8260,8260,8260,8260,0
|
|
20241120,163400,119022480,8260,8260,8260,8260,0
|
|
20241120,163300,119022480,8260,8260,8260,8260,0
|
|
20241120,163200,119022480,8260,8260,8260,8260,0
|
|
20241120,163100,119022480,8260,8260,8260,8260,0
|
|
20241120,163000,119022480,8260,8260,8260,8260,0
|
|
20241120,162900,119022480,8260,8260,8260,8260,0
|
|
20241120,162800,119022480,8260,8260,8260,8260,0
|
|
20241120,162700,119022480,8260,8260,8260,8260,0
|
|
20241120,162600,119022480,8260,8260,8260,8260,0
|
|
20241120,162500,119022480,8260,8260,8260,8260,0
|
|
20241120,162400,119022480,8260,8260,8260,8260,0
|
|
20241120,162300,119022480,8260,8260,8260,8260,0
|
|
20241120,162200,119022480,8260,8260,8260,8260,0
|
|
20241120,162100,119022480,8260,8260,8260,8260,0
|
|
20241120,162000,119022480,8260,8260,8260,8260,0
|
|
20241120,161900,119022480,8260,8260,8260,8260,813
|
|
20241120,161800,119022480,8260,8260,8260,8260,0
|
|
20241120,161700,119022480,8260,8260,8260,8260,0
|
|
20241120,161600,119022480,8260,8260,8260,8260,0
|
|
20241120,161500,119022480,8260,8260,8260,8260,0
|
|
20241120,161400,119022480,8260,8260,8260,8260,0
|
|
20241120,161300,119022480,8260,8260,8260,8260,0
|
|
20241120,161200,119022480,8260,8260,8260,8260,0
|
|
20241120,161100,119022480,8260,8260,8260,8260,0
|
|
20241120,161000,119022480,8260,8260,8260,8260,0
|
|
20241120,160900,119022480,8260,8260,8260,8260,0
|
|
20241120,160800,119022480,8260,8260,8260,8260,0
|
|
20241120,160700,119022480,8260,8260,8260,8260,0
|
|
20241120,160600,119022480,8260,8260,8260,8260,0
|
|
20241120,160500,119022480,8260,8260,8260,8260,0
|
|
20241120,160400,119022480,8260,8260,8260,8260,0
|
|
20241120,160300,119022480,8260,8260,8260,8260,0
|
|
20241120,160200,119022480,8260,8260,8260,8260,0
|
|
20241120,160100,119022480,8260,8260,8260,8260,0
|
|
20241120,160000,119022480,8260,8260,8260,8260,0
|
|
20241120,155900,119022480,8260,8260,8260,8260,0
|
|
20241120,155800,119022480,8260,8260,8260,8260,0
|
|
20241120,155700,119022480,8260,8260,8260,8260,0
|
|
20241120,155600,119022480,8260,8260,8260,8260,0
|
|
20241120,155500,119022480,8260,8260,8260,8260,0
|
|
20241120,155400,119022480,8260,8260,8260,8260,0
|
|
20241120,155300,119022480,8260,8260,8260,8260,0
|
|
20241120,155200,119022480,8260,8260,8260,8260,0
|
|
20241120,155100,119022480,8260,8260,8260,8260,0
|
|
20241120,155000,119022480,8260,8260,8260,8260,0
|
|
20241120,154900,119022480,8260,8260,8260,8260,813
|
|
20241120,154800,119022480,8260,8260,8260,8260,0
|
|
20241120,154700,119022480,8260,8260,8260,8260,0
|
|
20241120,154600,119022480,8260,8260,8260,8260,0
|
|
20241120,154500,119022480,8260,8260,8260,8260,0
|
|
20241120,154400,119022480,8260,8260,8260,8260,0
|
|
20241120,154300,119022480,8260,8260,8260,8260,0
|
|
20241120,154200,119022480,8260,8260,8260,8260,0
|
|
20241120,154100,119022480,8260,8260,8260,8260,0
|
|
20241120,154000,119022480,8260,8260,8260,8260,0
|
|
