578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183500,347034170,19490,19490,19490,19490,501
|
|
20231121,183400,347034170,19490,19490,19490,19490,0
|
|
20231121,183300,347034170,19490,19490,19490,19490,0
|
|
20231121,183200,347034170,19490,19490,19490,19490,0
|
|
20231121,183100,347034170,19490,19490,19490,19490,0
|
|
20231121,183000,347034170,19490,19490,19490,19490,0
|
|
20231121,182900,347034170,19490,19490,19490,19490,0
|
|
20231121,182800,347034170,19490,19490,19490,19490,0
|
|
20231121,182700,347034170,19490,19490,19490,19490,0
|
|
20231121,182600,347034170,19490,19490,19490,19490,0
|
|
20231121,182500,347034170,19490,19490,19490,19490,0
|
|
20231121,182400,347034170,19490,19490,19490,19490,0
|
|
20231121,182300,347034170,19490,19490,19490,19490,0
|
|
20231121,182200,347034170,19490,19490,19490,19490,0
|
|
20231121,182100,347034170,19490,19490,19490,19490,0
|
|
20231121,182000,347034170,19490,19490,19490,19490,0
|
|
20231121,181900,347034170,19490,19490,19490,19490,0
|
|
20231121,181800,347034170,19490,19490,19490,19490,0
|
|
20231121,181700,347034170,19490,19490,19490,19490,0
|
|
20231121,181600,347034170,19490,19490,19490,19490,0
|
|
20231121,181500,347034170,19490,19490,19490,19490,0
|
|
20231121,181400,347034170,19490,19490,19490,19490,0
|
|
20231121,181300,347034170,19490,19490,19490,19490,0
|
|
20231121,181200,347034170,19490,19490,19490,19490,0
|
|
20231121,181100,347034170,19490,19490,19490,19490,0
|
|
20231121,181000,347034170,19490,19490,19490,19490,0
|
|
20231121,180900,347034170,19490,19490,19490,19490,0
|
|
20231121,180800,347034170,19490,19490,19490,19490,0
|
|
20231121,180700,347034170,19490,19490,19490,19490,0
|
|
20231121,180600,347034170,19490,19490,19490,19490,0
|
|
20231121,180500,347034170,19490,19490,19490,19490,501
|
|
20231121,180400,347034170,19490,19490,19490,19490,0
|
|
20231121,180300,347034170,19490,19490,19490,19490,0
|
|
20231121,180200,347034170,19490,19490,19490,19490,0
|
|
20231121,180100,347034170,19490,19490,19490,19490,0
|
|
20231121,180000,347034170,19490,19490,19490,19490,0
|
|
20231121,175900,347034170,19490,19490,19490,19490,0
|
|
20231121,175800,347034170,19490,19490,19490,19490,0
|
|
20231121,175700,347034170,19490,19490,19490,19490,0
|
|
20231121,175600,347034170,19490,19490,19490,19490,0
|
|
20231121,175500,347034170,19490,19490,19490,19490,0
|
|
20231121,175400,347034170,19490,19490,19490,19490,0
|
|
20231121,175300,347034170,19490,19490,19490,19490,0
|
|
20231121,175200,347034170,19490,19490,19490,19490,0
|
|
20231121,175100,347034170,19490,19490,19490,19490,0
|
|
20231121,175000,347034170,19490,19490,19490,19490,0
|
|
20231121,174900,347034170,19490,19490,19490,19490,0
|
|
20231121,174800,347034170,19490,19490,19490,19490,0
|
|
20231121,174700,347034170,19490,19490,19490,19490,0
|
|
20231121,174600,347034170,19490,19490,19490,19490,0
|
|
20231121,174500,347034170,19490,19490,19490,19490,0
|
|
20231121,174400,347034170,19490,19490,19490,19490,0
|
|
20231121,174300,347034170,19490,19490,19490,19490,0
|
|
20231121,174200,347034170,19490,19490,19490,19490,0
|
|
20231121,174100,347034170,19490,19490,19490,19490,0
|
|
20231121,174000,347034170,19490,19490,19490,19490,0
|
|
20231121,173900,347034170,19490,19490,19490,19490,0
|
|
20231121,173800,347034170,19490,19490,19490,19490,0
|
|
20231121,173700,347034170,19490,19490,19490,19490,0
|
|
20231121,173600,347034170,19490,19490,19490,19490,0
|
|
20231121,173500,347034170,19490,19490,19490,19490,501
|
|
20231121,173400,347034170,19490,19490,19490,19490,0
|
|
20231121,173300,347034170,19490,19490,19490,19490,0
|
|
20231121,173200,347034170,19490,19490,19490,19490,0
|
|
20231121,173100,347034170,19490,19490,19490,19490,0
|
|
20231121,173000,347034170,19490,19490,19490,19490,0
|
|
20231121,172900,347034170,19490,19490,19490,19490,0
|
|
20231121,172800,347034170,19490,19490,19490,19490,0
|
|
20231121,172700,347034170,19490,19490,19490,19490,0
|
|
20231121,172600,347034170,19490,19490,19490,19490,0
|
|
20231121,172500,347034170,19490,19490,19490,19490,0
|
|
20231121,172400,347034170,19490,19490,19490,19490,0
