686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202300,146951080,9620,9620,9620,9620,4
|
|
20231121,202200,146951080,9620,9620,9620,9620,0
|
|
20231121,202100,146951080,9620,9620,9620,9620,0
|
|
20231121,202000,146951080,9620,9620,9620,9620,0
|
|
20231121,201900,146951080,9620,9620,9620,9620,0
|
|
20231121,201800,146951080,9620,9620,9620,9620,0
|
|
20231121,201700,146951080,9620,9620,9620,9620,0
|
|
20231121,201600,146951080,9620,9620,9620,9620,0
|
|
20231121,201500,146951080,9620,9620,9620,9620,0
|
|
20231121,201400,146951080,9620,9620,9620,9620,0
|
|
20231121,201300,146951080,9620,9620,9620,9620,0
|
|
20231121,201200,146951080,9620,9620,9620,9620,0
|
|
20231121,201100,146951080,9620,9620,9620,9620,0
|
|
20231121,201000,146951080,9620,9620,9620,9620,0
|
|
20231121,200900,146951080,9620,9620,9620,9620,0
|
|
20231121,200800,146951080,9620,9620,9620,9620,0
|
|
20231121,200700,146951080,9620,9620,9620,9620,0
|
|
20231121,200600,146951080,9620,9620,9620,9620,0
|
|
20231121,200500,146951080,9620,9620,9620,9620,0
|
|
20231121,200400,146951080,9620,9620,9620,9620,0
|
|
20231121,200300,146951080,9620,9620,9620,9620,0
|
|
20231121,200200,146951080,9620,9620,9620,9620,0
|
|
20231121,200100,146951080,9620,9620,9620,9620,0
|
|
20231121,200000,146951080,9620,9620,9620,9620,0
|
|
20231121,195900,146951080,9620,9620,9620,9620,0
|
|
20231121,195800,146951080,9620,9620,9620,9620,0
|
|
20231121,195700,146951080,9620,9620,9620,9620,0
|
|
20231121,195600,146951080,9620,9620,9620,9620,0
|
|
20231121,195500,146951080,9620,9620,9620,9620,0
|
|
20231121,195400,146951080,9620,9620,9620,9620,0
|
|
20231121,195300,146951080,9620,9620,9620,9620,4
|
|
20231121,195200,146951080,9620,9620,9620,9620,0
|
|
20231121,195100,146951080,9620,9620,9620,9620,0
|
|
20231121,195000,146951080,9620,9620,9620,9620,0
|
|
20231121,194900,146951080,9620,9620,9620,9620,0
|
|
20231121,194800,146951080,9620,9620,9620,9620,0
|
|
20231121,194700,146951080,9620,9620,9620,9620,0
|
|
20231121,194600,146951080,9620,9620,9620,9620,0
|
|
20231121,194500,146951080,9620,9620,9620,9620,0
|
|
20231121,194400,146951080,9620,9620,9620,9620,0
|
|
20231121,194300,146951080,9620,9620,9620,9620,0
|
|
20231121,194200,146951080,9620,9620,9620,9620,0
|
|
20231121,194100,146951080,9620,9620,9620,9620,0
|
|
20231121,194000,146951080,9620,9620,9620,9620,0
|
|
20231121,193900,146951080,9620,9620,9620,9620,0
|
|
20231121,193800,146951080,9620,9620,9620,9620,0
|
|
20231121,193700,146951080,9620,9620,9620,9620,0
|
|
20231121,193600,146951080,9620,9620,9620,9620,0
|
|
20231121,193500,146951080,9620,9620,9620,9620,0
|
|
20231121,193400,146951080,9620,9620,9620,9620,0
|
|
20231121,193300,146951080,9620,9620,9620,9620,0
|
|
20231121,193200,146951080,9620,9620,9620,9620,0
|
|
20231121,193100,146951080,9620,9620,9620,9620,0
|
|
20231121,193000,146951080,9620,9620,9620,9620,0
|
|
20231121,192900,146951080,9620,9620,9620,9620,0
|
|
20231121,192800,146951080,9620,9620,9620,9620,0
|
|
20231121,192700,146951080,9620,9620,9620,9620,0
|
|
20231121,192600,146951080,9620,9620,9620,9620,0
|
|
20231121,192500,146951080,9620,9620,9620,9620,0
|
|
20231121,192400,146951080,9620,9620,9620,9620,0
|
|
20231121,192300,146951080,9620,9620,9620,9620,4
|
|
20231121,192200,146951080,9620,9620,9620,9620,0
|
|
20231121,192100,146951080,9620,9620,9620,9620,0
|
|
20231121,192000,146951080,9620,9620,9620,9620,0
|
|
20231121,191900,146951080,9620,9620,9620,9620,0
|
|
20231121,191800,146951080,9620,9620,9620,9620,0
|
|
20231121,191700,146951080,9620,9620,9620,9620,0
|
|
20231121,191600,146951080,9620,9620,9620,9620,0
|
|
20231121,191500,146951080,9620,9620,9620,9620,0
|
|
20231121,191400,146951080,9620,9620,9620,9620,0
|
|
20231121,191300,146951080,9620,9620,9620,9620,0
|
|
20231121,191200,146951080,9620,9620,9620,9620,0
|
|
20231121,191100,146951080,9620,9620,9620,9620,0
|
|
20231121,191000,146951080,9620,9620,9620,9620,0
|
|
20231121,190900,146951080,9620,9620,9620,9620,0
|
|
20231121,190800,146951080,9620,9620,9620,9620,0
|
|
20231121,190700,146951080,9620,9620,9620,9620,0
|
|
20231121,190600,146951080,9620,9620,9620,9620,0
|
|
20231121,190500,146951080,9620,9620,9620,9620,0
|
|
20231121,190400,146951080,9620,9620,9620,9620,0
|
|
20231121,190300,146951080,9620,9620,9620,9620,0
|
|
20231121,190200,146951080,9620,9620,9620,9620,0
|
|
20231121,190100,146951080,9620,9620,9620,9620,0
|
|
20231121,190000,146951080,9620,9620,9620,9620,0
|
|
20231121,185900,146951080,9620,9620,9620,9620,0
