641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193800,204963750,11310,11310,11310,11310,1056
|
|
20231121,193700,204963750,11310,11310,11310,11310,0
|
|
20231121,193600,204963750,11310,11310,11310,11310,0
|
|
20231121,193500,204963750,11310,11310,11310,11310,0
|
|
20231121,193400,204963750,11310,11310,11310,11310,0
|
|
20231121,193300,204963750,11310,11310,11310,11310,0
|
|
20231121,193200,204963750,11310,11310,11310,11310,0
|
|
20231121,193100,204963750,11310,11310,11310,11310,0
|
|
20231121,193000,204963750,11310,11310,11310,11310,0
|
|
20231121,192900,204963750,11310,11310,11310,11310,0
|
|
20231121,192800,204963750,11310,11310,11310,11310,0
|
|
20231121,192700,204963750,11310,11310,11310,11310,0
|
|
20231121,192600,204963750,11310,11310,11310,11310,0
|
|
20231121,192500,204963750,11310,11310,11310,11310,0
|
|
20231121,192400,204963750,11310,11310,11310,11310,0
|
|
20231121,192300,204963750,11310,11310,11310,11310,0
|
|
20231121,192200,204963750,11310,11310,11310,11310,0
|
|
20231121,192100,204963750,11310,11310,11310,11310,0
|
|
20231121,192000,204963750,11310,11310,11310,11310,0
|
|
20231121,191900,204963750,11310,11310,11310,11310,0
|
|
20231121,191800,204963750,11310,11310,11310,11310,0
|
|
20231121,191700,204963750,11310,11310,11310,11310,0
|
|
20231121,191600,204963750,11310,11310,11310,11310,0
|
|
20231121,191500,204963750,11310,11310,11310,11310,0
|
|
20231121,191400,204963750,11310,11310,11310,11310,0
|
|
20231121,191300,204963750,11310,11310,11310,11310,0
|
|
20231121,191200,204963750,11310,11310,11310,11310,0
|
|
20231121,191100,204963750,11310,11310,11310,11310,0
|
|
20231121,191000,204963750,11310,11310,11310,11310,0
|
|
20231121,190900,204963750,11310,11310,11310,11310,0
|
|
20231121,190800,204963750,11310,11310,11310,11310,1056
|
|
20231121,190700,204963750,11310,11310,11310,11310,0
|
|
20231121,190600,204963750,11310,11310,11310,11310,0
|
|
20231121,190500,204963750,11310,11310,11310,11310,0
|
|
20231121,190400,204963750,11310,11310,11310,11310,0
|
|
20231121,190300,204963750,11310,11310,11310,11310,0
|
|
20231121,190200,204963750,11310,11310,11310,11310,0
|
|
20231121,190100,204963750,11310,11310,11310,11310,0
|
|
20231121,190000,204963750,11310,11310,11310,11310,0
|
|
20231121,185900,204963750,11310,11310,11310,11310,0
|
|
20231121,185800,204963750,11310,11310,11310,11310,0
|
|
20231121,185700,204963750,11310,11310,11310,11310,0
|
|
20231121,185600,204963750,11310,11310,11310,11310,0
|
|
20231121,185500,204963750,11310,11310,11310,11310,0
|
|
20231121,185400,204963750,11310,11310,11310,11310,0
|
|
20231121,185300,204963750,11310,11310,11310,11310,0
|
|
20231121,185200,204963750,11310,11310,11310,11310,0
|
|
20231121,185100,204963750,11310,11310,11310,11310,0
|
|
20231121,185000,204963750,11310,11310,11310,11310,0
|
|
20231121,184900,204963750,11310,11310,11310,11310,0
|
|
20231121,184800,204963750,11310,11310,11310,11310,0
|
|
20231121,184700,204963750,11310,11310,11310,11310,0
|
|
20231121,184600,204963750,11310,11310,11310,11310,0
|
|
20231121,184500,204963750,11310,11310,11310,11310,0
|
|
20231121,184400,204963750,11310,11310,11310,11310,0
|
|
20231121,184300,204963750,11310,11310,11310,11310,0
|
|
20231121,184200,204963750,11310,11310,11310,11310,0
|
|
20231121,184100,204963750,11310,11310,11310,11310,0
|
|
20231121,184000,204963750,11310,11310,11310,11310,0
|
|
20231121,183900,204963750,11310,11310,11310,11310,0
|
|
20231121,183800,204963750,11310,11310,11310,11310,1056
|
|
20231121,183700,204963750,11310,11310,11310,11310,0
|
|
20231121,183600,204963750,11310,11310,11310,11310,0
|
|
20231121,183500,204963750,11310,11310,11310,11310,0
|
|
20231121,183400,204963750,11310,11310,11310,11310,0
|
|
20231121,183300,204963750,11310,11310,11310,11310,0
|
|
20231121,183200,204963750,11310,11310,11310,11310,0
|
|
20231121,183100,204963750,11310,11310,11310,11310,0
|
|
20231121,183000,204963750,11310,11310,11310,11310,0
|
|
20231121,182900,204963750,11310,11310,11310,11310,0
|
|
20231121,182800,204963750,11310,11310,11310,11310,0
|
|
20231121,182700,204963750,11310,11310,11310,11310,0
|
|
20231121,182600,204963750,11310,11310,11310,11310,0
|
|
20231121,182500,204963750,11310,11310,11310,11310,0
|
|
20231121,182400,204963750,11310,11310,11310,11310,0
|
|
20231121,182300,204963750,11310,11310,11310,11310,0
|
|
20231121,182200,204963750,11310,11310,11310,11310,0
|
|
20231121,182100,204963750,11310,11310,11310,11310,0
|
|
20231121,182000,204963750,11310,11310,11310,11310,0
|
|