|
|
20231121,172300,347034170,19490,19490,19490,19490,0
|
|
20231121,172200,347034170,19490,19490,19490,19490,0
|
|
20231121,172100,347034170,19490,19490,19490,19490,0
|
|
20231121,172000,347034170,19490,19490,19490,19490,0
|
|
20231121,171900,347034170,19490,19490,19490,19490,0
|
|
20231121,171800,347034170,19490,19490,19490,19490,0
|
|
20231121,171700,347034170,19490,19490,19490,19490,0
|
|
20231121,171600,347034170,19490,19490,19490,19490,0
|
|
20231121,171500,347034170,19490,19490,19490,19490,0
|
|
20231121,171400,347034170,19490,19490,19490,19490,0
|
|
20231121,171300,347034170,19490,19490,19490,19490,0
|
|
20231121,171200,347034170,19490,19490,19490,19490,0
|
|
20231121,171100,347034170,19490,19490,19490,19490,0
|
|
20231121,171000,347034170,19490,19490,19490,19490,0
|
|
20231121,170900,347034170,19490,19490,19490,19490,0
|
|
20231121,170800,347034170,19490,19490,19490,19490,0
|
|
20231121,170700,347034170,19490,19490,19490,19490,0
|
|
20231121,170600,347034170,19490,19490,19490,19490,0
|
|
20231121,170500,347034170,19490,19490,19490,19490,501
|
|
20231121,170400,347034170,19490,19490,19490,19490,0
|
|
20231121,170300,347034170,19490,19490,19490,19490,0
|
|
20231121,170200,347034170,19490,19490,19490,19490,0
|
|
20231121,170100,347034170,19490,19490,19490,19490,0
|
|
20231121,170000,347034170,19490,19490,19490,19490,0
|
|
20231121,165900,347034170,19490,19490,19490,19490,0
|
|
20231121,165800,347034170,19490,19490,19490,19490,0
|
|
20231121,165700,347034170,19490,19490,19490,19490,0
|
|
20231121,165600,347034170,19490,19490,19490,19490,0
|
|
20231121,165500,347034170,19490,19490,19490,19490,0
|
|
20231121,165400,347034170,19490,19490,19490,19490,0
|
|
20231121,165300,347034170,19490,19490,19490,19490,0
|
|
20231121,165200,347034170,19490,19490,19490,19490,0
|
|
20231121,165100,347034170,19490,19490,19490,19490,0
|
|
20231121,165000,347034170,19490,19490,19490,19490,0
|
|
20231121,164900,347034170,19490,19490,19490,19490,0
|
|
20231121,164800,347034170,19490,19490,19490,19490,0
|
|
20231121,164700,347034170,19490,19490,19490,19490,0
|
|
20231121,164600,347034170,19490,19490,19490,19490,0
|
|
20231121,164500,347034170,19490,19490,19490,19490,0
|
|
20231121,164400,347034170,19490,19490,19490,19490,0
|
|
20231121,164300,347034170,19490,19490,19490,19490,0
|
|
20231121,164200,347034170,19490,19490,19490,19490,0
|
|
20231121,164100,347034170,19490,19490,19490,19490,0
|
|
20231121,164000,347034170,19490,19490,19490,19490,0
|
|
20231121,163900,347034170,19490,19490,19490,19490,0
|
|
20231121,163800,347034170,19490,19490,19490,19490,0
|
|
20231121,163700,347034170,19490,19490,19490,19490,0
|
|
20231121,163600,347034170,19490,19490,19490,19490,0
|
|
20231121,163500,347034170,19490,19490,19490,19490,501
|
|
20231121,163400,347034170,19490,19490,19490,19490,0
|
|
20231121,163300,347034170,19490,19490,19490,19490,0
|
|
20231121,163200,347034170,19490,19490,19490,19490,0
|
|
20231121,163100,347034170,19490,19490,19490,19490,0
|
|
20231121,163000,347034170,19490,19490,19490,19490,0
|
|
20231121,162900,347034170,19490,19490,19490,19490,0
|
|
20231121,162800,347034170,19490,19490,19490,19490,0
|
|
20231121,162700,347034170,19490,19490,19490,19490,0
|
|
20231121,162600,347034170,19490,19490,19490,19490,0
|
|
20231121,162500,347034170,19490,19490,19490,19490,0
|
|
20231121,162400,347034170,19490,19490,19490,19490,0
|
|
20231121,162300,347034170,19490,19490,19490,19490,0
|
|
20231121,162200,347034170,19490,19490,19490,19490,0
|
|
20231121,162100,347034170,19490,19490,19490,19490,0
|
|
20231121,162000,347034170,19490,19490,19490,19490,0
|
|
20231121,161900,347034170,19490,19490,19490,19490,0
|
|
20231121,161800,347034170,19490,19490,19490,19490,0
|
|
20231121,161700,347034170,19490,19490,19490,19490,0
|
|
20231121,161600,347034170,19490,19490,19490,19490,0
|
|
20231121,161500,347034170,19490,19490,19490,19490,0
|
|
20231121,161400,347034170,19490,19490,19490,19490,0
|
|
20231121,161300,347034170,19490,19490,19490,19490,0
|
|
20231121,161200,347034170,19490,19490,19490,19490,0