|
|
20231121,185800,146951080,9620,9620,9620,9620,0
|
|
20231121,185700,146951080,9620,9620,9620,9620,0
|
|
20231121,185600,146951080,9620,9620,9620,9620,0
|
|
20231121,185500,146951080,9620,9620,9620,9620,0
|
|
20231121,185400,146951080,9620,9620,9620,9620,0
|
|
20231121,185300,146951080,9620,9620,9620,9620,4
|
|
20231121,185200,146951080,9620,9620,9620,9620,0
|
|
20231121,185100,146951080,9620,9620,9620,9620,0
|
|
20231121,185000,146951080,9620,9620,9620,9620,0
|
|
20231121,184900,146951080,9620,9620,9620,9620,0
|
|
20231121,184800,146951080,9620,9620,9620,9620,0
|
|
20231121,184700,146951080,9620,9620,9620,9620,0
|
|
20231121,184600,146951080,9620,9620,9620,9620,0
|
|
20231121,184500,146951080,9620,9620,9620,9620,0
|
|
20231121,184400,146951080,9620,9620,9620,9620,0
|
|
20231121,184300,146951080,9620,9620,9620,9620,0
|
|
20231121,184200,146951080,9620,9620,9620,9620,0
|
|
20231121,184100,146951080,9620,9620,9620,9620,0
|
|
20231121,184000,146951080,9620,9620,9620,9620,0
|
|
20231121,183900,146951080,9620,9620,9620,9620,0
|
|
20231121,183800,146951080,9620,9620,9620,9620,0
|
|
20231121,183700,146951080,9620,9620,9620,9620,0
|
|
20231121,183600,146951080,9620,9620,9620,9620,0
|
|
20231121,183500,146951080,9620,9620,9620,9620,0
|
|
20231121,183400,146951080,9620,9620,9620,9620,0
|
|
20231121,183300,146951080,9620,9620,9620,9620,0
|
|
20231121,183200,146951080,9620,9620,9620,9620,0
|
|
20231121,183100,146951080,9620,9620,9620,9620,0
|
|
20231121,183000,146951080,9620,9620,9620,9620,0
|
|
20231121,182900,146951080,9620,9620,9620,9620,0
|
|
20231121,182800,146951080,9620,9620,9620,9620,0
|
|
20231121,182700,146951080,9620,9620,9620,9620,0
|
|
20231121,182600,146951080,9620,9620,9620,9620,0
|
|
20231121,182500,146951080,9620,9620,9620,9620,0
|
|
20231121,182400,146951080,9620,9620,9620,9620,0
|
|
20231121,182300,146951080,9620,9620,9620,9620,4
|
|
20231121,182200,146951080,9620,9620,9620,9620,0
|
|
20231121,182100,146951080,9620,9620,9620,9620,0
|
|
20231121,182000,146951080,9620,9620,9620,9620,0
|
|
20231121,181900,146951080,9620,9620,9620,9620,0
|
|
20231121,181800,146951080,9620,9620,9620,9620,0
|
|
20231121,181700,146951080,9620,9620,9620,9620,0
|
|
20231121,181600,146951080,9620,9620,9620,9620,0
|
|
20231121,181500,146951080,9620,9620,9620,9620,0
|
|
20231121,181400,146951080,9620,9620,9620,9620,0
|
|
20231121,181300,146951080,9620,9620,9620,9620,0
|
|
20231121,181200,146951080,9620,9620,9620,9620,0
|
|
20231121,181100,146951080,9620,9620,9620,9620,0
|
|
20231121,181000,146951080,9620,9620,9620,9620,0
|
|
20231121,180900,146951080,9620,9620,9620,9620,0
|
|
20231121,180800,146951080,9620,9620,9620,9620,0
|
|
20231121,180700,146951080,9620,9620,9620,9620,0
|
|
20231121,180600,146951080,9620,9620,9620,9620,0
|
|
20231121,180500,146951080,9620,9620,9620,9620,0
|
|
20231121,180400,146951080,9620,9620,9620,9620,0
|
|
20231121,180300,146951080,9620,9620,9620,9620,0
|
|
20231121,180200,146951080,9620,9620,9620,9620,0
|
|
20231121,180100,146951080,9620,9620,9620,9620,0
|
|
20231121,180000,146951080,9620,9620,9620,9620,0
|
|
20231121,175900,146951080,9620,9620,9620,9620,0
|
|
20231121,175800,146951080,9620,9620,9620,9620,0
|
|
20231121,175700,146951080,9620,9620,9620,9620,0
|
|
20231121,175600,146951080,9620,9620,9620,9620,0
|
|
20231121,175500,146951080,9620,9620,9620,9620,0
|
|
20231121,175400,146951080,9620,9620,9620,9620,0
|
|
20231121,175300,146951080,9620,9620,9620,9620,4
|
|
20231121,175200,146951080,9620,9620,9620,9620,0
|
|
20231121,175100,146951080,9620,9620,9620,9620,0
|
|
20231121,175000,146951080,9620,9620,9620,9620,0
|
|
20231121,174900,146951080,9620,9620,9620,9620,0
|
|
20231121,174800,146951080,9620,9620,9620,9620,0
|
|
20231121,174700,146951080,9620,9620,9620,9620,0
|
|
20231121,174600,146951080,9620,9620,9620,9620,0
|
|
20231121,174500,146951080,9620,9620,9620,9620,0
|
|
20231121,174400,146951080,9620,9620,9620,9620,0
|
|
20231121,174300,146951080,9620,9620,9620,9620,0
|
|
20231121,174200,146951080,9620,9620,9620,9620,0
|
|
20231121,174100,146951080,9620,9620,9620,9620,0
|
|
20231121,174000,146951080,9620,9620,9620,9620,0
|
|
20231121,173900,146951080,9620,9620,9620,9620,0
|
|
20231121,173800,146951080,9620,9620,9620,9620,0
|
|
20231121,173700,146951080,9620,9620,9620,9620,0
|
|
20231121,173600,146951080,9620,9620,9620,9620,0
|
|
20231121,173500,146951080,9620,9620,9620,9620,0
|
|
20231121,173400,146951080,9620,9620,9620,9620,0
|
|