20231121,181900,204963750,11310,11310,11310,11310,0
|
|
20231121,181800,204963750,11310,11310,11310,11310,0
|
|
20231121,181700,204963750,11310,11310,11310,11310,0
|
|
20231121,181600,204963750,11310,11310,11310,11310,0
|
|
20231121,181500,204963750,11310,11310,11310,11310,0
|
|
20231121,181400,204963750,11310,11310,11310,11310,0
|
|
20231121,181300,204963750,11310,11310,11310,11310,0
|
|
20231121,181200,204963750,11310,11310,11310,11310,0
|
|
20231121,181100,204963750,11310,11310,11310,11310,0
|
|
20231121,181000,204963750,11310,11310,11310,11310,0
|
|
20231121,180900,204963750,11310,11310,11310,11310,0
|
|
20231121,180800,204963750,11310,11310,11310,11310,1056
|
|
20231121,180700,204963750,11310,11310,11310,11310,0
|
|
20231121,180600,204963750,11310,11310,11310,11310,0
|
|
20231121,180500,204963750,11310,11310,11310,11310,0
|
|
20231121,180400,204963750,11310,11310,11310,11310,0
|
|
20231121,180300,204963750,11310,11310,11310,11310,0
|
|
20231121,180200,204963750,11310,11310,11310,11310,0
|
|
20231121,180100,204963750,11310,11310,11310,11310,0
|
|
20231121,180000,204963750,11310,11310,11310,11310,0
|
|
20231121,175900,204963750,11310,11310,11310,11310,0
|
|
20231121,175800,204963750,11310,11310,11310,11310,0
|
|
20231121,175700,204963750,11310,11310,11310,11310,0
|
|
20231121,175600,204963750,11310,11310,11310,11310,0
|
|
20231121,175500,204963750,11310,11310,11310,11310,0
|
|
20231121,175400,204963750,11310,11310,11310,11310,0
|
|
20231121,175300,204963750,11310,11310,11310,11310,0
|
|
20231121,175200,204963750,11310,11310,11310,11310,0
|
|
20231121,175100,204963750,11310,11310,11310,11310,0
|
|
20231121,175000,204963750,11310,11310,11310,11310,0
|
|
20231121,174900,204963750,11310,11310,11310,11310,0
|
|
20231121,174800,204963750,11310,11310,11310,11310,0
|
|
20231121,174700,204963750,11310,11310,11310,11310,0
|
|
20231121,174600,204963750,11310,11310,11310,11310,0
|
|
20231121,174500,204963750,11310,11310,11310,11310,0
|
|
20231121,174400,204963750,11310,11310,11310,11310,0
|
|
20231121,174300,204963750,11310,11310,11310,11310,0
|
|
20231121,174200,204963750,11310,11310,11310,11310,0
|
|
20231121,174100,204963750,11310,11310,11310,11310,0
|
|
20231121,174000,204963750,11310,11310,11310,11310,0
|
|
20231121,173900,204963750,11310,11310,11310,11310,0
|
|
20231121,173800,204963750,11310,11310,11310,11310,1056
|
|
20231121,173700,204963750,11310,11310,11310,11310,0
|
|
20231121,173600,204963750,11310,11310,11310,11310,0
|
|
20231121,173500,204963750,11310,11310,11310,11310,0
|
|
20231121,173400,204963750,11310,11310,11310,11310,0
|
|
20231121,173300,204963750,11310,11310,11310,11310,0
|
|
20231121,173200,204963750,11310,11310,11310,11310,0
|
|
20231121,173100,204963750,11310,11310,11310,11310,0
|
|
20231121,173000,204963750,11310,11310,11310,11310,0
|
|
20231121,172900,204963750,11310,11310,11310,11310,0
|
|
20231121,172800,204963750,11310,11310,11310,11310,0
|
|
20231121,172700,204963750,11310,11310,11310,11310,0
|
|
20231121,172600,204963750,11310,11310,11310,11310,0
|
|
20231121,172500,204963750,11310,11310,11310,11310,0
|
|
20231121,172400,204963750,11310,11310,11310,11310,0
|
|
20231121,172300,204963750,11310,11310,11310,11310,0
|
|
20231121,172200,204963750,11310,11310,11310,11310,0
|
|
20231121,172100,204963750,11310,11310,11310,11310,0
|
|
20231121,172000,204963750,11310,11310,11310,11310,0
|
|
20231121,171900,204963750,11310,11310,11310,11310,0
|
|
20231121,171800,204963750,11310,11310,11310,11310,0
|
|
20231121,171700,204963750,11310,11310,11310,11310,0
|
|
20231121,171600,204963750,11310,11310,11310,11310,0
|
|
20231121,171500,204963750,11310,11310,11310,11310,0
|
|
20231121,171400,204963750,11310,11310,11310,11310,0
|
|
20231121,171300,204963750,11310,11310,11310,11310,0
|
|
20231121,171200,204963750,11310,11310,11310,11310,0
|
|
20231121,171100,204963750,11310,11310,11310,11310,0
|
|
20231121,171000,204963750,11310,11310,11310,11310,0
|
|
20231121,170900,204963750,11310,11310,11310,11310,0
|
|
20231121,170800,204963750,11310,11310,11310,11310,1056
|
|
20231121,170700,204963750,11310,11310,11310,11310,0
|
|
20231121,170600,204963750,11310,11310,11310,11310,0
|
|
20231121,170500,204963750,11310,11310,11310,11310,0
|
|
20231121,170400,204963750,11310,11310,11310,11310,0
|
|
20231121,170300,204963750,11310,11310,11310,11310,0
|
|
20231121,170200,204963750,11310,11310,11310,11310,0
|
|
20231121,170100,204963750,11310,11310,11310,11310,0
|
|
20231121,170000,204963750,11310,11310,11310,11310,0
|