20241120,153900,119022480,8260,8260,8260,8260,0
|
|
20241120,153800,119022480,8260,8260,8260,8260,0
|
|
20241120,153700,119022480,8260,8260,8260,8260,0
|
|
20241120,153600,119022480,8260,8260,8260,8260,0
|
|
20241120,153500,119022480,8260,8260,8260,8260,0
|
|
20241120,153400,119022480,8260,8260,8260,8260,0
|
|
20241120,153300,119022480,8260,8260,8260,8260,0
|
|
20241120,153200,119022480,8260,8260,8260,8260,0
|
|
20241120,153100,119022480,8260,8260,8260,8260,0
|
|
20241120,153000,119022480,8260,8260,8260,8260,813
|
|
20241120,152900,112307100,8260,8260,8260,8260,0
|
|
20241120,152800,112307100,8260,8260,8260,8260,0
|
|
20241120,152700,112307100,8260,8260,8260,8260,0
|
|
20241120,152600,112307100,8260,8260,8260,8260,0
|
|
20241120,152500,112307100,8260,8260,8260,8260,0
|
|
20241120,152400,112307100,8260,8260,8260,8260,0
|
|
20241120,152300,112307100,8260,8260,8260,8260,0
|
|
20241120,152200,112307100,8260,8260,8260,8260,0
|
|
20241120,152100,112307100,8260,8260,8260,8260,0
|
|
20241120,152000,112307100,8260,8260,8260,8260,0
|
|
20241120,151900,112307100,8260,8200,8260,8200,608
|
|
20241120,151800,107288630,8250,8250,8250,8250,0
|
|
20241120,151700,107288630,8250,8250,8250,8250,0
|
|
20241120,151600,107288630,8250,8150,8250,8130,1000
|
|
20241120,151500,99127280,8190,8190,8190,8190,0
|
|
20241120,151400,99127280,8190,8190,8190,8190,0
|
|
20241120,151300,99127280,8190,8190,8190,8190,146
|
|
20241120,151200,97931540,8150,8150,8150,8150,400
|
|
20241120,151100,94671540,8150,8180,8180,8150,3063
|
|
20241120,151000,69702460,8200,8200,8200,8200,0
|
|
20241120,150900,69702460,8200,8200,8200,8200,0
|
|
20241120,150800,69702460,8200,8200,8200,8200,0
|
|
20241120,150700,69702460,8200,8200,8200,8200,246
|
|
20241120,150600,67685260,8240,8240,8240,8240,0
|
|
20241120,150500,67685260,8240,8240,8240,8240,4
|
|
20241120,150400,67652300,8250,8250,8250,8250,0
|
|
20241120,150300,67652300,8250,8250,8250,8250,0
|
|
20241120,150200,67652300,8250,8210,8250,8210,182
|
|
20241120,150100,66154570,8250,8250,8250,8250,0
|
|
20241120,150000,66154570,8250,8250,8250,8250,0
|
|
20241120,145900,66154570,8250,8250,8250,8250,0
|
|
20241120,145800,66154570,8250,8240,8250,8240,200
|
|
20241120,145700,64505060,8210,8210,8210,8210,0
|
|
20241120,145600,64505060,8210,8210,8210,8210,0
|
|
20241120,145500,64505060,8210,8210,8210,8210,0
|
|
20241120,145400,64505060,8210,8220,8220,8210,200
|
|
20241120,145300,62863030,8250,8250,8250,8250,0
|
|
20241120,145200,62863030,8250,8240,8250,8240,200
|
|
20241120,145100,61213430,8240,8240,8240,8240,9
|
|
20241120,145000,61139270,8250,8250,8250,8250,0
|
|
20241120,144900,61139270,8250,8250,8250,8250,0
|
|
20241120,144800,61139270,8250,8250,8250,8250,0
|
|
20241120,144700,61139270,8250,8250,8250,8250,0
|
|
20241120,144600,61139270,8250,8250,8250,8250,0
|
|
20241120,144500,61139270,8250,8250,8250,8250,0
|
|
20241120,144400,61139270,8250,8250,8250,8250,0
|
|