20231121,173300,146951080,9620,9620,9620,9620,0
|
|
20231121,173200,146951080,9620,9620,9620,9620,0
|
|
20231121,173100,146951080,9620,9620,9620,9620,0
|
|
20231121,173000,146951080,9620,9620,9620,9620,0
|
|
20231121,172900,146951080,9620,9620,9620,9620,0
|
|
20231121,172800,146951080,9620,9620,9620,9620,0
|
|
20231121,172700,146951080,9620,9620,9620,9620,0
|
|
20231121,172600,146951080,9620,9620,9620,9620,0
|
|
20231121,172500,146951080,9620,9620,9620,9620,0
|
|
20231121,172400,146951080,9620,9620,9620,9620,0
|
|
20231121,172300,146951080,9620,9620,9620,9620,4
|
|
20231121,172200,146951080,9620,9620,9620,9620,0
|
|
20231121,172100,146951080,9620,9620,9620,9620,0
|
|
20231121,172000,146951080,9620,9620,9620,9620,0
|
|
20231121,171900,146951080,9620,9620,9620,9620,0
|
|
20231121,171800,146951080,9620,9620,9620,9620,0
|
|
20231121,171700,146951080,9620,9620,9620,9620,0
|
|
20231121,171600,146951080,9620,9620,9620,9620,0
|
|
20231121,171500,146951080,9620,9620,9620,9620,0
|
|
20231121,171400,146951080,9620,9620,9620,9620,0
|
|
20231121,171300,146951080,9620,9620,9620,9620,0
|
|
20231121,171200,146951080,9620,9620,9620,9620,0
|
|
20231121,171100,146951080,9620,9620,9620,9620,0
|
|
20231121,171000,146951080,9620,9620,9620,9620,0
|
|
20231121,170900,146951080,9620,9620,9620,9620,0
|
|
20231121,170800,146951080,9620,9620,9620,9620,0
|
|
20231121,170700,146951080,9620,9620,9620,9620,0
|
|
20231121,170600,146951080,9620,9620,9620,9620,0
|
|
20231121,170500,146951080,9620,9620,9620,9620,0
|
|
20231121,170400,146951080,9620,9620,9620,9620,0
|
|
20231121,170300,146951080,9620,9620,9620,9620,0
|
|
20231121,170200,146951080,9620,9620,9620,9620,0
|
|
20231121,170100,146951080,9620,9620,9620,9620,0
|
|
20231121,170000,146951080,9620,9620,9620,9620,0
|
|
20231121,165900,146951080,9620,9620,9620,9620,0
|
|
20231121,165800,146951080,9620,9620,9620,9620,0
|
|
20231121,165700,146951080,9620,9620,9620,9620,0
|
|
20231121,165600,146951080,9620,9620,9620,9620,0
|
|
20231121,165500,146951080,9620,9620,9620,9620,0
|
|
20231121,165400,146951080,9620,9620,9620,9620,0
|
|
20231121,165300,146951080,9620,9620,9620,9620,4
|
|
20231121,165200,146951080,9620,9620,9620,9620,0
|
|
20231121,165100,146951080,9620,9620,9620,9620,0
|
|
20231121,165000,146951080,9620,9620,9620,9620,0
|
|
20231121,164900,146951080,9620,9620,9620,9620,0
|
|
20231121,164800,146951080,9620,9620,9620,9620,0
|
|
20231121,164700,146951080,9620,9620,9620,9620,0
|
|
20231121,164600,146951080,9620,9620,9620,9620,0
|
|
20231121,164500,146951080,9620,9620,9620,9620,0
|
|
20231121,164400,146951080,9620,9620,9620,9620,0
|
|
20231121,164300,146951080,9620,9620,9620,9620,0
|
|
20231121,164200,146951080,9620,9620,9620,9620,0
|
|
20231121,164100,146951080,9620,9620,9620,9620,0
|
|
20231121,164000,146951080,9620,9620,9620,9620,0
|
|
20231121,163900,146951080,9620,9620,9620,9620,0
|
|
20231121,163800,146951080,9620,9620,9620,9620,0
|
|
20231121,163700,146951080,9620,9620,9620,9620,0
|
|
20231121,163600,146951080,9620,9620,9620,9620,0
|
|
20231121,163500,146951080,9620,9620,9620,9620,0
|
|
20231121,163400,146951080,9620,9620,9620,9620,0
|
|
20231121,163300,146951080,9620,9620,9620,9620,0
|
|
20231121,163200,146951080,9620,9620,9620,9620,0
|
|
20231121,163100,146951080,9620,9620,9620,9620,0
|
|
20231121,163000,146951080,9620,9620,9620,9620,0
|
|
20231121,162900,146951080,9620,9620,9620,9620,0
|
|
20231121,162800,146951080,9620,9620,9620,9620,0
|
|
20231121,162700,146951080,9620,9620,9620,9620,0
|
|
20231121,162600,146951080,9620,9620,9620,9620,0
|
|
20231121,162500,146951080,9620,9620,9620,9620,0
|
|
20231121,162400,146951080,9620,9620,9620,9620,0
|
|
20231121,162300,146951080,9620,9620,9620,9620,4
|
|
20231121,162200,146951080,9620,9620,9620,9620,0
|
|
20231121,162100,146951080,9620,9620,9620,9620,0
|
|
20231121,162000,146951080,9620,9620,9620,9620,0
|
|
20231121,161900,146951080,9620,9620,9620,9620,0
|
|
20231121,161800,146951080,9620,9620,9620,9620,0
|
|
20231121,161700,146951080,9620,9620,9620,9620,0
|
|
20231121,161600,146951080,9620,9620,9620,9620,0
|
|
20231121,161500,146951080,9620,9620,9620,9620,0
|
|
20231121,161400,146951080,9620,9620,9620,9620,0
|
|
20231121,161300,146951080,9620,9620,9620,9620,0
|
|
20231121,161200,146951080,9620,9620,9620,9620,0
|
|
20231121,161100,146951080,9620,9620,9620,9620,0
|
|
20231121,161000,146951080,9620,9620,9620,9620,0
|
|
20231121,160900,146951080,9620,9620,9620,9620,0
|
|
20231121,160800,146951080,9620,9620,9620,9620,0