|
20231121,165900,204963750,11310,11310,11310,11310,0
|
|
20231121,165800,204963750,11310,11310,11310,11310,0
|
|
20231121,165700,204963750,11310,11310,11310,11310,0
|
|
20231121,165600,204963750,11310,11310,11310,11310,0
|
|
20231121,165500,204963750,11310,11310,11310,11310,0
|
|
20231121,165400,204963750,11310,11310,11310,11310,0
|
|
20231121,165300,204963750,11310,11310,11310,11310,0
|
|
20231121,165200,204963750,11310,11310,11310,11310,0
|
|
20231121,165100,204963750,11310,11310,11310,11310,0
|
|
20231121,165000,204963750,11310,11310,11310,11310,0
|
|
20231121,164900,204963750,11310,11310,11310,11310,0
|
|
20231121,164800,204963750,11310,11310,11310,11310,0
|
|
20231121,164700,204963750,11310,11310,11310,11310,0
|
|
20231121,164600,204963750,11310,11310,11310,11310,0
|
|
20231121,164500,204963750,11310,11310,11310,11310,0
|
|
20231121,164400,204963750,11310,11310,11310,11310,0
|
|
20231121,164300,204963750,11310,11310,11310,11310,0
|
|
20231121,164200,204963750,11310,11310,11310,11310,0
|
|
20231121,164100,204963750,11310,11310,11310,11310,0
|
|
20231121,164000,204963750,11310,11310,11310,11310,0
|
|
20231121,163900,204963750,11310,11310,11310,11310,0
|
|
20231121,163800,204963750,11310,11310,11310,11310,1056
|
|
20231121,163700,204963750,11310,11310,11310,11310,0
|
|
20231121,163600,204963750,11310,11310,11310,11310,0
|
|
20231121,163500,204963750,11310,11310,11310,11310,0
|
|
20231121,163400,204963750,11310,11310,11310,11310,0
|
|
20231121,163300,204963750,11310,11310,11310,11310,0
|
|
20231121,163200,204963750,11310,11310,11310,11310,0
|
|
20231121,163100,204963750,11310,11310,11310,11310,0
|
|
20231121,163000,204963750,11310,11310,11310,11310,0
|
|
20231121,162900,204963750,11310,11310,11310,11310,0
|
|
20231121,162800,204963750,11310,11310,11310,11310,0
|
|
20231121,162700,204963750,11310,11310,11310,11310,0
|
|
20231121,162600,204963750,11310,11310,11310,11310,0
|
|
20231121,162500,204963750,11310,11310,11310,11310,0
|
|
20231121,162400,204963750,11310,11310,11310,11310,0
|
|
20231121,162300,204963750,11310,11310,11310,11310,0
|
|
20231121,162200,204963750,11310,11310,11310,11310,0
|
|
20231121,162100,204963750,11310,11310,11310,11310,0
|
|
20231121,162000,204963750,11310,11310,11310,11310,0
|
|
20231121,161900,204963750,11310,11310,11310,11310,0
|
|
20231121,161800,204963750,11310,11310,11310,11310,0
|
|
20231121,161700,204963750,11310,11310,11310,11310,0
|
|
20231121,161600,204963750,11310,11310,11310,11310,0
|
|
20231121,161500,204963750,11310,11310,11310,11310,0
|
|
20231121,161400,204963750,11310,11310,11310,11310,0
|
|
20231121,161300,204963750,11310,11310,11310,11310,0
|
|
20231121,161200,204963750,11310,11310,11310,11310,0
|
|
20231121,161100,204963750,11310,11310,11310,11310,0
|
|
20231121,161000,204963750,11310,11310,11310,11310,0
|
|
20231121,160900,204963750,11310,11310,11310,11310,0
|
|
20231121,160800,204963750,11310,11310,11310,11310,1056
|
|
20231121,160700,204963750,11310,11310,11310,11310,0
|
|
20231121,160600,204963750,11310,11310,11310,11310,0
|
|
20231121,160500,204963750,11310,11310,11310,11310,0
|
|
20231121,160400,204963750,11310,11310,11310,11310,0
|
|
20231121,160300,204963750,11310,11310,11310,11310,0
|
|
20231121,160200,204963750,11310,11310,11310,11310,0
|
|
20231121,160100,204963750,11310,11310,11310,11310,0
|
|
20231121,160000,204963750,11310,11310,11310,11310,0
|
|
20231121,155900,204963750,11310,11310,11310,11310,0
|
|
20231121,155800,204963750,11310,11310,11310,11310,0
|
|
20231121,155700,204963750,11310,11310,11310,11310,0
|
|
20231121,155600,204963750,11310,11310,11310,11310,0
|
|
20231121,155500,204963750,11310,11310,11310,11310,0
|
|
20231121,155400,204963750,11310,11310,11310,11310,0
|
|
20231121,155300,204963750,11310,11310,11310,11310,0
|
|
20231121,155200,204963750,11310,11310,11310,11310,0
|
|
20231121,155100,204963750,11310,11310,11310,11310,0
|
|
20231121,155000,204963750,11310,11310,11310,11310,0
|
|
20231121,154900,204963750,11310,11310,11310,11310,0
|
|
20231121,154800,204963750,11310,11310,11310,11310,0
|
|
20231121,154700,204963750,11310,11310,11310,11310,0
|
|
20231121,154600,204963750,11310,11310,11310,11310,0
|
|
20231121,154500,204963750,11310,11310,11310,11310,0
|
|
20231121,154400,204963750,11310,11310,11310,11310,0
|
|
20231121,154300,204963750,11310,11310,11310,11310,0
|
|
20231121,154200,204963750,11310,11310,11310,11310,0
|
|
20231121,154100,204963750,11310,11310,11310,11310,0
|
|
20231121,154000,204963750,11310,11310,11310,11310,0