20241120,144300,61139270,8250,8250,8250,8250,0
|
|
20241120,144200,61139270,8250,8220,8250,8220,100
|
|
20241120,144100,60316400,8220,8220,8220,8220,0
|
|
20241120,144000,60316400,8220,8220,8220,8220,0
|
|
20241120,143900,60316400,8220,8210,8220,8210,321
|
|
20241120,143800,57678470,8160,8160,8160,8160,0
|
|
20241120,143700,57678470,8160,8160,8160,8160,0
|
|
20241120,143600,57678470,8160,8160,8160,8160,0
|
|
20241120,143500,57678470,8160,8160,8160,8160,0
|
|
20241120,143400,57678470,8160,8160,8160,8160,0
|
|
20241120,143300,57678470,8160,8160,8160,8160,0
|
|
20241120,143200,57678470,8160,8160,8160,8160,0
|
|
20241120,143100,57678470,8160,8160,8160,8160,500
|
|
20241120,143000,53598470,8240,8240,8240,8240,33
|
|
20241120,142900,53326550,8250,8250,8250,8250,0
|
|
20241120,142800,53326550,8250,8250,8250,8250,0
|
|
20241120,142700,53326550,8250,8250,8250,8250,0
|
|
20241120,142600,53326550,8250,8250,8250,8250,100
|
|
20241120,142500,52501550,8250,8200,8250,8200,200
|
|
20241120,142400,50855820,8150,8150,8150,8150,590
|
|
20241120,142300,46047320,8150,8150,8150,8150,0
|
|
20241120,142200,46047320,8150,8150,8150,8150,0
|
|
20241120,142100,46047320,8150,8150,8150,8150,0
|
|
20241120,142000,46047320,8150,8150,8150,8150,0
|
|
20241120,141900,46047320,8150,8150,8150,8150,0
|
|
20241120,141800,46047320,8150,8150,8150,8150,2
|
|
20241120,141700,46031020,8170,8170,8170,8170,0
|
|
20241120,141600,46031020,8170,8170,8170,8170,0
|
|
20241120,141500,46031020,8170,8180,8180,8170,122
|
|
20241120,141400,45034130,8150,8210,8210,8150,678
|
|
20241120,141300,39494220,8240,8240,8240,8240,0
|
|
20241120,141200,39494220,8240,8240,8240,8240,1
|
|
20241120,141100,39485980,8200,8200,8200,8200,0
|
|
20241120,141000,39485980,8200,8200,8200,8200,0
|
|
20241120,140900,39485980,8200,8200,8200,8200,0
|
|
20241120,140800,39485980,8200,8200,8200,8200,0
|
|
20241120,140700,39485980,8200,8200,8200,8200,0
|
|
20241120,140600,39485980,8200,8200,8200,8200,0
|
|
20241120,140500,39485980,8200,8200,8200,8200,0
|
|
20241120,140400,39485980,8200,8200,8200,8200,0
|
|
20241120,140300,39485980,8200,8200,8200,8200,500
|
|
20241120,140200,35385980,8200,8200,8200,8200,0
|
|
20241120,140100,35385980,8200,8200,8200,8200,0
|
|
20241120,140000,35385980,8200,8200,8200,8200,0
|
|
20241120,135900,35385980,8200,8200,8200,8200,0
|
|
20241120,135800,35385980,8200,8200,8200,8200,0
|
|
20241120,135700,35385980,8200,8200,8200,8200,0
|
|
20241120,135600,35385980,8200,8200,8200,8200,0
|
|
20241120,135500,35385980,8200,8200,8200,8200,0
|
|
20241120,135400,35385980,8200,8200,8200,8200,0
|
|
20241120,135300,35385980,8200,8200,8200,8200,101
|
|
20241120,135200,34557780,8260,8260,8260,8260,0
|
|
20241120,135100,34557780,8260,8260,8260,8260,0
|
|
20241120,135000,34557780,8260,8260,8260,8260,5
|
|
20241120,134900,34516480,8260,8260,8260,8260,0
|
|
20241120,134800,34516480,8260,8260,8260,8260,0
|
|
20241120,134700,34516480,8260,8260,8260,8260,0