|
|
20231121,160700,146951080,9620,9620,9620,9620,0
|
|
20231121,160600,146951080,9620,9620,9620,9620,0
|
|
20231121,160500,146951080,9620,9620,9620,9620,0
|
|
20231121,160400,146951080,9620,9620,9620,9620,0
|
|
20231121,160300,146951080,9620,9620,9620,9620,0
|
|
20231121,160200,146951080,9620,9620,9620,9620,0
|
|
20231121,160100,146951080,9620,9620,9620,9620,0
|
|
20231121,160000,146951080,9620,9620,9620,9620,0
|
|
20231121,155900,146951080,9620,9620,9620,9620,0
|
|
20231121,155800,146951080,9620,9620,9620,9620,0
|
|
20231121,155700,146951080,9620,9620,9620,9620,0
|
|
20231121,155600,146951080,9620,9620,9620,9620,0
|
|
20231121,155500,146951080,9620,9620,9620,9620,0
|
|
20231121,155400,146951080,9620,9620,9620,9620,0
|
|
20231121,155300,146951080,9620,9620,9620,9620,4
|
|
20231121,155200,146951080,9620,9620,9620,9620,0
|
|
20231121,155100,146951080,9620,9620,9620,9620,0
|
|
20231121,155000,146951080,9620,9620,9620,9620,0
|
|
20231121,154900,146951080,9620,9620,9620,9620,0
|
|
20231121,154800,146951080,9620,9620,9620,9620,0
|
|
20231121,154700,146951080,9620,9620,9620,9620,0
|
|
20231121,154600,146951080,9620,9620,9620,9620,0
|
|
20231121,154500,146951080,9620,9620,9620,9620,0
|
|
20231121,154400,146951080,9620,9620,9620,9620,0
|
|
20231121,154300,146951080,9620,9620,9620,9620,0
|
|
20231121,154200,146951080,9620,9620,9620,9620,0
|
|
20231121,154100,146951080,9620,9620,9620,9620,0
|
|
20231121,154000,146951080,9620,9620,9620,9620,0
|
|
20231121,153900,146951080,9620,9620,9620,9620,0
|
|
20231121,153800,146951080,9620,9620,9620,9620,0
|
|
20231121,153700,146951080,9620,9620,9620,9620,0
|
|
20231121,153600,146951080,9620,9620,9620,9620,0
|
|
20231121,153500,146951080,9620,9620,9620,9620,0
|
|
20231121,153400,146951080,9620,9620,9620,9620,0
|
|
20231121,153300,146951080,9620,9620,9620,9620,0
|
|
20231121,153200,146951080,9620,9620,9620,9620,0
|
|
20231121,153100,146951080,9620,9620,9620,9620,0
|
|
20231121,153000,146951080,9620,9620,9620,9620,4
|
|
20231121,152900,146912600,9620,9620,9620,9620,0
|
|
20231121,152800,146912600,9620,9620,9620,9620,0
|
|
20231121,152700,146912600,9620,9620,9620,9620,0
|
|
20231121,152600,146912600,9620,9620,9620,9620,0
|
|
20231121,152500,146912600,9620,9620,9620,9620,0
|
|
20231121,152400,146912600,9620,9620,9620,9620,0
|
|
20231121,152300,146912600,9620,9620,9620,9620,0
|
|
20231121,152200,146912600,9620,9620,9620,9620,0
|
|
20231121,152100,146912600,9620,9620,9620,9620,0
|
|
20231121,152000,146912600,9620,9620,9620,9620,0
|
|
20231121,151900,146912600,9620,9620,9620,9620,0
|
|
20231121,151800,146912600,9620,9620,9620,9620,0
|
|
20231121,151700,146912600,9620,9620,9620,9620,0
|
|
20231121,151600,146912600,9620,9620,9620,9620,3
|
|
20231121,151500,146883740,9620,9620,9620,9620,0
|
|
20231121,151400,146883740,9620,9620,9620,9620,0
|
|
20231121,151300,146883740,9620,9620,9620,9620,0
|
|
20231121,151200,146883740,9620,9620,9620,9620,0
|
|
20231121,151100,146883740,9620,9620,9620,9620,0
|
|
20231121,151000,146883740,9620,9620,9620,9620,0
|
|
20231121,150900,146883740,9620,9620,9620,9620,0
|
|
20231121,150800,146883740,9620,9620,9620,9620,1
|
|
20231121,150700,146874120,9620,9620,9620,9620,0
|
|
20231121,150600,146874120,9620,9620,9620,9620,0
|
|
20231121,150500,146874120,9620,9620,9620,9620,0
|
|
20231121,150400,146874120,9620,9620,9620,9620,0
|
|
20231121,150300,146874120,9620,9620,9620,9620,0
|
|
20231121,150200,146874120,9620,9620,9620,9620,0
|
|
20231121,150100,146874120,9620,9620,9620,9620,0
|
|
20231121,150000,146874120,9620,9620,9620,9620,0
|
|
20231121,145900,146874120,9620,9620,9620,9620,0
|
|
20231121,145800,146874120,9620,9620,9620,9620,0
|
|
20231121,145700,146874120,9620,9620,9620,9620,0
|
|
20231121,145600,146874120,9620,9620,9620,9620,0
|
|
20231121,145500,146874120,9620,9620,9620,9620,0
|
|
20231121,145400,146874120,9620,9620,9620,9620,0
|
|
20231121,145300,146874120,9620,9620,9620,9620,0
|
|
20231121,145200,146874120,9620,9620,9620,9620,0
|
|
20231121,145100,146874120,9620,9620,9620,9620,0
|
|
20231121,145000,146874120,9620,9620,9620,9620,0
|
|
20231121,144900,146874120,9620,9620,9620,9620,0
|
|
20231121,144800,146874120,9620,9600,9620,9600,14
|
|
20231121,144700,146739680,9600,9600,9600,9600,0
|
|
20231121,144600,146739680,9600,9600,9600,9600,0
|
|
20231121,144500,146739680,9600,9600,9600,9600,0
|
|
20231121,144400,146739680,9600,9600,9600,9600,0
|
|
20231121,144300,146739680,9600,9600,9600,9600,0
|
|