|
|
20231121,161100,347034170,19490,19490,19490,19490,0
|
|
20231121,161000,347034170,19490,19490,19490,19490,0
|
|
20231121,160900,347034170,19490,19490,19490,19490,0
|
|
20231121,160800,347034170,19490,19490,19490,19490,0
|
|
20231121,160700,347034170,19490,19490,19490,19490,0
|
|
20231121,160600,347034170,19490,19490,19490,19490,0
|
|
20231121,160500,347034170,19490,19490,19490,19490,501
|
|
20231121,160400,347034170,19490,19490,19490,19490,0
|
|
20231121,160300,347034170,19490,19490,19490,19490,0
|
|
20231121,160200,347034170,19490,19490,19490,19490,0
|
|
20231121,160100,347034170,19490,19490,19490,19490,0
|
|
20231121,160000,347034170,19490,19490,19490,19490,0
|
|
20231121,155900,347034170,19490,19490,19490,19490,0
|
|
20231121,155800,347034170,19490,19490,19490,19490,0
|
|
20231121,155700,347034170,19490,19490,19490,19490,0
|
|
20231121,155600,347034170,19490,19490,19490,19490,0
|
|
20231121,155500,347034170,19490,19490,19490,19490,0
|
|
20231121,155400,347034170,19490,19490,19490,19490,0
|
|
20231121,155300,347034170,19490,19490,19490,19490,0
|
|
20231121,155200,347034170,19490,19490,19490,19490,0
|
|
20231121,155100,347034170,19490,19490,19490,19490,0
|
|
20231121,155000,347034170,19490,19490,19490,19490,0
|
|
20231121,154900,347034170,19490,19490,19490,19490,0
|
|
20231121,154800,347034170,19490,19490,19490,19490,0
|
|
20231121,154700,347034170,19490,19490,19490,19490,0
|
|
20231121,154600,347034170,19490,19490,19490,19490,0
|
|
20231121,154500,347034170,19490,19490,19490,19490,0
|
|
20231121,154400,347034170,19490,19490,19490,19490,0
|
|
20231121,154300,347034170,19490,19490,19490,19490,0
|
|
20231121,154200,347034170,19490,19490,19490,19490,0
|
|
20231121,154100,347034170,19490,19490,19490,19490,0
|
|
20231121,154000,347034170,19490,19490,19490,19490,0
|
|
20231121,153900,347034170,19490,19490,19490,19490,0
|
|
20231121,153800,347034170,19490,19490,19490,19490,0
|
|
20231121,153700,347034170,19490,19490,19490,19490,0
|
|
20231121,153600,347034170,19490,19490,19490,19490,0
|
|
20231121,153500,347034170,19490,19490,19490,19490,501
|
|
20231121,153400,347034170,19490,19490,19490,19490,0
|
|
20231121,153300,347034170,19490,19490,19490,19490,0
|
|
20231121,153200,347034170,19490,19490,19490,19490,0
|
|
20231121,153100,347034170,19490,19490,19490,19490,0
|
|
20231121,153000,347034170,19490,19490,19490,19490,501
|
|
20231121,152900,337269680,19430,19430,19430,19430,0
|
|
20231121,152800,337269680,19430,19430,19430,19430,0
|
|
20231121,152700,337269680,19430,19430,19430,19430,0
|
|
20231121,152600,337269680,19430,19430,19430,19430,0
|
|
20231121,152500,337269680,19430,19430,19430,19430,0
|
|
20231121,152400,337269680,19430,19430,19430,19430,0
|
|
20231121,152300,337269680,19430,19430,19430,19430,0
|
|
20231121,152200,337269680,19430,19430,19430,19430,0
|
|
20231121,152100,337269680,19430,19430,19430,19430,0
|
|
20231121,152000,337269680,19430,19430,19430,19430,0
|
|
20231121,151900,337269680,19430,19430,19430,19410,502
|
|
20231121,151800,327519640,19420,19420,19420,19420,1
|
|
20231121,151700,327500220,19420,19420,19420,19420,1
|
|
20231121,151600,327480800,19410,19410,19410,19410,0
|
|
20231121,151500,327480800,19410,19420,19420,19410,104
|
|
20231121,151400,325461160,19420,19420,19420,19420,13
|
|
20231121,151300,325208700,19420,19420,19420,19420,0
|
|
20231121,151200,325208700,19420,19420,19420,19420,1
|
|
20231121,151100,325189280,19420,19420,19420,19420,0
|
|
20231121,151000,325189280,19420,19420,19420,19420,7
|
|
20231121,150900,325053340,19420,19420,19420,19420,0
|
|
20231121,150800,325053340,19420,19420,19420,19420,36
|
|
20231121,150700,324354220,19420,19420,19420,19420,64
|
|
20231121,150600,323111340,19430,19430,19430,19430,0
|
|
20231121,150500,323111340,19430,19430,19430,19430,32
|
|
20231121,150400,322489580,19430,19430,19430,19430,0
|
|
20231121,150300,322489580,19430,19440,19440,19430,216
|
|
20231121,150200,318290580,19440,19440,19440,19440,11
|
|
20231121,150100,318076740,19430,19430,19430,19430,0
|
|
20231121,150000,318076740,19430,19430,19430,19430,61
|
|