|
|
20231121,153900,204963750,11310,11310,11310,11310,0
|
|
20231121,153800,204963750,11310,11310,11310,11310,1056
|
|
20231121,153700,204963750,11310,11310,11310,11310,0
|
|
20231121,153600,204963750,11310,11310,11310,11310,0
|
|
20231121,153500,204963750,11310,11310,11310,11310,0
|
|
20231121,153400,204963750,11310,11310,11310,11310,0
|
|
20231121,153300,204963750,11310,11310,11310,11310,0
|
|
20231121,153200,204963750,11310,11310,11310,11310,0
|
|
20231121,153100,204963750,11310,11310,11310,11310,0
|
|
20231121,153000,204963750,11310,11310,11310,11310,1056
|
|
20231121,152900,193020390,11330,11330,11330,11330,0
|
|
20231121,152800,193020390,11330,11330,11330,11330,0
|
|
20231121,152700,193020390,11330,11330,11330,11330,0
|
|
20231121,152600,193020390,11330,11330,11330,11330,0
|
|
20231121,152500,193020390,11330,11330,11330,11330,0
|
|
20231121,152400,193020390,11330,11330,11330,11330,0
|
|
20231121,152300,193020390,11330,11330,11330,11330,0
|
|
20231121,152200,193020390,11330,11330,11330,11330,0
|
|
20231121,152100,193020390,11330,11330,11330,11330,0
|
|
20231121,152000,193020390,11330,11330,11330,11330,0
|
|
20231121,151900,193020390,11330,11330,11330,11330,2
|
|
20231121,151800,192997730,11330,11350,11350,11330,44
|
|
20231121,151700,192498780,11340,11340,11340,11340,4
|
|
20231121,151600,192453420,11340,11340,11340,11340,60
|
|
20231121,151500,191773020,11330,11330,11330,11330,0
|
|
20231121,151400,191773020,11330,11330,11330,11330,0
|
|
20231121,151300,191773020,11330,11330,11330,11330,0
|
|
20231121,151200,191773020,11330,11330,11330,11330,0
|
|
20231121,151100,191773020,11330,11330,11330,11330,0
|
|
20231121,151000,191773020,11330,11330,11330,11330,1
|
|
20231121,150900,191761690,11330,11330,11330,11330,1
|
|
20231121,150800,191750360,11330,11330,11330,11330,0
|
|
20231121,150700,191750360,11330,11330,11330,11330,1
|
|
20231121,150600,191739030,11350,11350,11350,11350,0
|
|
20231121,150500,191739030,11350,11350,11350,11350,0
|
|
20231121,150400,191739030,11350,11350,11350,11350,22
|
|
20231121,150300,191489330,11350,11350,11350,11350,0
|
|
20231121,150200,191489330,11350,11350,11350,11350,30
|
|
20231121,150100,191148830,11350,11350,11350,11350,0
|
|
20231121,150000,191148830,11350,11350,11350,11350,0
|
|
20231121,145900,191148830,11350,11350,11350,11350,0
|
|
20231121,145800,191148830,11350,11340,11350,11340,26
|
|
20231121,145700,190853820,11350,11350,11350,11350,0
|
|
20231121,145600,190853820,11350,11330,11350,11330,30
|
|
20231121,145500,190513400,11310,11320,11320,11310,258
|
|
20231121,145400,187594890,11320,11320,11320,11320,3
|
|
20231121,145300,187560930,11320,11320,11320,11320,0
|
|
20231121,145200,187560930,11320,11320,11320,11320,0
|
|
20231121,145100,187560930,11320,11320,11320,11320,0
|
|
20231121,145000,187560930,11320,11320,11320,11320,0
|
|
20231121,144900,187560930,11320,11320,11320,11320,15
|
|
20231121,144800,187391130,11320,11320,11320,11320,1
|
|
20231121,144700,187379810,11330,11330,11330,11330,0
|
|
20231121,144600,187379810,11330,11330,11330,11330,0
|
|
20231121,144500,187379810,11330,11330,11330,11330,1
|
|
20231121,144400,187368480,11320,11320,11320,11320,0
|
|
20231121,144300,187368480,11320,11320,11320,11320,0
|
|
20231121,144200,187368480,11320,11320,11320,11320,0
|
|
20231121,144100,187368480,11320,11320,11320,11320,0
|
|
20231121,144000,187368480,11320,11320,11320,11320,20
|
|
20231121,143900,187142080,11320,11320,11320,11320,62
|
|
20231121,143800,186440240,11320,11320,11320,11320,11
|
|
20231121,143700,186315720,11320,11320,11320,11320,50
|
|
20231121,143600,185749720,11320,11320,11320,11320,0
|
|
20231121,143500,185749720,11320,11320,11320,11320,0
|
|
20231121,143400,185749720,11320,11320,11320,11320,0
|
|
20231121,143300,185749720,11320,11320,11320,11320,0
|
|
20231121,143200,185749720,11320,11320,11320,11320,3
|
|
20231121,143100,185715760,11330,11330,11330,11330,1
|
|
20231121,143000,185704430,11330,11340,11340,11330,100
|
|
20231121,142900,184570440,11340,11340,11340,11340,4
|
|
20231121,142800,184525080,11340,11340,11340,11340,0
|
|
20231121,142700,184525080,11340,11340,11340,11340,0
|
|
20231121,142600,184525080,11340,11340,11340,11340,1
|
|
20231121,142500,184513740,11340,11340,11340,11340,1
|
|
20231121,142400,184502400,11340,11350,11350,11340,30
|
|
20231121,142300,184161930,11340,11340,11340,11340,0
|
|
20231121,142200,184161930,11340,11340,11340,11340,0
|
|
20231121,142100,184161930,11340,11340,11340,11340,0
|
|
20231121,142000,184161930,11340,11340,11340,11340,0
