639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193600,116173280,11390,11390,11390,11390,338
|
|
20231122,193500,116173280,11390,11390,11390,11390,0
|
|
20231122,193400,116173280,11390,11390,11390,11390,0
|
|
20231122,193300,116173280,11390,11390,11390,11390,0
|
|
20231122,193200,116173280,11390,11390,11390,11390,0
|
|
20231122,193100,116173280,11390,11390,11390,11390,0
|
|
20231122,193000,116173280,11390,11390,11390,11390,0
|
|
20231122,192900,116173280,11390,11390,11390,11390,0
|
|
20231122,192800,116173280,11390,11390,11390,11390,0
|
|
20231122,192700,116173280,11390,11390,11390,11390,0
|
|
20231122,192600,116173280,11390,11390,11390,11390,0
|
|
20231122,192500,116173280,11390,11390,11390,11390,0
|
|
20231122,192400,116173280,11390,11390,11390,11390,0
|
|
20231122,192300,116173280,11390,11390,11390,11390,0
|
|
20231122,192200,116173280,11390,11390,11390,11390,0
|
|
20231122,192100,116173280,11390,11390,11390,11390,0
|
|
20231122,192000,116173280,11390,11390,11390,11390,0
|
|
20231122,191900,116173280,11390,11390,11390,11390,0
|
|
20231122,191800,116173280,11390,11390,11390,11390,0
|
|
20231122,191700,116173280,11390,11390,11390,11390,0
|
|
20231122,191600,116173280,11390,11390,11390,11390,0
|
|
20231122,191500,116173280,11390,11390,11390,11390,0
|
|
20231122,191400,116173280,11390,11390,11390,11390,0
|
|
20231122,191300,116173280,11390,11390,11390,11390,0
|
|
20231122,191200,116173280,11390,11390,11390,11390,0
|
|
20231122,191100,116173280,11390,11390,11390,11390,0
|
|
20231122,191000,116173280,11390,11390,11390,11390,0
|
|
20231122,190900,116173280,11390,11390,11390,11390,0
|
|
20231122,190800,116173280,11390,11390,11390,11390,0
|
|
20231122,190700,116173280,11390,11390,11390,11390,0
|
|
20231122,190600,116173280,11390,11390,11390,11390,338
|
|
20231122,190500,116173280,11390,11390,11390,11390,0
|
|
20231122,190400,116173280,11390,11390,11390,11390,0
|
|
20231122,190300,116173280,11390,11390,11390,11390,0
|
|
20231122,190200,116173280,11390,11390,11390,11390,0
|
|
20231122,190100,116173280,11390,11390,11390,11390,0
|
|
20231122,190000,116173280,11390,11390,11390,11390,0
|
|
20231122,185900,116173280,11390,11390,11390,11390,0
|
|
20231122,185800,116173280,11390,11390,11390,11390,0
|
|
20231122,185700,116173280,11390,11390,11390,11390,0
|
|
20231122,185600,116173280,11390,11390,11390,11390,0
|
|
20231122,185500,116173280,11390,11390,11390,11390,0
|
|
20231122,185400,116173280,11390,11390,11390,11390,0
|
|
20231122,185300,116173280,11390,11390,11390,11390,0
|
|
20231122,185200,116173280,11390,11390,11390,11390,0
|
|
20231122,185100,116173280,11390,11390,11390,11390,0
|
|
20231122,185000,116173280,11390,11390,11390,11390,0
|
|
20231122,184900,116173280,11390,11390,11390,11390,0
|
|
20231122,184800,116173280,11390,11390,11390,11390,0
|
|
20231122,184700,116173280,11390,11390,11390,11390,0
|
|
20231122,184600,116173280,11390,11390,11390,11390,0
|
|
20231122,184500,116173280,11390,11390,11390,11390,0
|
|
20231122,184400,116173280,11390,11390,11390,11390,0
|
|
20231122,184300,116173280,11390,11390,11390,11390,0
|
|
20231122,184200,116173280,11390,11390,11390,11390,0
|
|
20231122,184100,116173280,11390,11390,11390,11390,0
|
|
20231122,184000,116173280,11390,11390,11390,11390,0
|
|
20231122,183900,116173280,11390,11390,11390,11390,0
|
|
20231122,183800,116173280,11390,11390,11390,11390,0
|
|
20231122,183700,116173280,11390,11390,11390,11390,0
|
|
20231122,183600,116173280,11390,11390,11390,11390,338
|
|
20231122,183500,116173280,11390,11390,11390,11390,0
|
|
20231122,183400,116173280,11390,11390,11390,11390,0
|
|
20231122,183300,116173280,11390,11390,11390,11390,0
|
|
20231122,183200,116173280,11390,11390,11390,11390,0
|
|
20231122,183100,116173280,11390,11390,11390,11390,0
|
|
20231122,183000,116173280,11390,11390,11390,11390,0
|
|
20231122,182900,116173280,11390,11390,11390,11390,0
|
|
20231122,182800,116173280,11390,11390,11390,11390,0
|
|
20231122,182700,116173280,11390,11390,11390,11390,0
|
|
20231122,182600,116173280,11390,11390,11390,11390,0
|
|