20231121,145900,316891510,19420,19420,19420,19420,0
|
|
20231121,145800,316891510,19420,19420,19420,19420,1
|
|
20231121,145700,316872090,19420,19420,19420,19420,0
|
|
20231121,145600,316872090,19420,19420,19420,19420,0
|
|
20231121,145500,316872090,19420,19420,19420,19420,19
|
|
20231121,145400,316503110,19420,19420,19420,19420,2
|
|
20231121,145300,316464270,19420,19420,19420,19420,0
|
|
20231121,145200,316464270,19420,19420,19420,19420,0
|
|
20231121,145100,316464270,19420,19430,19430,19420,31
|
|
20231121,145000,315861980,19420,19410,19420,19410,24
|
|
20231121,144900,315395910,19410,19410,19410,19410,0
|
|
20231121,144800,315395910,19410,19410,19410,19410,0
|
|
20231121,144700,315395910,19410,19410,19410,19410,0
|
|
20231121,144600,315395910,19410,19410,19410,19410,11
|
|
20231121,144500,315182400,19430,19430,19430,19430,27
|
|
20231121,144400,314657790,19410,19410,19410,19410,10
|
|
20231121,144300,314463690,19410,19410,19410,19410,0
|
|
20231121,144200,314463690,19410,19410,19410,19410,0
|
|
20231121,144100,314463690,19410,19410,19410,19410,0
|
|
20231121,144000,314463690,19410,19410,19410,19410,0
|
|
20231121,143900,314463690,19410,19410,19410,19410,1
|
|
20231121,143800,314444280,19410,19410,19410,19410,0
|
|
20231121,143700,314444280,19410,19410,19410,19410,0
|
|
20231121,143600,314444280,19410,19410,19410,19410,0
|
|
20231121,143500,314444280,19410,19410,19410,19410,2
|
|
20231121,143400,314405460,19410,19410,19410,19410,0
|
|
20231121,143300,314405460,19410,19410,19410,19410,0
|
|
20231121,143200,314405460,19410,19410,19410,19410,100
|
|
20231121,143100,312464460,19420,19420,19420,19420,16
|
|
20231121,143000,312153740,19420,19410,19420,19410,16
|
|
20231121,142900,311843110,19410,19410,19410,19410,14
|
|
20231121,142800,311571370,19410,19410,19410,19410,14
|
|
20231121,142700,311299630,19410,19410,19410,19410,45
|
|
20231121,142600,310426180,19410,19410,19410,19410,300
|
|
20231121,142500,304603180,19410,19410,19410,19410,14
|
|
20231121,142400,304331440,19410,19420,19420,19410,11
|
|
20231121,142300,304117890,19410,19410,19410,19410,14
|
|
20231121,142200,303846150,19410,19410,19420,19410,22
|
|
20231121,142100,303419090,19410,19410,19410,19410,14
|
|
20231121,142000,303147350,19420,19420,19420,19420,12
|
|
20231121,141900,302914310,19420,19440,19440,19420,48
|
|
20231121,141800,301981530,19410,19410,19410,19410,14
|
|
20231121,141700,301709790,19410,19410,19410,19410,14
|
|
20231121,141600,301438050,19410,19410,19410,19410,21
|
|
20231121,141500,301030440,19410,19410,19440,19410,49
|
|
20231121,141400,300078540,19410,19410,19410,19410,14
|
|
20231121,141300,299806800,19410,19410,19410,19410,14
|
|
20231121,141200,299535060,19410,19420,19420,19410,12
|
|
20231121,141100,299302100,19420,19420,19420,19420,14
|
|
20231121,141000,299030220,19420,19420,19420,19420,16
|
|
20231121,140900,298719500,19420,19420,19420,19420,20
|
|
20231121,140800,298331100,19420,19410,19420,19410,18
|
|
20231121,140700,297981610,19410,19410,19410,19410,15
|
|
20231121,140600,297690460,19410,19410,19410,19410,14
|
|
20231121,140500,297418720,19410,19400,19410,19400,66
|
|
20231121,140400,296138230,19400,19400,19400,19400,22
|
|
20231121,140300,295711430,19400,19400,19430,19400,55
|
|
20231121,140200,294643530,19410,19400,19410,19400,28
|
|
20231121,140100,294100210,19400,19400,19400,19400,20
|
|
20231121,140000,293712210,19400,19400,19400,19400,15
|
|
20231121,135900,293421210,19400,19400,19400,19400,14
|
|
20231121,135800,293149610,19400,19400,19410,19400,67
|
|
20231121,135700,291849780,19400,19400,19410,19400,18
|
|
20231121,135600,291500540,19410,19410,19410,19410,260
|
|
20231121,135500,286453940,19410,19410,19410,19410,14
|
|
20231121,135400,286182200,19410,19410,19410,19410,14
|
|
20231121,135300,285910460,19410,19410,19420,19410,19
|
|
20231121,135200,285541620,19410,19410,19410,19410,14
|
|
20231121,135100,285269880,19410,19410,19410,19410,39
|
|
20231121,135000,284512890,19410,19410,19410,19410,27
|
|
20231121,134900,283988820,19410,19410,19410,19410,14
|
|
20231121,134800,283717080,19410,19420,19420,19410,12