|
|
20241120,134600,34516480,8260,8260,8260,8260,0
|
|
20241120,134500,34516480,8260,8260,8260,8260,0
|
|
20241120,134400,34516480,8260,8260,8260,8260,0
|
|
20241120,134300,34516480,8260,8260,8260,8260,0
|
|
20241120,134200,34516480,8260,8260,8260,8260,0
|
|
20241120,134100,34516480,8260,8260,8260,8260,0
|
|
20241120,134000,34516480,8260,8260,8260,8260,0
|
|
20241120,133900,34516480,8260,8260,8260,8260,0
|
|
20241120,133800,34516480,8260,8260,8260,8260,0
|
|
20241120,133700,34516480,8260,8260,8260,8260,0
|
|
20241120,133600,34516480,8260,8260,8260,8260,0
|
|
20241120,133500,34516480,8260,8260,8260,8260,0
|
|
20241120,133400,34516480,8260,8260,8260,8260,0
|
|
20241120,133300,34516480,8260,8220,8260,8220,500
|
|
20241120,133200,30400680,8190,8190,8190,8190,0
|
|
20241120,133100,30400680,8190,8190,8190,8190,0
|
|
20241120,133000,30400680,8190,8190,8190,8190,0
|
|
20241120,132900,30400680,8190,8190,8190,8190,0
|
|
20241120,132800,30400680,8190,8190,8190,8190,0
|
|
20241120,132700,30400680,8190,8190,8190,8190,0
|
|
20241120,132600,30400680,8190,8190,8190,8190,0
|
|
20241120,132500,30400680,8190,8190,8190,8190,0
|
|
20241120,132400,30400680,8190,8190,8190,8190,3
|
|
20241120,132300,30376110,8190,8190,8190,8190,0
|
|
20241120,132200,30376110,8190,8190,8190,8190,0
|
|
20241120,132100,30376110,8190,8190,8190,8190,0
|
|
20241120,132000,30376110,8190,8190,8190,8190,0
|
|
20241120,131900,30376110,8190,8190,8190,8190,0
|
|
20241120,131800,30376110,8190,8190,8190,8190,0
|
|
20241120,131700,30376110,8190,8230,8230,8190,260
|
|
20241120,131600,28246550,8230,8230,8230,8230,0
|
|
20241120,131500,28246550,8230,8220,8260,8220,214
|
|
20241120,131400,26482690,8180,8180,8180,8180,0
|
|
20241120,131300,26482690,8180,8180,8180,8180,0
|
|
20241120,131200,26482690,8180,8180,8180,8180,248
|
|
20241120,131100,24454050,8180,8180,8180,8180,700
|
|
20241120,131000,18728050,8180,8180,8180,8180,128
|
|
20241120,130900,17681010,8180,8180,8180,8180,0
|
|
20241120,130800,17681010,8180,8180,8180,8180,5
|
|
20241120,130700,17640110,8180,8180,8180,8180,10
|
|
20241120,130600,17558310,8180,8180,8180,8180,0
|
|
20241120,130500,17558310,8180,8180,8180,8180,0
|
|
20241120,130400,17558310,8180,8180,8180,8180,0
|
|
20241120,130300,17558310,8180,8180,8180,8180,0
|
|
20241120,130200,17558310,8180,8180,8180,8180,0
|
|
20241120,130100,17558310,8180,8180,8180,8180,0
|
|
20241120,130000,17558310,8180,8180,8180,8180,43
|
|
20241120,125900,17206570,8180,8180,8180,8180,0
|
|
20241120,125800,17206570,8180,8180,8180,8180,9
|
|
20241120,125700,17132950,8180,8180,8180,8180,0
|
|
20241120,125600,17132950,8180,8180,8180,8180,0
|
|
20241120,125500,17132950,8180,8180,8180,8180,0
|
|
20241120,125400,17132950,8180,8180,8180,8180,0
|
|
20241120,125300,17132950,8180,8180,8180,8180,0
|
|
20241120,125200,17132950,8180,8180,8180,8180,0
|
|
20241120,125100,17132950,8180,8180,8180,8180,0
|
|