20231121,144200,146739680,9600,9600,9600,9600,0
|
|
20231121,144100,146739680,9600,9600,9600,9600,0
|
|
20231121,144000,146739680,9600,9600,9600,9600,0
|
|
20231121,143900,146739680,9600,9600,9600,9600,0
|
|
20231121,143800,146739680,9600,9600,9600,9600,0
|
|
20231121,143700,146739680,9600,9600,9600,9600,0
|
|
20231121,143600,146739680,9600,9600,9600,9600,0
|
|
20231121,143500,146739680,9600,9600,9600,9600,240
|
|
20231121,143400,144435680,9600,9600,9600,9600,266
|
|
20231121,143300,141882080,9610,9610,9610,9610,49
|
|
20231121,143200,141411190,9620,9620,9620,9620,0
|
|
20231121,143100,141411190,9620,9620,9620,9620,0
|
|
20231121,143000,141411190,9620,9620,9620,9620,0
|
|
20231121,142900,141411190,9620,9620,9620,9620,10
|
|
20231121,142800,141314990,9620,9620,9620,9620,5
|
|
20231121,142700,141266890,9610,9610,9610,9610,0
|
|
20231121,142600,141266890,9610,9610,9610,9610,0
|
|
20231121,142500,141266890,9610,9610,9610,9610,0
|
|
20231121,142400,141266890,9610,9610,9610,9610,0
|
|
20231121,142300,141266890,9610,9610,9610,9610,0
|
|
20231121,142200,141266890,9610,9610,9610,9610,0
|
|
20231121,142100,141266890,9610,9610,9610,9610,0
|
|
20231121,142000,141266890,9610,9610,9610,9610,0
|
|
20231121,141900,141266890,9610,9610,9610,9610,1
|
|
20231121,141800,141257280,9620,9620,9620,9620,0
|
|
20231121,141700,141257280,9620,9620,9620,9620,0
|
|
20231121,141600,141257280,9620,9620,9620,9620,5
|
|
20231121,141500,141209180,9620,9620,9620,9620,0
|
|
20231121,141400,141209180,9620,9620,9620,9620,0
|
|
20231121,141300,141209180,9620,9620,9620,9620,0
|
|
20231121,141200,141209180,9620,9620,9620,9620,0
|
|
20231121,141100,141209180,9620,9620,9620,9620,0
|
|
20231121,141000,141209180,9620,9620,9620,9620,0
|
|
20231121,140900,141209180,9620,9620,9620,9620,0
|
|
20231121,140800,141209180,9620,9620,9620,9620,9
|
|
20231121,140700,141122600,9620,9620,9620,9620,0
|
|
20231121,140600,141122600,9620,9620,9620,9620,0
|
|
20231121,140500,141122600,9620,9620,9620,9620,0
|
|
20231121,140400,141122600,9620,9620,9620,9620,0
|
|
20231121,140300,141122600,9620,9620,9620,9620,0
|
|
20231121,140200,141122600,9620,9620,9620,9620,0
|
|
20231121,140100,141122600,9620,9620,9620,9620,0
|
|
20231121,140000,141122600,9620,9620,9620,9620,0
|
|
20231121,135900,141122600,9620,9620,9620,9620,0
|
|
20231121,135800,141122600,9620,9620,9620,9620,0
|
|
20231121,135700,141122600,9620,9620,9620,9620,11
|
|
20231121,135600,141016780,9610,9610,9610,9610,0
|
|
20231121,135500,141016780,9610,9610,9610,9610,91
|
|
20231121,135400,140142270,9610,9610,9610,9610,5
|
|
20231121,135300,140094220,9610,9610,9610,9610,0
|
|
20231121,135200,140094220,9610,9610,9610,9610,0
|
|
20231121,135100,140094220,9610,9610,9610,9610,0
|
|
20231121,135000,140094220,9610,9610,9610,9610,5
|
|
20231121,134900,140046170,9620,9620,9620,9620,0
|
|
20231121,134800,140046170,9620,9620,9620,9620,1
|
|
20231121,134700,140036550,9620,9620,9620,9620,0
|
|
20231121,134600,140036550,9620,9620,9620,9620,0
|
|
20231121,134500,140036550,9620,9620,9620,9620,0
|
|
20231121,134400,140036550,9620,9620,9620,9620,0
|
|
20231121,134300,140036550,9620,9620,9620,9620,20
|
|
20231121,134200,139844150,9620,9620,9620,9620,0
|
|
20231121,134100,139844150,9620,9620,9620,9620,1
|
|
20231121,134000,139834530,9620,9620,9620,9620,0
|
|
20231121,133900,139834530,9620,9620,9620,9620,2
|
|
20231121,133800,139815290,9620,9620,9620,9620,0
|
|
20231121,133700,139815290,9620,9620,9620,9620,0
|
|
20231121,133600,139815290,9620,9620,9620,9620,0
|
|
20231121,133500,139815290,9620,9620,9620,9620,0
|
|
20231121,133400,139815290,9620,9620,9620,9620,0
|
|
20231121,133300,139815290,9620,9620,9620,9620,1
|
|
20231121,133200,139805670,9620,9620,9620,9620,0
|
|
20231121,133100,139805670,9620,9620,9620,9620,0
|
|
20231121,133000,139805670,9620,9620,9620,9620,0
|
|
20231121,132900,139805670,9620,9620,9620,9620,0
|
|
20231121,132800,139805670,9620,9620,9620,9620,0
|
|
20231121,132700,139805670,9620,9620,9620,9620,0
|
|
20231121,132600,139805670,9620,9620,9620,9620,200
|
|
20231121,132500,137881670,9620,9620,9620,9620,0
|
|
20231121,132400,137881670,9620,9620,9620,9620,0
|
|
20231121,132300,137881670,9620,9620,9620,9620,0
|
|
20231121,132200,137881670,9620,9620,9620,9620,0
|
|
20231121,132100,137881670,9620,9620,9620,9620,0
|
|
20231121,132000,137881670,9620,9620,9620,9620,0
|
|
20231121,131900,137881670,9620,9620,9620,9620,0
|
|
20231121,131800,137881670,9620,9620,9620,9620,0
|
|
20231121,131700,137881670,9620,9620,9620,9620,0