|
|
20231121,134700,283484110,19410,19410,19410,19410,14
|
|
20231121,134600,283212370,19410,19410,19410,19410,16
|
|
20231121,134500,282901810,19410,19410,19410,19410,14
|
|
20231121,134400,282630070,19410,19410,19410,19410,14
|
|
20231121,134300,282358330,19410,19410,19410,19410,14
|
|
20231121,134200,282086590,19410,19410,19410,19410,21
|
|
20231121,134100,281678980,19410,19410,19410,19410,1
|
|
20231121,134000,281659570,19420,19410,19420,19410,212
|
|
20231121,133900,277542590,19410,19410,19410,19410,0
|
|
20231121,133800,277542590,19410,19410,19410,19410,0
|
|
20231121,133700,277542590,19410,19410,19410,19410,0
|
|
20231121,133600,277542590,19410,19410,19410,19410,0
|
|
20231121,133500,277542590,19410,19410,19410,19410,74
|
|
20231121,133400,276106250,19430,19430,19430,19430,0
|
|
20231121,133300,276106250,19430,19430,19430,19430,0
|
|
20231121,133200,276106250,19430,19430,19430,19430,0
|
|
20231121,133100,276106250,19430,19430,19430,19430,0
|
|
20231121,133000,276106250,19430,19430,19430,19430,0
|
|
20231121,132900,276106250,19430,19430,19430,19430,41
|
|
20231121,132800,275309620,19410,19410,19410,19410,0
|
|
20231121,132700,275309620,19410,19410,19410,19410,0
|
|
20231121,132600,275309620,19410,19410,19410,19410,0
|
|
20231121,132500,275309620,19410,19410,19410,19410,0
|
|
20231121,132400,275309620,19410,19410,19410,19410,9
|
|
20231121,132300,275134930,19430,19430,19430,19430,0
|
|
20231121,132200,275134930,19430,19430,19430,19430,0
|
|
20231121,132100,275134930,19430,19430,19430,19430,0
|
|
20231121,132000,275134930,19430,19430,19430,19430,0
|
|
20231121,131900,275134930,19430,19430,19430,19430,0
|
|
20231121,131800,275134930,19430,19430,19430,19430,0
|
|
20231121,131700,275134930,19430,19420,19430,19420,458
|
|
20231121,131600,266239130,19410,19410,19410,19410,11
|
|
20231121,131500,266025620,19410,19420,19420,19410,28
|
|
20231121,131400,265481870,19420,19420,19420,19420,5
|
|
20231121,131300,265384770,19410,19410,19410,19410,0
|
|
20231121,131200,265384770,19410,19410,19410,19410,0
|
|
20231121,131100,265384770,19410,19410,19410,19410,1
|
|
20231121,131000,265365360,19410,19410,19410,19410,0
|
|
20231121,130900,265365360,19410,19410,19410,19410,0
|
|
20231121,130800,265365360,19410,19410,19410,19410,3
|
|
20231121,130700,265307130,19400,19400,19400,19400,0
|
|
20231121,130600,265307130,19400,19400,19400,19400,0
|
|
20231121,130500,265307130,19400,19400,19400,19400,0
|
|
20231121,130400,265307130,19400,19400,19400,19400,0
|
|
20231121,130300,265307130,19400,19400,19400,19400,0
|
|
20231121,130200,265307130,19400,19400,19400,19400,0
|
|
20231121,130100,265307130,19400,19400,19400,19400,0
|
|
20231121,130000,265307130,19400,19400,19400,19400,1
|
|
20231121,125900,265287730,19420,19420,19420,19420,0
|
|
20231121,125800,265287730,19420,19420,19420,19420,8
|
|
20231121,125700,265132370,19420,19420,19420,19420,1
|
|
20231121,125600,265112950,19420,19420,19420,19420,0
|
|
20231121,125500,265112950,19420,19420,19420,19420,0
|
|
20231121,125400,265112950,19420,19420,19420,19420,60
|
|
20231121,125300,263947750,19400,19400,19400,19400,54
|
|
20231121,125200,262900150,19400,19400,19400,19400,0
|
|
20231121,125100,262900150,19400,19400,19400,19400,37
|
|
20231121,125000,262182350,19400,19400,19400,19400,1
|
|
20231121,124900,262162950,19410,19410,19410,19410,6
|
|
20231121,124800,262046490,19410,19410,19410,19410,0
|
|
20231121,124700,262046490,19410,19410,19410,19410,0
|
|
20231121,124600,262046490,19410,19410,19410,19410,0
|
|
20231121,124500,262046490,19410,19410,19410,19410,0
|
|
20231121,124400,262046490,19410,19410,19410,19410,0
|
|
20231121,124300,262046490,19410,19410,19410,19410,1
|
|
20231121,124200,262027080,19410,19410,19410,19410,0
|
|
20231121,124100,262027080,19410,19400,19410,19400,94
|
|
20231121,124000,260203350,19420,19420,19420,19420,0
|
|
20231121,123900,260203350,19420,19420,19420,19420,0
|
|
20231121,123800,260203350,19420,19420,19420,19420,2
|
|
20231121,123700,260164510,19420,19420,19420,19420,0
|
|
20231121,123600,260164510,19420,19420,19420,19420,6