20241120,125000,17132950,8180,8180,8180,8180,0
|
|
20241120,124900,17132950,8180,8180,8180,8180,0
|
|
20241120,124800,17132950,8180,8180,8180,8180,0
|
|
20241120,124700,17132950,8180,8180,8180,8180,0
|
|
20241120,124600,17132950,8180,8180,8180,8180,0
|
|
20241120,124500,17132950,8180,8180,8180,8180,0
|
|
20241120,124400,17132950,8180,8180,8180,8180,0
|
|
20241120,124300,17132950,8180,8200,8200,8180,294
|
|
20241120,124200,14725460,8240,8240,8240,8240,0
|
|
20241120,124100,14725460,8240,8240,8240,8240,0
|
|
20241120,124000,14725460,8240,8240,8240,8240,0
|
|
20241120,123900,14725460,8240,8240,8240,8240,0
|
|
20241120,123800,14725460,8240,8240,8240,8240,0
|
|
20241120,123700,14725460,8240,8240,8240,8240,0
|
|
20241120,123600,14725460,8240,8240,8240,8240,0
|
|
20241120,123500,14725460,8240,8240,8240,8240,1
|
|
20241120,123400,14717220,8180,8180,8180,8180,0
|
|
20241120,123300,14717220,8180,8180,8180,8180,0
|
|
20241120,123200,14717220,8180,8180,8180,8180,0
|
|
20241120,123100,14717220,8180,8180,8180,8180,0
|
|
20241120,123000,14717220,8180,8180,8180,8180,100
|
|
20241120,122900,13899220,8180,8180,8180,8180,0
|
|
20241120,122800,13899220,8180,8180,8180,8180,0
|
|
20241120,122700,13899220,8180,8180,8180,8180,1
|
|
20241120,122600,13891040,8250,8250,8250,8250,0
|
|
20241120,122500,13891040,8250,8250,8250,8250,0
|
|
20241120,122400,13891040,8250,8250,8250,8250,0
|
|
20241120,122300,13891040,8250,8250,8250,8250,0
|
|
20241120,122200,13891040,8250,8250,8250,8250,0
|
|
20241120,122100,13891040,8250,8250,8250,8250,0
|
|
20241120,122000,13891040,8250,8250,8250,8250,0
|
|
20241120,121900,13891040,8250,8250,8250,8250,0
|
|
20241120,121800,13891040,8250,8250,8250,8250,0
|
|
20241120,121700,13891040,8250,8250,8250,8250,0
|
|
20241120,121600,13891040,8250,8250,8250,8250,0
|
|
20241120,121500,13891040,8250,8250,8250,8250,0
|
|
20241120,121400,13891040,8250,8250,8250,8250,0
|
|
20241120,121300,13891040,8250,8250,8250,8250,0
|
|
20241120,121200,13891040,8250,8250,8250,8250,0
|
|
20241120,121100,13891040,8250,8250,8250,8250,0
|
|
20241120,121000,13891040,8250,8250,8250,8250,0
|
|
20241120,120900,13891040,8250,8250,8250,8250,0
|
|
20241120,120800,13891040,8250,8250,8250,8250,0
|
|
20241120,120700,13891040,8250,8250,8250,8250,0
|
|
20241120,120600,13891040,8250,8250,8250,8250,0
|
|
20241120,120500,13891040,8250,8250,8250,8250,0
|
|
20241120,120400,13891040,8250,8250,8250,8250,0
|
|
20241120,120300,13891040,8250,8250,8250,8250,0
|
|
20241120,120200,13891040,8250,8250,8250,8250,0
|
|
20241120,120100,13891040,8250,8250,8250,8250,0
|
|
20241120,120000,13891040,8250,8250,8250,8250,0
|
|
20241120,115900,13891040,8250,8250,8250,8250,0
|
|
20241120,115800,13891040,8250,8250,8250,8250,0
|
|
20241120,115700,13891040,8250,8250,8250,8250,30
|
|
20241120,115600,13643540,8170,8170,8170,8170,19
|
|
20241120,115500,13488310,8170,8170,8170,8170,0
|
|
20241120,115400,13488310,8170,8170,8170,8170,0