|
|
20231121,141900,184161930,11340,11340,11340,11340,0
|
|
20231121,141800,184161930,11340,11340,11340,11340,7
|
|
20231121,141700,184082550,11350,11350,11350,11350,0
|
|
20231121,141600,184082550,11350,11350,11350,11350,0
|
|
20231121,141500,184082550,11350,11350,11350,11350,0
|
|
20231121,141400,184082550,11350,11350,11350,11350,1
|
|
20231121,141300,184071200,11340,11340,11340,11340,6
|
|
20231121,141200,184003160,11340,11340,11340,11340,23
|
|
20231121,141100,183742340,11330,11330,11330,11330,0
|
|
20231121,141000,183742340,11330,11330,11330,11330,7
|
|
20231121,140900,183663030,11330,11330,11330,11330,0
|
|
20231121,140800,183663030,11330,11330,11330,11330,9
|
|
20231121,140700,183561060,11330,11330,11330,11330,0
|
|
20231121,140600,183561060,11330,11330,11330,11330,0
|
|
20231121,140500,183561060,11330,11330,11330,11330,0
|
|
20231121,140400,183561060,11330,11330,11330,11330,0
|
|
20231121,140300,183561060,11330,11330,11330,11330,0
|
|
20231121,140200,183561060,11330,11330,11330,11330,0
|
|
20231121,140100,183561060,11330,11330,11330,11330,0
|
|
20231121,140000,183561060,11330,11330,11330,11330,0
|
|
20231121,135900,183561060,11330,11330,11330,11330,0
|
|
20231121,135800,183561060,11330,11330,11330,11330,21
|
|
20231121,135700,183323130,11330,11320,11330,11320,5
|
|
20231121,135600,183266510,11330,11330,11330,11330,9
|
|
20231121,135500,183164540,11330,11330,11330,11330,4
|
|
20231121,135400,183119220,11330,11330,11330,11330,15
|
|
20231121,135300,182949270,11330,11330,11330,11330,0
|
|
20231121,135200,182949270,11330,11330,11330,11330,0
|
|
20231121,135100,182949270,11330,11330,11330,11330,0
|
|
20231121,135000,182949270,11330,11330,11330,11330,0
|
|
20231121,134900,182949270,11330,11330,11330,11330,0
|
|
20231121,134800,182949270,11330,11330,11330,11330,48
|
|
20231121,134700,182405430,11320,11330,11330,11320,51
|
|
20231121,134600,181827610,11330,11330,11330,11330,0
|
|
20231121,134500,181827610,11330,11330,11330,11330,0
|
|
20231121,134400,181827610,11330,11330,11330,11330,0
|
|
20231121,134300,181827610,11330,11330,11330,11330,0
|
|
20231121,134200,181827610,11330,11330,11330,11330,0
|
|
20231121,134100,181827610,11330,11330,11330,11330,30
|
|
20231121,134000,181487710,11320,11320,11320,11320,0
|
|
20231121,133900,181487710,11320,11330,11330,11320,30
|
|
20231121,133800,181147890,11320,11320,11320,11320,0
|
|
20231121,133700,181147890,11320,11320,11320,11320,5
|
|
20231121,133600,181091290,11330,11330,11330,11330,0
|
|
20231121,133500,181091290,11330,11330,11330,11330,0
|
|
20231121,133400,181091290,11330,11330,11330,11330,0
|
|
20231121,133300,181091290,11330,11330,11330,11330,7
|
|
20231121,133200,181011980,11330,11330,11330,11330,0
|
|
20231121,133100,181011980,11330,11330,11330,11330,0
|
|
20231121,133000,181011980,11330,11330,11330,11330,0
|
|
20231121,132900,181011980,11330,11330,11330,11330,0
|
|
20231121,132800,181011980,11330,11330,11330,11330,10
|
|
20231121,132700,180898680,11330,11330,11330,11330,3
|
|
20231121,132600,180864690,11330,11330,11330,11330,0
|
|
20231121,132500,180864690,11330,11330,11330,11330,0
|
|
20231121,132400,180864690,11330,11330,11330,11330,0
|
|
20231121,132300,180864690,11330,11330,11330,11330,0
|
|
20231121,132200,180864690,11330,11330,11330,11330,0
|
|
20231121,132100,180864690,11330,11330,11330,11330,0
|
|
20231121,132000,180864690,11330,11330,11330,11330,0
|
|
20231121,131900,180864690,11330,11330,11330,11330,0
|
|
20231121,131800,180864690,11330,11330,11330,11330,5
|
|
20231121,131700,180808040,11320,11320,11320,11320,0
|
|
20231121,131600,180808040,11320,11320,11320,11320,0
|
|
20231121,131500,180808040,11320,11320,11320,11320,5
|
|
20231121,131400,180751440,11320,11320,11320,11320,3
|
|
20231121,131300,180717480,11320,11320,11320,11320,0
|
|
20231121,131200,180717480,11320,11320,11320,11320,4
|
|
20231121,131100,180672200,11330,11330,11330,11330,5
|
|
20231121,131000,180615550,11320,11330,11330,11320,64
|
|
20231121,130900,179890450,11340,11340,11340,11340,0
|
|
20231121,130800,179890450,11340,11340,11340,11340,8
|
|
20231121,130700,179799730,11340,11340,11340,11340,0
|
|
20231121,130600,179799730,11340,11340,11340,11340,0
|
|
20231121,130500,179799730,11340,11340,11340,11340,15
|
|
20231121,130400,179629630,11340,11340,11340,11340,0
|
|
20231121,130300,179629630,11340,11340,11340,11340,0
|
|
20231121,130200,179629630,11340,11340,11340,11340,0
|
|
20231121,130100,179629630,11340,11340,11340,11340,0
|
|