|
|
20231121,123500,260047990,19420,19420,19420,19420,0
|
|
20231121,123400,260047990,19420,19420,19420,19420,0
|
|
20231121,123300,260047990,19420,19420,19420,19420,1
|
|
20231121,123200,260028570,19420,19420,19420,19420,10
|
|
20231121,123100,259834370,19430,19430,19430,19430,0
|
|
20231121,123000,259834370,19430,19430,19430,19430,0
|
|
20231121,122900,259834370,19430,19430,19430,19430,0
|
|
20231121,122800,259834370,19430,19430,19430,19430,0
|
|
20231121,122700,259834370,19430,19430,19430,19430,0
|
|
20231121,122600,259834370,19430,19430,19430,19430,0
|
|
20231121,122500,259834370,19430,19430,19430,19430,0
|
|
20231121,122400,259834370,19430,19430,19430,19430,0
|
|
20231121,122300,259834370,19430,19430,19430,19430,0
|
|
20231121,122200,259834370,19430,19430,19430,19430,0
|
|
20231121,122100,259834370,19430,19430,19430,19430,0
|
|
20231121,122000,259834370,19430,19430,19430,19430,0
|
|
20231121,121900,259834370,19430,19430,19430,19430,0
|
|
20231121,121800,259834370,19430,19420,19430,19420,65
|
|
20231121,121700,258571890,19410,19410,19410,19410,2
|
|
20231121,121600,258533070,19400,19400,19400,19400,2
|
|
20231121,121500,258494270,19410,19410,19410,19410,1
|
|
20231121,121400,258474860,19410,19410,19410,19410,0
|
|
20231121,121300,258474860,19410,19410,19410,19410,3
|
|
20231121,121200,258416630,19400,19400,19400,19400,0
|
|
20231121,121100,258416630,19400,19400,19400,19400,0
|
|
20231121,121000,258416630,19400,19420,19420,19400,133
|
|
20231121,120900,255836410,19420,19420,19420,19420,1
|
|
20231121,120800,255816990,19420,19420,19420,19420,34
|
|
20231121,120700,255156710,19420,19420,19420,19420,0
|
|
20231121,120600,255156710,19420,19420,19420,19420,1
|
|
20231121,120500,255137290,19420,19470,19470,19410,1395
|
|
20231121,120400,228031050,19470,19470,19470,19470,0
|
|
20231121,120300,228031050,19470,19470,19470,19470,0
|
|
20231121,120200,228031050,19470,19480,19480,19470,323
|
|
20231121,120100,221741690,19480,19480,19480,19480,0
|
|
20231121,120000,221741690,19480,19480,19480,19480,1
|
|
20231121,115900,221722210,19490,19490,19490,19490,0
|
|
20231121,115800,221722210,19490,19490,19490,19490,0
|
|
20231121,115700,221722210,19490,19490,19490,19490,0
|
|
20231121,115600,221722210,19490,19490,19490,19490,0
|
|
20231121,115500,221722210,19490,19480,19490,19480,11
|
|
20231121,115400,221507830,19480,19480,19480,19480,0
|
|
20231121,115300,221507830,19480,19480,19480,19480,1
|
|
20231121,115200,221488350,19480,19480,19480,19480,0
|
|
20231121,115100,221488350,19480,19480,19480,19480,0
|
|
20231121,115000,221488350,19480,19480,19480,19480,1
|
|
20231121,114900,221468870,19480,19480,19480,19480,0
|
|
20231121,114800,221468870,19480,19480,19480,19480,0
|
|
20231121,114700,221468870,19480,19480,19480,19480,0
|
|
20231121,114600,221468870,19480,19480,19480,19480,4
|
|
20231121,114500,221390950,19480,19480,19480,19480,20
|
|
20231121,114400,221001350,19480,19480,19480,19480,0
|
|
20231121,114300,221001350,19480,19480,19480,19480,1
|
|
20231121,114200,220981870,19480,19480,19480,19480,105
|
|
20231121,114100,218936470,19480,19480,19480,19480,0
|
|
20231121,114000,218936470,19480,19480,19480,19480,0
|
|
20231121,113900,218936470,19480,19480,19480,19480,10
|
|
20231121,113800,218741670,19490,19490,19490,19490,1
|
|
20231121,113700,218722180,19490,19490,19490,19490,1
|
|
20231121,113600,218702690,19490,19490,19490,19490,0
|
|
20231121,113500,218702690,19490,19490,19490,19490,8
|
|
20231121,113400,218546770,19490,19490,19490,19490,0
|
|
20231121,113300,218546770,19490,19490,19490,19490,0
|
|
20231121,113200,218546770,19490,19490,19490,19490,0
|
|
20231121,113100,218546770,19490,19490,19490,19490,0
|
|
20231121,113000,218546770,19490,19490,19490,19490,58
|
|
20231121,112900,217416350,19490,19490,19490,19490,0
|
|
20231121,112800,217416350,19490,19490,19490,19490,3
|
|
20231121,112700,217357880,19490,19490,19490,19490,0
|
|
20231121,112600,217357880,19490,19490,19490,19490,0
|
|
20231121,112500,217357880,19490,19490,19490,19490,15
|
|
20231121,112400,217065530,19490,19490,19490,19490,0