|
|
20241120,115300,13488310,8170,8170,8170,8170,0
|
|
20241120,115200,13488310,8170,8170,8170,8170,0
|
|
20241120,115100,13488310,8170,8170,8170,8170,0
|
|
20241120,115000,13488310,8170,8170,8170,8170,0
|
|
20241120,114900,13488310,8170,8170,8170,8170,0
|
|
20241120,114800,13488310,8170,8170,8170,8170,0
|
|
20241120,114700,13488310,8170,8170,8170,8170,0
|
|
20241120,114600,13488310,8170,8170,8170,8170,0
|
|
20241120,114500,13488310,8170,8170,8170,8170,40
|
|
20241120,114400,13161510,8170,8170,8170,8170,0
|
|
20241120,114300,13161510,8170,8170,8170,8170,0
|
|
20241120,114200,13161510,8170,8170,8170,8170,0
|
|
20241120,114100,13161510,8170,8170,8170,8170,1023
|
|
20241120,114000,4803600,8170,8290,8290,8170,122
|
|
20241120,113900,3799280,8300,8300,8300,8300,0
|
|
20241120,113800,3799280,8300,8300,8300,8300,0
|
|
20241120,113700,3799280,8300,8300,8300,8300,0
|
|
20241120,113600,3799280,8300,8300,8300,8300,0
|
|
20241120,113500,3799280,8300,8300,8300,8300,23
|
|
20241120,113400,3608380,8310,8310,8310,8310,0
|
|
20241120,113300,3608380,8310,8310,8310,8310,0
|
|
20241120,113200,3608380,8310,8330,8330,8310,8
|
|
20241120,113100,3541840,8340,8340,8340,8340,21
|
|
20241120,113000,3366700,8360,8360,8360,8340,16
|
|
20241120,112900,3233080,8360,8360,8360,8360,0
|
|
20241120,112800,3233080,8360,8360,8360,8360,0
|
|
20241120,112700,3233080,8360,8360,8360,8360,0
|
|
20241120,112600,3233080,8360,8360,8360,8360,0
|
|
20241120,112500,3233080,8360,8360,8360,8360,0
|
|
20241120,112400,3233080,8360,8360,8360,8360,0
|
|
20241120,112300,3233080,8360,8360,8360,8360,0
|
|
20241120,112200,3233080,8360,8360,8360,8360,0
|
|
20241120,112100,3233080,8360,8360,8360,8360,0
|
|
20241120,112000,3233080,8360,8360,8360,8360,0
|
|
20241120,111900,3233080,8360,8360,8360,8360,0
|
|
20241120,111800,3233080,8360,8360,8360,8360,0
|
|
20241120,111700,3233080,8360,8360,8360,8360,0
|
|
20241120,111600,3233080,8360,8360,8360,8360,50
|
|
20241120,111500,2815080,8430,8430,8430,8430,0
|
|
20241120,111400,2815080,8430,8430,8430,8430,0
|
|
20241120,111300,2815080,8430,8430,8430,8430,0
|
|
20241120,111200,2815080,8430,8430,8430,8430,0
|
|
20241120,111100,2815080,8430,8430,8430,8430,0
|
|
20241120,111000,2815080,8430,8430,8430,8430,0
|
|
20241120,110900,2815080,8430,8430,8430,8430,0
|
|
20241120,110800,2815080,8430,8430,8430,8430,0
|
|
20241120,110700,2815080,8430,8430,8430,8430,0
|
|
20241120,110600,2815080,8430,8430,8430,8430,0
|
|
20241120,110500,2815080,8430,8430,8430,8430,0
|
|
20241120,110400,2815080,8430,8430,8430,8430,0
|
|
20241120,110300,2815080,8430,8430,8430,8430,0
|
|
20241120,110200,2815080,8430,8430,8430,8430,0
|
|
20241120,110100,2815080,8430,8430,8430,8430,0
|
|
20241120,110000,2815080,8430,8430,8430,8430,0
|
|
20241120,105900,2815080,8430,8430,8430,8430,0
|
|
20241120,105800,2815080,8430,8430,8430,8430,0
|
|
20241120,105700,2815080,8430,8430,8430,8430,0
|
|
20241120,105600,2815080,8430,8430,8430,8430,0