20231121,130000,179629630,11340,11340,11340,11340,0
|
|
20231121,125900,179629630,11340,11340,11340,11340,0
|
|
20231121,125800,179629630,11340,11340,11340,11340,1
|
|
20231121,125700,179618290,11330,11330,11330,11330,95
|
|
20231121,125600,178541940,11330,11330,11330,11330,2
|
|
20231121,125500,178519280,11330,11330,11330,11330,5
|
|
20231121,125400,178462630,11340,11340,11340,11340,0
|
|
20231121,125300,178462630,11340,11340,11340,11340,0
|
|
20231121,125200,178462630,11340,11340,11340,11340,0
|
|
20231121,125100,178462630,11340,11350,11350,11340,6
|
|
20231121,125000,178394580,11350,11350,11350,11350,0
|
|
20231121,124900,178394580,11350,11350,11350,11350,0
|
|
20231121,124800,178394580,11350,11350,11350,11350,0
|
|
20231121,124700,178394580,11350,11350,11350,11350,0
|
|
20231121,124600,178394580,11350,11350,11350,11350,0
|
|
20231121,124500,178394580,11350,11350,11350,11350,8
|
|
20231121,124400,178303780,11350,11360,11360,11350,5
|
|
20231121,124300,178247000,11350,11350,11350,11350,46
|
|
20231121,124200,177724900,11350,11350,11350,11350,2
|
|
20231121,124100,177702200,11350,11350,11350,11340,34
|
|
20231121,124000,177316330,11350,11330,11350,11330,213
|
|
20231121,123900,174899350,11340,11340,11340,11340,0
|
|
20231121,123800,174899350,11340,11340,11340,11340,0
|
|
20231121,123700,174899350,11340,11340,11340,11340,0
|
|
20231121,123600,174899350,11340,11340,11340,11340,0
|
|
20231121,123500,174899350,11340,11340,11340,11340,1
|
|
20231121,123400,174888010,11340,11340,11340,11340,0
|
|
20231121,123300,174888010,11340,11340,11340,11340,0
|
|
20231121,123200,174888010,11340,11340,11340,11340,0
|
|
20231121,123100,174888010,11340,11340,11340,11340,0
|
|
20231121,123000,174888010,11340,11340,11340,11340,6
|
|
20231121,122900,174819970,11340,11340,11340,11340,74
|
|
20231121,122800,173980810,11340,11340,11340,11340,0
|
|
20231121,122700,173980810,11340,11340,11340,11340,0
|
|
20231121,122600,173980810,11340,11340,11340,11340,2
|
|
20231121,122500,173958130,11330,11330,11330,11330,0
|
|
20231121,122400,173958130,11330,11330,11330,11330,0
|
|
20231121,122300,173958130,11330,11330,11330,11330,0
|
|
20231121,122200,173958130,11330,11330,11330,11330,0
|
|
20231121,122100,173958130,11330,11330,11330,11330,1
|
|
20231121,122000,173946800,11340,11340,11340,11340,50
|
|
20231121,121900,173379800,11330,11330,11330,11330,0
|
|
20231121,121800,173379800,11330,11330,11330,11330,0
|
|
20231121,121700,173379800,11330,11330,11330,11330,0
|
|
20231121,121600,173379800,11330,11330,11330,11330,0
|
|
20231121,121500,173379800,11330,11330,11330,11330,3
|
|
20231121,121400,173345810,11330,11330,11330,11330,0
|
|
20231121,121300,173345810,11330,11330,11330,11330,0
|
|
20231121,121200,173345810,11330,11330,11330,11330,0
|
|
20231121,121100,173345810,11330,11330,11330,11330,0
|
|
20231121,121000,173345810,11330,11330,11330,11330,0
|
|
20231121,120900,173345810,11330,11330,11330,11330,2
|
|
20231121,120800,173323150,11320,11320,11320,11320,0
|
|
20231121,120700,173323150,11320,11320,11320,11320,0
|
|
20231121,120600,173323150,11320,11320,11320,11320,0
|
|
20231121,120500,173323150,11320,11320,11320,11320,0
|
|
20231121,120400,173323150,11320,11320,11320,11320,10
|
|
20231121,120300,173209950,11340,11340,11340,11340,0
|
|
20231121,120200,173209950,11340,11340,11340,11340,10
|
|
20231121,120100,173096550,11320,11320,11320,11320,0
|
|
20231121,120000,173096550,11320,11320,11320,11320,25
|
|
20231121,115900,172813550,11320,11320,11320,11320,0
|
|
20231121,115800,172813550,11320,11320,11320,11320,0
|
|
20231121,115700,172813550,11320,11320,11320,11320,0
|
|
20231121,115600,172813550,11320,11320,11320,11320,0
|
|
20231121,115500,172813550,11320,11320,11320,11320,5
|
|
20231121,115400,172756950,11320,11320,11320,11320,2
|
|
20231121,115300,172734310,11340,11340,11340,11340,63
|
|
20231121,115200,172019890,11350,11350,11350,11350,0
|
|
20231121,115100,172019890,11350,11350,11350,11350,0
|
|
20231121,115000,172019890,11350,11350,11350,11350,0
|
|
20231121,114900,172019890,11350,11350,11350,11350,0
|
|
20231121,114800,172019890,11350,11350,11350,11350,4
|
|
20231121,114700,171974490,11350,11350,11350,11350,0
|
|
20231121,114600,171974490,11350,11350,11350,11350,2
|
|
20231121,114500,171951790,11360,11360,11360,11360,0
|
|
20231121,114400,171951790,11360,11360,11360,11360,0
|
|
20231121,114300,171951790,11360,11360,11360,11360,0
|
|
20231121,114200,171951790,11360,11360,11360,11360,3
|
|
20231121,114100,171917710,11360,11360,11360,11360,0
|
|