|
|
20231121,131600,137881670,9620,9620,9620,9620,0
|
|
20231121,131500,137881670,9620,9620,9620,9620,137
|
|
20231121,131400,136563730,9620,9620,9620,9620,0
|
|
20231121,131300,136563730,9620,9620,9620,9620,4
|
|
20231121,131200,136525250,9620,9620,9620,9620,7
|
|
20231121,131100,136457910,9620,9620,9620,9620,0
|
|
20231121,131000,136457910,9620,9620,9620,9620,0
|
|
20231121,130900,136457910,9620,9620,9620,9620,0
|
|
20231121,130800,136457910,9620,9620,9620,9620,0
|
|
20231121,130700,136457910,9620,9620,9620,9620,0
|
|
20231121,130600,136457910,9620,9620,9620,9620,0
|
|
20231121,130500,136457910,9620,9620,9620,9620,0
|
|
20231121,130400,136457910,9620,9620,9620,9620,0
|
|
20231121,130300,136457910,9620,9620,9620,9620,0
|
|
20231121,130200,136457910,9620,9620,9620,9620,0
|
|
20231121,130100,136457910,9620,9620,9620,9620,0
|
|
20231121,130000,136457910,9620,9620,9620,9620,0
|
|
20231121,125900,136457910,9620,9620,9620,9620,0
|
|
20231121,125800,136457910,9620,9620,9620,9620,0
|
|
20231121,125700,136457910,9620,9620,9620,9620,99
|
|
20231121,125600,135505530,9630,9630,9630,9630,5
|
|
20231121,125500,135457380,9630,9630,9630,9630,0
|
|
20231121,125400,135457380,9630,9630,9630,9630,0
|
|
20231121,125300,135457380,9630,9630,9630,9630,0
|
|
20231121,125200,135457380,9630,9630,9630,9630,0
|
|
20231121,125100,135457380,9630,9630,9630,9630,11
|
|
20231121,125000,135351450,9630,9630,9630,9630,0
|
|
20231121,124900,135351450,9630,9630,9630,9630,0
|
|
20231121,124800,135351450,9630,9630,9630,9630,0
|
|
20231121,124700,135351450,9630,9630,9630,9630,0
|
|
20231121,124600,135351450,9630,9630,9630,9630,0
|
|
20231121,124500,135351450,9630,9630,9630,9630,0
|
|
20231121,124400,135351450,9630,9630,9630,9630,0
|
|
20231121,124300,135351450,9630,9630,9630,9630,4
|
|
20231121,124200,135312930,9620,9620,9620,9620,1
|
|
20231121,124100,135303310,9630,9630,9630,9630,0
|
|
20231121,124000,135303310,9630,9630,9630,9630,0
|
|
20231121,123900,135303310,9630,9630,9630,9630,0
|
|
20231121,123800,135303310,9630,9630,9630,9630,0
|
|
20231121,123700,135303310,9630,9630,9630,9630,0
|
|
20231121,123600,135303310,9630,9630,9630,9630,0
|
|
20231121,123500,135303310,9630,9630,9630,9630,0
|
|
20231121,123400,135303310,9630,9630,9630,9630,0
|
|
20231121,123300,135303310,9630,9630,9630,9630,0
|
|
20231121,123200,135303310,9630,9630,9630,9630,0
|
|
20231121,123100,135303310,9630,9630,9630,9630,0
|
|
20231121,123000,135303310,9630,9630,9630,9630,5
|
|
20231121,122900,135255160,9620,9620,9620,9620,0
|
|
20231121,122800,135255160,9620,9620,9620,9620,0
|
|
20231121,122700,135255160,9620,9620,9620,9620,0
|
|
20231121,122600,135255160,9620,9620,9620,9620,0
|
|
20231121,122500,135255160,9620,9620,9620,9620,0
|
|
20231121,122400,135255160,9620,9620,9620,9620,0
|
|
20231121,122300,135255160,9620,9620,9620,9620,3
|
|
20231121,122200,135226300,9630,9630,9630,9630,0
|
|
20231121,122100,135226300,9630,9630,9630,9630,0
|
|
20231121,122000,135226300,9630,9630,9630,9630,0
|
|
20231121,121900,135226300,9630,9630,9630,9630,30
|
|
20231121,121800,134937400,9630,9630,9630,9630,45
|
|
20231121,121700,134504050,9630,9630,9630,9630,0
|
|
20231121,121600,134504050,9630,9630,9630,9630,5
|
|
20231121,121500,134455900,9630,9630,9630,9630,5
|
|
20231121,121400,134407750,9630,9630,9630,9630,0
|
|
20231121,121300,134407750,9630,9630,9630,9630,5
|
|
20231121,121200,134359600,9630,9630,9630,9630,5
|
|
20231121,121100,134311450,9630,9630,9630,9630,0
|
|
20231121,121000,134311450,9630,9630,9630,9630,0
|
|
20231121,120900,134311450,9630,9630,9630,9630,0
|
|
20231121,120800,134311450,9630,9630,9630,9630,0
|
|
20231121,120700,134311450,9630,9630,9630,9630,0
|
|
20231121,120600,134311450,9630,9630,9630,9630,1
|
|
20231121,120500,134301820,9610,9620,9620,9610,516
|
|
20231121,120400,129341280,9630,9630,9630,9630,0
|
|
20231121,120300,129341280,9630,9630,9630,9630,0
|
|
20231121,120200,129341280,9630,9630,9630,9630,0
|
|
20231121,120100,129341280,9630,9630,9630,9630,0
|
|
20231121,120000,129341280,9630,9630,9630,9630,1
|
|
20231121,115900,129331650,9600,9600,9600,9600,822
|
|
20231121,115800,121440450,9610,9610,9610,9610,180
|
|
20231121,115700,119710650,9630,9630,9630,9630,0
|
|
20231121,115600,119710650,9630,9630,9630,9630,7
|
|
20231121,115500,119643240,9630,9630,9630,9630,5
|
|
20231121,115400,119595090,9620,9620,9620,9620,215
|
|
20231121,115300,117526790,9620,9620,9620,9620,0
|
|
20231121,115200,117526790,9620,9620,9620,9620,0
|
|