|
|
20241120,105500,2815080,8430,8430,8430,8430,0
|
|
20241120,105400,2815080,8430,8430,8430,8430,0
|
|
20241120,105300,2815080,8430,8430,8430,8430,0
|
|
20241120,105200,2815080,8430,8430,8430,8430,0
|
|
20241120,105100,2815080,8430,8430,8430,8430,0
|
|
20241120,105000,2815080,8430,8430,8430,8430,0
|
|
20241120,104900,2815080,8430,8430,8430,8430,0
|
|
20241120,104800,2815080,8430,8430,8430,8430,0
|
|
20241120,104700,2815080,8430,8430,8430,8430,0
|
|
20241120,104600,2815080,8430,8430,8430,8430,0
|
|
20241120,104500,2815080,8430,8430,8430,8430,0
|
|
20241120,104400,2815080,8430,8430,8430,8430,0
|
|
20241120,104300,2815080,8430,8430,8430,8430,0
|
|
20241120,104200,2815080,8430,8430,8430,8430,0
|
|
20241120,104100,2815080,8430,8430,8430,8430,0
|
|
20241120,104000,2815080,8430,8430,8430,8430,0
|
|
20241120,103900,2815080,8430,8430,8430,8430,0
|
|
20241120,103800,2815080,8430,8430,8430,8430,119
|
|
20241120,103700,1811910,8430,8430,8430,8430,0
|
|
20241120,103600,1811910,8430,8430,8430,8430,0
|
|
20241120,103500,1811910,8430,8430,8430,8430,0
|
|
20241120,103400,1811910,8430,8430,8430,8430,0
|
|
20241120,103300,1811910,8430,8430,8430,8430,0
|
|
20241120,103200,1811910,8430,8430,8430,8430,0
|
|
20241120,103100,1811910,8430,8430,8430,8430,0
|
|
20241120,103000,1811910,8430,8430,8430,8430,0
|
|
20241120,102900,1811910,8430,8430,8430,8430,0
|
|
20241120,102800,1811910,8430,8430,8430,8430,0
|
|
20241120,102700,1811910,8430,8430,8430,8430,0
|
|
20241120,102600,1811910,8430,8430,8430,8430,0
|
|
20241120,102500,1811910,8430,8430,8430,8430,0
|
|
20241120,102400,1811910,8430,8430,8430,8430,0
|
|
20241120,102300,1811910,8430,8430,8430,8430,6
|
|
20241120,102200,1761330,8430,8430,8430,8430,0
|
|
20241120,102100,1761330,8430,8430,8430,8430,0
|
|
20241120,102000,1761330,8430,8430,8430,8430,0
|
|
20241120,101900,1761330,8430,8430,8430,8430,0
|
|
20241120,101800,1761330,8430,8430,8430,8430,0
|
|
20241120,101700,1761330,8430,8430,8430,8430,0
|
|
20241120,101600,1761330,8430,8430,8430,8430,0
|
|
20241120,101500,1761330,8430,8430,8430,8430,0
|
|
20241120,101400,1761330,8430,8430,8430,8430,0
|
|
20241120,101300,1761330,8430,8430,8430,8430,0
|
|
20241120,101200,1761330,8430,8430,8430,8430,0
|
|
20241120,101100,1761330,8430,8430,8430,8430,0
|
|
20241120,101000,1761330,8430,8430,8430,8430,0
|
|
20241120,100900,1761330,8430,8430,8430,8430,0
|
|
20241120,100800,1761330,8430,8430,8430,8430,0
|
|
20241120,100700,1761330,8430,8430,8430,8430,0
|
|
20241120,100600,1761330,8430,8430,8430,8430,0
|
|
20241120,100500,1761330,8430,8430,8430,8430,0
|
|
20241120,100400,1761330,8430,8430,8430,8430,0
|
|
20241120,100300,1761330,8430,8430,8430,8430,0
|
|
20241120,100200,1761330,8430,8430,8430,8430,0
|
|
20241120,100100,1761330,8430,8430,8430,8430,0
|
|
20241120,100000,1761330,8430,8430,8430,8430,0
|
|
20241120,095900,1761330,8430,8430,8430,8430,0
|
|