20231121,114000,171917710,11360,11360,11360,11360,0
|
|
20231121,113900,171917710,11360,11360,11360,11360,2
|
|
20231121,113800,171894990,11360,11360,11360,11360,0
|
|
20231121,113700,171894990,11360,11360,11360,11360,0
|
|
20231121,113600,171894990,11360,11340,11360,11340,20
|
|
20231121,113500,171667950,11300,11300,11300,11300,0
|
|
20231121,113400,171667950,11300,11310,11310,11300,92
|
|
20231121,113300,170628250,11300,11310,11310,11300,502
|
|
20231121,113200,164954490,11310,11310,11310,11310,0
|
|
20231121,113100,164954490,11310,11320,11320,11310,114
|
|
20231121,113000,163665100,11310,11310,11310,11310,0
|
|
20231121,112900,163665100,11310,11310,11310,11310,0
|
|
20231121,112800,163665100,11310,11310,11310,11310,50
|
|
20231121,112700,163099600,11310,11310,11310,11310,0
|
|
20231121,112600,163099600,11310,11310,11310,11310,0
|
|
20231121,112500,163099600,11310,11310,11310,11310,17
|
|
20231121,112400,162907330,11300,11300,11300,11300,0
|
|
20231121,112300,162907330,11300,11300,11300,11300,52
|
|
20231121,112200,162319730,11290,11290,11290,11290,0
|
|
20231121,112100,162319730,11290,11290,11290,11290,102
|
|
20231121,112000,161168150,11300,11300,11300,11300,4
|
|
20231121,111900,161122950,11290,11290,11290,11290,0
|
|
20231121,111800,161122950,11290,11290,11290,11290,0
|
|
20231121,111700,161122950,11290,11290,11290,11290,0
|
|
20231121,111600,161122950,11290,11290,11290,11290,320
|
|
20231121,111500,157510150,11290,11300,11300,11290,128
|
|
20231121,111400,156063950,11300,11300,11300,11300,15
|
|
20231121,111300,155894450,11300,11300,11300,11300,35
|
|
20231121,111200,155498950,11300,11300,11300,11300,382
|
|
20231121,111100,151182350,11310,11310,11310,11310,5
|
|
20231121,111000,151125800,11310,11310,11310,11310,0
|
|
20231121,110900,151125800,11310,11310,11310,11310,0
|
|
20231121,110800,151125800,11310,11310,11310,11310,8
|
|
20231121,110700,151035320,11310,11310,11310,11310,0
|
|
20231121,110600,151035320,11310,11310,11310,11310,0
|
|
20231121,110500,151035320,11310,11310,11310,11310,41
|
|
20231121,110400,150571610,11310,11310,11310,11310,3
|
|
20231121,110300,150537680,11300,11300,11300,11300,27
|
|
20231121,110200,150232580,11300,11280,11300,11280,287
|
|
20231121,110100,146995020,11290,11350,11350,11280,469
|
|
20231121,110000,141696310,11370,11320,11380,11320,29
|
|
20231121,105900,141366530,11320,11340,11380,11320,421
|
|
20231121,105800,136594820,11380,11390,11390,11340,107
|
|
20231121,105700,135380080,11380,11390,11400,11380,245
|
|
20231121,105600,132590610,11390,11370,11390,11370,26
|
|
20231121,105500,132294750,11360,11330,11370,11270,94
|
|
20231121,105400,131233600,11250,11460,11460,11250,1567
|
|
20231121,105300,113508030,11470,11480,11480,11460,138
|
|
20231121,105200,111925670,11470,11530,11530,11470,463
|
|
20231121,105100,106603910,11500,11490,11540,11490,1562
|
|
20231121,105000,88638940,11490,11430,11500,11400,674
|
|
20231121,104900,80919170,11420,11400,11420,11400,132
|
|
20231121,104800,79413220,11400,11360,11430,11360,1060
|
|
20231121,104700,67332660,11370,11320,11370,11320,1604
|
|
20231121,104600,49132190,11320,11310,11320,11310,442
|
|
20231121,104500,44132740,11310,11310,11310,11310,282
|
|
20231121,104400,40943320,11310,11310,11310,11310,730
|
|
20231121,104300,32687020,11310,11310,11310,11310,0
|
|
20231121,104200,32687020,11310,11310,11310,11310,44
|
|
20231121,104100,32189380,11310,11310,11310,11310,58
|
|
20231121,104000,31533400,11310,11310,11310,11310,0
|
|
20231121,103900,31533400,11310,11310,11310,11310,0
|
|
20231121,103800,31533400,11310,11310,11310,11310,0
|
|
20231121,103700,31533400,11310,11310,11310,11310,0
|
|
20231121,103600,31533400,11310,11310,11310,11310,0
|
|
20231121,103500,31533400,11310,11310,11310,11310,0
|
|
20231121,103400,31533400,11310,11310,11310,11310,0
|
|
20231121,103300,31533400,11310,11310,11310,11310,24
|
|
20231121,103200,31261960,11310,11310,11310,11310,0
|
|
20231121,103100,31261960,11310,11310,11310,11310,258
|
|
20231121,103000,28343980,11300,11300,11300,11300,0
|
|
20231121,102900,28343980,11300,11300,11300,11300,3
|
|
20231121,102800,28310080,11310,11310,11310,11310,3
|
|
20231121,102700,28276150,11310,11310,11310,11310,0
|
|
20231121,102600,28276150,11310,11310,11310,11310,0
|
|
20231121,102500,28276150,11310,11310,11310,11310,0
|
|
20231121,102400,28276150,11310,11310,11310,11310,24
|
|
20231121,102300,28004710,11310,11310,11310,11310,0
|
|
20231121,102200,28004710,11310,11310,11310,11310,4
|
|
20231121,102100,27959470,11310,11310,11310,11310,5