|
|
20231121,112300,217065530,19490,19490,19490,19490,4
|
|
20231121,112200,216987570,19500,19500,19500,19500,0
|
|
20231121,112100,216987570,19500,19500,19500,19500,0
|
|
20231121,112000,216987570,19500,19500,19500,19500,0
|
|
20231121,111900,216987570,19500,19490,19500,19490,387
|
|
20231121,111800,209444040,19490,19500,19500,19490,113
|
|
20231121,111700,207240620,19510,19510,19510,19510,57
|
|
20231121,111600,206128550,19510,19510,19510,19510,0
|
|
20231121,111500,206128550,19510,19510,19510,19510,100
|
|
20231121,111400,204177550,19510,19510,19510,19510,10
|
|
20231121,111300,203982450,19530,19510,19530,19510,14
|
|
20231121,111200,203709130,19530,19520,19530,19500,352
|
|
20231121,111100,196836840,19500,19500,19500,19500,55
|
|
20231121,111000,195764340,19490,19500,19500,19490,42
|
|
20231121,110900,194945750,19500,19500,19500,19500,93
|
|
20231121,110800,193132250,19500,19490,19520,19490,1096
|
|
20231121,110700,171758200,19480,19480,19480,19480,132
|
|
20231121,110600,169186840,19470,19470,19470,19470,0
|
|
20231121,110500,169186840,19470,19470,19470,19470,0
|
|
20231121,110400,169186840,19470,19470,19470,19470,0
|
|
20231121,110300,169186840,19470,19470,19470,19470,0
|
|
20231121,110200,169186840,19470,19470,19470,19470,0
|
|
20231121,110100,169186840,19470,19470,19470,19470,31
|
|
20231121,110000,168583270,19490,19490,19490,19490,0
|
|
20231121,105900,168583270,19490,19490,19490,19490,0
|
|
20231121,105800,168583270,19490,19490,19490,19490,0
|
|
20231121,105700,168583270,19490,19490,19490,19490,0
|
|
20231121,105600,168583270,19490,19490,19490,19490,0
|
|
20231121,105500,168583270,19490,19490,19490,19490,0
|
|
20231121,105400,168583270,19490,19490,19490,19490,12
|
|
20231121,105300,168349390,19480,19470,19480,19470,260
|
|
20231121,105200,163285000,19450,19470,19470,19450,39
|
|
20231121,105100,162525850,19480,19480,19480,19480,0
|
|
20231121,105000,162525850,19480,19480,19480,19480,0
|
|
20231121,104900,162525850,19480,19480,19480,19480,3
|
|
20231121,104800,162467410,19480,19480,19480,19480,2
|
|
20231121,104700,162428450,19480,19480,19480,19480,0
|
|
20231121,104600,162428450,19480,19480,19480,19480,0
|
|
20231121,104500,162428450,19480,19480,19480,19480,356
|
|
20231121,104400,155493570,19470,19470,19470,19470,0
|
|
20231121,104300,155493570,19470,19470,19470,19470,0
|
|
20231121,104200,155493570,19470,19470,19470,19470,0
|
|
20231121,104100,155493570,19470,19470,19470,19470,0
|
|
20231121,104000,155493570,19470,19470,19470,19470,0
|
|
20231121,103900,155493570,19470,19470,19470,19470,18
|
|
20231121,103800,155143110,19460,19460,19460,19460,1
|
|
20231121,103700,155123650,19460,19470,19480,19460,102
|
|
20231121,103600,153137780,19470,19470,19470,19470,0
|
|
20231121,103500,153137780,19470,19470,19470,19470,0
|
|
20231121,103400,153137780,19470,19470,19470,19470,0
|
|
20231121,103300,153137780,19470,19470,19470,19470,1
|
|
20231121,103200,153118310,19480,19480,19480,19480,1
|
|
20231121,103100,153098830,19460,19460,19460,19460,0
|
|
20231121,103000,153098830,19460,19460,19460,19460,0
|
|
20231121,102900,153098830,19460,19460,19460,19460,0
|
|
20231121,102800,153098830,19460,19460,19460,19460,0
|
|
20231121,102700,153098830,19460,19460,19460,19460,11
|
|
20231121,102600,152884770,19460,19460,19460,19460,0
|
|
20231121,102500,152884770,19460,19460,19460,19460,0
|
|
20231121,102400,152884770,19460,19460,19460,19460,0
|
|
20231121,102300,152884770,19460,19480,19480,19460,16
|
|
20231121,102200,152573130,19470,19470,19470,19470,1
|
|
20231121,102100,152553660,19470,19470,19470,19470,1
|
|
20231121,102000,152534190,19470,19460,19470,19460,39
|
|
20231121,101900,151775240,19470,19470,19470,19470,96
|
|
20231121,101800,149906120,19460,19460,19460,19460,0
|
|
20231121,101700,149906120,19460,19460,19460,19460,0
|
|
20231121,101600,149906120,19460,19460,19460,19460,21
|
|
20231121,101500,149497460,19460,19460,19460,19460,3
|
|
20231121,101400,149439080,19470,19450,19470,19450,26
|
|
20231121,101300,148933260,19450,19450,19450,19450,10
|
|
20231121,101200,148738760,19450,19450,19450,19450,0