20241120,095800,1761330,8430,8430,8430,8430,0
|
|
20241120,095700,1761330,8430,8430,8430,8430,0
|
|
20241120,095600,1761330,8430,8430,8430,8430,0
|
|
20241120,095500,1761330,8430,8430,8430,8430,0
|
|
20241120,095400,1761330,8430,8430,8430,8430,0
|
|
20241120,095300,1761330,8430,8430,8430,8430,0
|
|
20241120,095200,1761330,8430,8430,8430,8430,0
|
|
20241120,095100,1761330,8430,8430,8430,8430,0
|
|
20241120,095000,1761330,8430,8430,8430,8430,0
|
|
20241120,094900,1761330,8430,8430,8430,8430,0
|
|
20241120,094800,1761330,8430,8430,8430,8430,0
|
|
20241120,094700,1761330,8430,8430,8430,8430,0
|
|
20241120,094600,1761330,8430,8430,8430,8430,0
|
|
20241120,094500,1761330,8430,8430,8430,8430,0
|
|
20241120,094400,1761330,8430,8430,8430,8430,1
|
|
20241120,094300,1752900,8430,8430,8430,8430,0
|
|
20241120,094200,1752900,8430,8430,8430,8430,1
|
|
20241120,094100,1744470,8350,8350,8350,8350,19
|
|
20241120,094000,1585820,8350,8350,8350,8350,0
|
|
20241120,093900,1585820,8350,8350,8350,8350,0
|
|
20241120,093800,1585820,8350,8350,8350,8350,0
|
|
20241120,093700,1585820,8350,8350,8350,8350,0
|
|
20241120,093600,1585820,8350,8350,8350,8350,0
|
|
20241120,093500,1585820,8350,8350,8350,8350,0
|
|
20241120,093400,1585820,8350,8350,8350,8350,0
|
|
20241120,093300,1585820,8350,8350,8350,8350,0
|
|
20241120,093200,1585820,8350,8350,8350,8350,0
|
|
20241120,093100,1585820,8350,8350,8350,8350,0
|
|
20241120,093000,1585820,8350,8350,8350,8350,0
|
|
20241120,092900,1585820,8350,8350,8350,8350,0
|
|
20241120,092800,1585820,8350,8350,8350,8350,0
|
|
20241120,092700,1585820,8350,8370,8370,8350,156
|
|
20241120,092600,280320,8340,8340,8340,8340,0
|
|
20241120,092500,280320,8340,8340,8340,8340,0
|
|
20241120,092400,280320,8340,8340,8340,8340,0
|
|
20241120,092300,280320,8340,8340,8340,8340,0
|
|
20241120,092200,280320,8340,8340,8340,8340,0
|
|
20241120,092100,280320,8340,8340,8340,8340,0
|
|
20241120,092000,280320,8340,8340,8340,8340,0
|
|
20241120,091900,280320,8340,8340,8340,8340,0
|
|
20241120,091800,280320,8340,8340,8340,8340,0
|
|
20241120,091700,280320,8340,8340,8340,8340,1
|
|
20241120,091600,271980,8490,8490,8490,8490,0
|
|
20241120,091500,271980,8490,8490,8490,8490,0
|
|
20241120,091400,271980,8490,8490,8490,8490,2
|
|
20241120,091300,255000,8500,8500,8500,8500,0
|
|
20241120,091200,255000,8500,8500,8500,8500,0
|
|
20241120,091100,255000,8500,8500,8500,8500,0
|
|
20241120,091000,255000,8500,8500,8500,8500,0
|
|
20241120,090900,255000,8500,8500,8500,8500,0
|
|
20241120,090800,255000,8500,8500,8500,8500,0
|
|
20241120,090700,255000,8500,8500,8500,8500,0
|
|
20241120,090600,255000,8500,8500,8500,8500,0
|
|
20241120,090500,255000,8500,8500,8500,8500,0
|
|
20241120,090400,255000,8500,8500,8500,8500,0
|
|
20241120,090300,255000,8500,8500,8500,8500,0
|
|
20241120,090200,255000,8500,8500,8500,8500,0
|
|
20241120,090100,255000,8500,8500,8500,8500,26
|
|
20241120,090000,34000,8500,8500,8500,8500,4
|