20231121,115100,117526790,9620,9620,9620,9620,0
|
|
20231121,115000,117526790,9620,9620,9620,9620,98
|
|
20231121,114900,116584030,9620,9620,9620,9620,2
|
|
20231121,114800,116564790,9610,9610,9610,9610,0
|
|
20231121,114700,116564790,9610,9610,9610,9610,1
|
|
20231121,114600,116555180,9590,9590,9590,9590,0
|
|
20231121,114500,116555180,9590,9590,9590,9590,0
|
|
20231121,114400,116555180,9590,9590,9590,9590,0
|
|
20231121,114300,116555180,9590,9590,9590,9590,0
|
|
20231121,114200,116555180,9590,9590,9590,9590,0
|
|
20231121,114100,116555180,9590,9590,9590,9590,0
|
|
20231121,114000,116555180,9590,9590,9590,9590,0
|
|
20231121,113900,116555180,9590,9590,9590,9590,0
|
|
20231121,113800,116555180,9590,9590,9590,9590,0
|
|
20231121,113700,116555180,9590,9590,9590,9590,0
|
|
20231121,113600,116555180,9590,9590,9590,9590,1
|
|
20231121,113500,116545590,9580,9580,9580,9580,0
|
|
20231121,113400,116545590,9580,9580,9580,9580,0
|
|
20231121,113300,116545590,9580,9580,9580,9580,0
|
|
20231121,113200,116545590,9580,9580,9580,9580,0
|
|
20231121,113100,116545590,9580,9580,9580,9580,0
|
|
20231121,113000,116545590,9580,9580,9580,9580,0
|
|
20231121,112900,116545590,9580,9580,9580,9580,0
|
|
20231121,112800,116545590,9580,9580,9580,9580,0
|
|
20231121,112700,116545590,9580,9580,9580,9580,0
|
|
20231121,112600,116545590,9580,9590,9590,9580,150
|
|
20231121,112500,115108490,9590,9600,9600,9590,23
|
|
20231121,112400,114887820,9620,9620,9620,9620,390
|
|
20231121,112300,111136020,9620,9620,9620,9620,20
|
|
20231121,112200,110943620,9620,9620,9620,9620,0
|
|
20231121,112100,110943620,9620,9620,9620,9620,0
|
|
20231121,112000,110943620,9620,9620,9620,9620,0
|
|
20231121,111900,110943620,9620,9620,9620,9620,0
|
|
20231121,111800,110943620,9620,9620,9620,9620,1
|
|
20231121,111700,110934000,9610,9610,9610,9610,1
|
|
20231121,111600,110924390,9610,9610,9610,9610,0
|
|
20231121,111500,110924390,9610,9610,9610,9610,2
|
|
20231121,111400,110905170,9610,9610,9610,9610,0
|
|
20231121,111300,110905170,9610,9610,9610,9610,0
|
|
20231121,111200,110905170,9610,9610,9610,9610,143
|
|
20231121,111100,109530940,9610,9610,9610,9610,0
|
|
20231121,111000,109530940,9610,9610,9610,9610,0
|
|
20231121,110900,109530940,9610,9610,9610,9610,16
|
|
20231121,110800,109377180,9610,9610,9610,9610,9
|
|
20231121,110700,109290690,9610,9600,9610,9600,65
|
|
20231121,110600,108666640,9610,9620,9620,9610,8
|
|
20231121,110500,108589730,9620,9620,9620,9620,1
|
|
20231121,110400,108580110,9620,9620,9620,9620,0
|
|
20231121,110300,108580110,9620,9620,9620,9620,0
|
|
20231121,110200,108580110,9620,9620,9620,9620,0
|
|
20231121,110100,108580110,9620,9620,9620,9620,0
|
|
20231121,110000,108580110,9620,9620,9620,9620,1
|
|
20231121,105900,108570490,9630,9630,9630,9630,0
|
|
20231121,105800,108570490,9630,9630,9630,9630,9
|
|
20231121,105700,108483820,9630,9630,9630,9630,16
|
|
20231121,105600,108329740,9630,9630,9630,9630,0
|
|
20231121,105500,108329740,9630,9630,9630,9630,2
|
|
20231121,105400,108310480,9630,9630,9630,9630,0
|
|
20231121,105300,108310480,9630,9630,9630,9630,0
|
|
20231121,105200,108310480,9630,9630,9630,9630,100
|
|
20231121,105100,107347480,9620,9620,9620,9620,0
|
|
20231121,105000,107347480,9620,9620,9620,9620,0
|
|
20231121,104900,107347480,9620,9620,9620,9620,0
|
|
20231121,104800,107347480,9620,9620,9620,9620,0
|
|
20231121,104700,107347480,9620,9620,9620,9620,0
|
|
20231121,104600,107347480,9620,9590,9620,9590,601
|
|
20231121,104500,101568290,9590,9590,9590,9590,0
|
|
20231121,104400,101568290,9590,9590,9590,9590,0
|
|
20231121,104300,101568290,9590,9590,9590,9590,1400
|
|
20231121,104200,88142290,9590,9590,9590,9590,0
|
|
20231121,104100,88142290,9590,9590,9590,9590,0
|
|
20231121,104000,88142290,9590,9590,9590,9590,0
|
|
20231121,103900,88142290,9590,9600,9600,9590,2700
|
|
20231121,103800,62249280,9610,9610,9610,9610,0
|
|
20231121,103700,62249280,9610,9610,9610,9610,1
|
|
20231121,103600,62239670,9610,9610,9610,9610,0
|
|
20231121,103500,62239670,9610,9610,9610,9610,0
|
|
20231121,103400,62239670,9610,9610,9610,9610,6
|
|
20231121,103300,62182010,9610,9610,9610,9610,2
|
|
20231121,103200,62162790,9590,9590,9590,9590,0
|
|
20231121,103100,62162790,9590,9590,9590,9590,0
|
|
20231121,103000,62162790,9590,9590,9590,9590,0
|
|
20231121,102900,62162790,9590,9590,9590,9590,200
|
|
20231121,102800,60244790,9590,9590,9590,9590,11
|
|
20231121,102700,60139300,9590,9590,9590,9590,4
|
|
20231121,102600,60100940,9590,9590,9590,9590,3