|
|
20231121,102000,27902920,11310,11310,11310,11310,455
|
|
20231121,101900,22756870,11310,11310,11310,11310,0
|
|
20231121,101800,22756870,11310,11310,11310,11310,46
|
|
20231121,101700,22236610,11300,11310,11310,11300,164
|
|
20231121,101600,20381780,11310,11300,11310,11300,66
|
|
20231121,101500,19635970,11300,11310,11310,11300,73
|
|
20231121,101400,18811040,11300,11300,11300,11300,23
|
|
20231121,101300,18551140,11300,11300,11300,11300,53
|
|
20231121,101200,17952240,11300,11300,11300,11300,0
|
|
20231121,101100,17952240,11300,11300,11300,11290,61
|
|
20231121,101000,17262950,11290,11290,11290,11290,0
|
|
20231121,100900,17262950,11290,11290,11290,11290,0
|
|
20231121,100800,17262950,11290,11290,11290,11290,2
|
|
20231121,100700,17240370,11310,11310,11310,11310,0
|
|
20231121,100600,17240370,11310,11310,11310,11310,24
|
|
20231121,100500,16968930,11310,11310,11310,11310,0
|
|
20231121,100400,16968930,11310,11300,11310,11300,70
|
|
20231121,100300,16177610,11290,11300,11300,11290,20
|
|
20231121,100200,15951790,11300,11300,11300,11300,3
|
|
20231121,100100,15917890,11300,11300,11300,11300,22
|
|
20231121,100000,15669290,11310,11310,11310,11310,31
|
|
20231121,095900,15318680,11310,11310,11310,11310,3
|
|
20231121,095800,15284750,11310,11310,11310,11310,0
|
|
20231121,095700,15284750,11310,11310,11310,11310,24
|
|
20231121,095600,15013310,11300,11300,11300,11300,0
|
|
20231121,095500,15013310,11300,11300,11300,11300,1
|
|
20231121,095400,15002010,11300,11300,11300,11300,0
|
|
20231121,095300,15002010,11300,11300,11300,11300,0
|
|
20231121,095200,15002010,11300,11300,11300,11300,0
|
|
20231121,095100,15002010,11300,11300,11300,11300,45
|
|
20231121,095000,14493510,11300,11300,11300,11300,0
|
|
20231121,094900,14493510,11300,11300,11300,11300,0
|
|
20231121,094800,14493510,11300,11310,11310,11300,152
|
|
20231121,094700,12775670,11310,11310,11310,11310,0
|
|
20231121,094600,12775670,11310,11310,11310,11310,1
|
|
20231121,094500,12764360,11310,11310,11310,11310,0
|
|
20231121,094400,12764360,11310,11310,11310,11310,0
|
|
20231121,094300,12764360,11310,11310,11310,11310,0
|
|
20231121,094200,12764360,11310,11310,11310,11310,1
|
|
20231121,094100,12753050,11310,11310,11310,11310,50
|
|
20231121,094000,12187550,11310,11310,11310,11310,0
|
|
20231121,093900,12187550,11310,11310,11310,11310,25
|
|
20231121,093800,11904800,11300,11300,11300,11300,0
|
|
20231121,093700,11904800,11300,11300,11300,11300,0
|
|
20231121,093600,11904800,11300,11300,11300,11300,19
|
|
20231121,093500,11690100,11310,11310,11310,11310,0
|
|
20231121,093400,11690100,11310,11310,11310,11310,1
|
|
20231121,093300,11678790,11310,11310,11310,11310,2
|
|
20231121,093200,11656170,11300,11300,11300,11300,0
|
|
20231121,093100,11656170,11300,11300,11300,11300,0
|
|
20231121,093000,11656170,11300,11300,11300,11300,2
|
|
20231121,092900,11633570,11300,11300,11300,11300,94
|
|
20231121,092800,10571370,11300,11300,11300,11300,1
|
|
20231121,092700,10560070,11300,11300,11300,11300,0
|
|
20231121,092600,10560070,11300,11300,11300,11300,39
|
|
20231121,092500,10119370,11300,11300,11300,11300,0
|
|
20231121,092400,10119370,11300,11300,11300,11300,3
|
|
20231121,092300,10085470,11310,11310,11310,11310,0
|
|
20231121,092200,10085470,11310,11310,11310,11310,0
|
|
20231121,092100,10085470,11310,11310,11310,11310,0
|
|
20231121,092000,10085470,11310,11310,11310,11310,103
|
|
20231121,091900,8920540,11300,11300,11300,11300,0
|
|
20231121,091800,8920540,11300,11300,11300,11300,0
|
|
20231121,091700,8920540,11300,11300,11300,11300,0
|
|
20231121,091600,8920540,11300,11300,11300,11300,0
|
|
20231121,091500,8920540,11300,11300,11300,11300,0
|
|
20231121,091400,8920540,11300,11300,11300,11300,50
|
|
20231121,091300,8355540,11300,11300,11300,11300,0
|
|
20231121,091200,8355540,11300,11310,11310,11300,220
|
|
20231121,091100,5868710,11320,11320,11320,11320,6
|
|
20231121,091000,5800790,11310,11310,11310,11310,3
|
|
20231121,090900,5766860,11320,11320,11320,11320,0
|
|
20231121,090800,5766860,11320,11310,11320,11310,203
|
|
20231121,090700,3470570,11310,11300,11310,11300,27
|
|
20231121,090600,3165330,11290,11290,11290,11290,5
|
|
20231121,090500,3108880,11290,11290,11290,11290,6
|
|
20231121,090400,3041140,11300,11300,11300,11300,120
|
|
20231121,090300,1685140,11300,11300,11300,11300,0
|
|
20231121,090200,1685140,11300,11310,11310,11300,54
|
|
20231121,090100,1074440,11300,11300,11300,11300,1
|
|
20231121,090000,1063140,11310,11310,11310,11310,94
|