|
|
20231121,101100,148738760,19450,19450,19450,19450,0
|
|
20231121,101000,148738760,19450,19450,19450,19450,0
|
|
20231121,100900,148738760,19450,19450,19450,19450,30
|
|
20231121,100800,148155260,19460,19460,19460,19460,37
|
|
20231121,100700,147435240,19460,19460,19460,19460,0
|
|
20231121,100600,147435240,19460,19460,19460,19460,0
|
|
20231121,100500,147435240,19460,19460,19460,19460,30
|
|
20231121,100400,146851440,19470,19470,19470,19470,0
|
|
20231121,100300,146851440,19470,19470,19470,19470,0
|
|
20231121,100200,146851440,19470,19450,19470,19450,83
|
|
20231121,100100,145236450,19450,19450,19450,19450,11
|
|
20231121,100000,145022500,19460,19460,19460,19460,0
|
|
20231121,095900,145022500,19460,19460,19460,19460,0
|
|
20231121,095800,145022500,19460,19450,19460,19450,15
|
|
20231121,095700,144730740,19460,19460,19460,19460,12
|
|
20231121,095600,144497220,19450,19450,19450,19450,0
|
|
20231121,095500,144497220,19450,19450,19450,19450,0
|
|
20231121,095400,144497220,19450,19450,19450,19450,33
|
|
20231121,095300,143855370,19470,19450,19470,19450,2
|
|
20231121,095200,143816450,19460,19460,19460,19460,1
|
|
20231121,095100,143796990,19490,19490,19490,19490,1
|
|
20231121,095000,143777500,19460,19470,19470,19450,162
|
|
20231121,094900,140625240,19460,19450,19460,19450,53
|
|
20231121,094800,139593960,19450,19460,19460,19450,148
|
|
20231121,094700,136713970,19470,19460,19470,19460,3
|
|
20231121,094600,136655580,19460,19460,19460,19460,64
|
|
20231121,094500,135410140,19460,19470,19480,19460,115
|
|
20231121,094400,133170650,19480,19480,19480,19480,204
|
|
20231121,094300,129196730,19490,19430,19500,19430,1426
|
|
20231121,094200,101396840,19480,19370,19480,19370,2653
|
|
20231121,094100,49897100,19340,19340,19340,19340,7
|
|
20231121,094000,49761720,19330,19330,19330,19330,50
|
|
20231121,093900,48795220,19330,19330,19330,19330,0
|
|
20231121,093800,48795220,19330,19370,19370,19330,21
|
|
20231121,093700,48388490,19370,19360,19370,19360,20
|
|
20231121,093600,48001190,19330,19330,19330,19330,36
|
|
20231121,093500,47305310,19370,19370,19370,19370,0
|
|
20231121,093400,47305310,19370,19370,19370,19370,12
|
|
20231121,093300,47072870,19370,19370,19370,19370,0
|
|
20231121,093200,47072870,19370,19370,19370,19370,1
|
|
20231121,093100,47053500,19320,19320,19320,19320,0
|
|
20231121,093000,47053500,19320,19320,19320,19320,2
|
|
20231121,092900,47014860,19320,19360,19370,19320,52
|
|
20231121,092800,46007830,19370,19370,19370,19370,0
|
|
20231121,092700,46007830,19370,19370,19370,19370,0
|
|
20231121,092600,46007830,19370,19370,19370,19370,21
|
|
20231121,092500,45601060,19370,19370,19370,19370,0
|
|
20231121,092400,45601060,19370,19370,19370,19370,0
|
|
20231121,092300,45601060,19370,19370,19370,19370,0
|
|
20231121,092200,45601060,19370,19320,19370,19310,23
|
|
20231121,092100,45155960,19310,19310,19310,19310,0
|
|
20231121,092000,45155960,19310,19310,19310,19310,0
|
|
20231121,091900,45155960,19310,19310,19310,19310,20
|
|
20231121,091800,44769760,19310,19310,19310,19310,0
|
|
20231121,091700,44769760,19310,19310,19310,19310,0
|
|
20231121,091600,44769760,19310,19380,19380,19310,2
|
|
20231121,091500,44731070,19370,19370,19370,19370,0
|
|
20231121,091400,44731070,19370,19300,19370,19300,1029
|
|
20231121,091300,24821980,19290,19290,19290,19290,0
|
|
20231121,091200,24821980,19290,19290,19290,19290,0
|
|
20231121,091100,24821980,19290,19290,19290,19290,0
|
|
20231121,091000,24821980,19290,19290,19290,19290,1
|
|
20231121,090900,24802690,19310,19310,19310,19310,0
|
|
20231121,090800,24802690,19310,19310,19330,19310,350
|
|
20231121,090700,18039790,19310,19310,19310,19310,0
|
|
20231121,090600,18039790,19310,19210,19310,19190,104
|
|
20231121,090500,16042350,19210,19320,19320,19210,55
|
|
20231121,090400,14980300,19320,19320,19320,19320,1
|
|
20231121,090300,14960980,19250,19260,19260,19250,162
|
|
20231121,090200,11842180,19250,19310,19310,19250,256
|
|
20231121,090100,6904380,19340,19340,19340,19340,0
|
|
20231121,090000,6904380,19340,19340,19340,19340,357
|