|
|
20231121,102500,60072170,9590,9590,9590,9590,13
|
|
20231121,102400,59947500,9610,9600,9610,9590,26
|
|
20231121,102300,59697870,9600,9600,9600,9600,6
|
|
20231121,102200,59640270,9610,9610,9610,9610,0
|
|
20231121,102100,59640270,9610,9600,9610,9600,324
|
|
20231121,102000,56529770,9600,9600,9600,9600,2700
|
|
20231121,101900,30609770,9600,9600,9600,9600,0
|
|
20231121,101800,30609770,9600,9600,9600,9600,14
|
|
20231121,101700,30475370,9600,9600,9600,9600,10
|
|
20231121,101600,30379370,9610,9610,9610,9610,5
|
|
20231121,101500,30331320,9610,9610,9610,9610,37
|
|
20231121,101400,29975750,9610,9610,9610,9610,55
|
|
20231121,101300,29447200,9610,9600,9610,9600,107
|
|
20231121,101200,28418970,9600,9600,9600,9600,20
|
|
20231121,101100,28226970,9600,9600,9600,9600,15
|
|
20231121,101000,28082970,9600,9600,9600,9600,2
|
|
20231121,100900,28063770,9600,9600,9600,9600,2
|
|
20231121,100800,28044570,9610,9610,9610,9610,0
|
|
20231121,100700,28044570,9610,9610,9610,9610,0
|
|
20231121,100600,28044570,9610,9610,9610,9610,1
|
|
20231121,100500,28034960,9610,9610,9610,9610,0
|
|
20231121,100400,28034960,9610,9610,9610,9610,0
|
|
20231121,100300,28034960,9610,9610,9610,9610,0
|
|
20231121,100200,28034960,9610,9610,9610,9610,0
|
|
20231121,100100,28034960,9610,9610,9610,9610,0
|
|
20231121,100000,28034960,9610,9610,9610,9610,25
|
|
20231121,095900,27794710,9610,9610,9610,9610,0
|
|
20231121,095800,27794710,9610,9610,9610,9610,0
|
|
20231121,095700,27794710,9610,9610,9610,9610,11
|
|
20231121,095600,27689000,9580,9600,9600,9580,76
|
|
20231121,095500,26960580,9610,9610,9610,9610,0
|
|
20231121,095400,26960580,9610,9610,9610,9610,12
|
|
20231121,095300,26845260,9610,9610,9610,9610,6
|
|
20231121,095200,26787600,9570,9570,9570,9570,316
|
|
20231121,095100,23763480,9570,9570,9570,9570,6
|
|
20231121,095000,23706060,9570,9570,9570,9570,63
|
|
20231121,094900,23103150,9570,9570,9570,9570,45
|
|
20231121,094800,22672500,9570,9570,9570,9570,354
|
|
20231121,094700,19284720,9580,9580,9580,9580,174
|
|
20231121,094600,17617800,9590,9590,9590,9590,82
|
|
20231121,094500,16831420,9600,9610,9610,9600,38
|
|
20231121,094400,16466540,9610,9610,9610,9610,1
|
|
20231121,094300,16456930,9610,9610,9610,9610,12
|
|
20231121,094200,16341610,9620,9620,9620,9620,12
|
|
20231121,094100,16226170,9620,9620,9620,9620,5
|
|
20231121,094000,16178070,9620,9620,9620,9620,2
|
|
20231121,093900,16158830,9620,9620,9620,9620,13
|
|
20231121,093800,16033770,9620,9620,9620,9620,5
|
|
20231121,093700,15985670,9620,9620,9620,9620,2
|
|
20231121,093600,15966430,9620,9620,9620,9620,3
|
|
20231121,093500,15937570,9620,9620,9620,9620,1
|
|
20231121,093400,15927950,9620,9620,9620,9620,0
|
|
20231121,093300,15927950,9620,9620,9620,9620,1
|
|
20231121,093200,15918330,9620,9620,9620,9620,3
|
|
20231121,093100,15889470,9620,9620,9620,9620,3
|
|
20231121,093000,15860610,9620,9620,9620,9620,3
|
|
20231121,092900,15831750,9620,9620,9620,9620,0
|
|
20231121,092800,15831750,9620,9620,9620,9620,10
|
|
20231121,092700,15735550,9620,9620,9620,9620,0
|
|
20231121,092600,15735550,9620,9620,9620,9620,11
|
|
20231121,092500,15629730,9620,9620,9620,9620,0
|
|
20231121,092400,15629730,9620,9620,9620,9620,12
|
|
20231121,092300,15514290,9630,9630,9630,9630,0
|
|
20231121,092200,15514290,9630,9630,9630,9630,0
|
|
20231121,092100,15514290,9630,9630,9630,9630,0
|
|
20231121,092000,15514290,9630,9620,9630,9620,21
|
|
20231121,091900,15312250,9620,9620,9620,9620,2
|
|
20231121,091800,15293010,9600,9590,9600,9590,102
|
|
20231121,091700,14314000,9600,9600,9600,9600,2
|
|
20231121,091600,14294800,9600,9600,9600,9600,60
|
|
20231121,091500,13718800,9600,9620,9620,9600,9
|
|
20231121,091400,13632340,9600,9600,9600,9600,0
|
|
20231121,091300,13632340,9600,9600,9600,9600,0
|
|
20231121,091200,13632340,9600,9620,9620,9600,135
|
|
20231121,091100,12333900,9630,9630,9630,9630,4
|
|
20231121,091000,12295380,9630,9650,9650,9630,12
|
|
20231121,090900,12179790,9650,9650,9650,9650,0
|
|
20231121,090800,12179790,9650,9650,9650,9650,10
|
|
20231121,090700,12083290,9620,9620,9620,9620,0
|
|
20231121,090600,12083290,9620,9630,9630,9620,228
|
|
20231121,090500,9889050,9630,9650,9650,9630,130
|
|
20231121,090400,8636260,9650,9650,9650,9650,64
|
|
20231121,090300,8018660,9680,9680,9680,9680,0
|
|
20231121,090200,8018660,9680,9680,9680,9680,0
|
|
20231121,090100,8018660,9680,9680,9700,9680,531
|
|
20231121,090000,2871200,9700,9700,9700,9700,296
|