20231122,182500,116173280,11390,11390,11390,11390,0
|
|
20231122,182400,116173280,11390,11390,11390,11390,0
|
|
20231122,182300,116173280,11390,11390,11390,11390,0
|
|
20231122,182200,116173280,11390,11390,11390,11390,0
|
|
20231122,182100,116173280,11390,11390,11390,11390,0
|
|
20231122,182000,116173280,11390,11390,11390,11390,0
|
|
20231122,181900,116173280,11390,11390,11390,11390,0
|
|
20231122,181800,116173280,11390,11390,11390,11390,0
|
|
20231122,181700,116173280,11390,11390,11390,11390,0
|
|
20231122,181600,116173280,11390,11390,11390,11390,0
|
|
20231122,181500,116173280,11390,11390,11390,11390,0
|
|
20231122,181400,116173280,11390,11390,11390,11390,0
|
|
20231122,181300,116173280,11390,11390,11390,11390,0
|
|
20231122,181200,116173280,11390,11390,11390,11390,0
|
|
20231122,181100,116173280,11390,11390,11390,11390,0
|
|
20231122,181000,116173280,11390,11390,11390,11390,0
|
|
20231122,180900,116173280,11390,11390,11390,11390,0
|
|
20231122,180800,116173280,11390,11390,11390,11390,0
|
|
20231122,180700,116173280,11390,11390,11390,11390,0
|
|
20231122,180600,116173280,11390,11390,11390,11390,338
|
|
20231122,180500,116173280,11390,11390,11390,11390,0
|
|
20231122,180400,116173280,11390,11390,11390,11390,0
|
|
20231122,180300,116173280,11390,11390,11390,11390,0
|
|
20231122,180200,116173280,11390,11390,11390,11390,0
|
|
20231122,180100,116173280,11390,11390,11390,11390,0
|
|
20231122,180000,116173280,11390,11390,11390,11390,0
|
|
20231122,175900,116173280,11390,11390,11390,11390,0
|
|
20231122,175800,116173280,11390,11390,11390,11390,0
|
|
20231122,175700,116173280,11390,11390,11390,11390,0
|
|
20231122,175600,116173280,11390,11390,11390,11390,0
|
|
20231122,175500,116173280,11390,11390,11390,11390,0
|
|
20231122,175400,116173280,11390,11390,11390,11390,0
|
|
20231122,175300,116173280,11390,11390,11390,11390,0
|
|
20231122,175200,116173280,11390,11390,11390,11390,0
|
|
20231122,175100,116173280,11390,11390,11390,11390,0
|
|
20231122,175000,116173280,11390,11390,11390,11390,0
|
|
20231122,174900,116173280,11390,11390,11390,11390,0
|
|
20231122,174800,116173280,11390,11390,11390,11390,0
|
|
20231122,174700,116173280,11390,11390,11390,11390,0
|
|
20231122,174600,116173280,11390,11390,11390,11390,0
|
|
20231122,174500,116173280,11390,11390,11390,11390,0
|
|
20231122,174400,116173280,11390,11390,11390,11390,0
|
|
20231122,174300,116173280,11390,11390,11390,11390,0
|
|
20231122,174200,116173280,11390,11390,11390,11390,0
|
|
20231122,174100,116173280,11390,11390,11390,11390,0
|
|
20231122,174000,116173280,11390,11390,11390,11390,0
|
|
20231122,173900,116173280,11390,11390,11390,11390,0
|
|
20231122,173800,116173280,11390,11390,11390,11390,0
|
|
20231122,173700,116173280,11390,11390,11390,11390,0
|
|
20231122,173600,116173280,11390,11390,11390,11390,338
|
|
20231122,173500,116173280,11390,11390,11390,11390,0
|
|
20231122,173400,116173280,11390,11390,11390,11390,0
|
|
20231122,173300,116173280,11390,11390,11390,11390,0
|
|
20231122,173200,116173280,11390,11390,11390,11390,0
|
|
20231122,173100,116173280,11390,11390,11390,11390,0
|
|
20231122,173000,116173280,11390,11390,11390,11390,0
|
|
20231122,172900,116173280,11390,11390,11390,11390,0
|
|
20231122,172800,116173280,11390,11390,11390,11390,0
|
|
20231122,172700,116173280,11390,11390,11390,11390,0
|
|
20231122,172600,116173280,11390,11390,11390,11390,0
|
|
20231122,172500,116173280,11390,11390,11390,11390,0
|
|
20231122,172400,116173280,11390,11390,11390,11390,0
|
|
20231122,172300,116173280,11390,11390,11390,11390,0
|
|
20231122,172200,116173280,11390,11390,11390,11390,0
|
|
20231122,172100,116173280,11390,11390,11390,11390,0
|
|
20231122,172000,116173280,11390,11390,11390,11390,0
|
|
20231122,171900,116173280,11390,11390,11390,11390,0
|
|
20231122,171800,116173280,11390,11390,11390,11390,0
|
|
20231122,171700,116173280,11390,11390,11390,11390,0
|
|
20231122,171600,116173280,11390,11390,11390,11390,0
|
|
20231122,171500,116173280,11390,11390,11390,11390,0
|
|
20231122,171400,116173280,11390,11390,11390,11390,0
|
|
20231122,171300,116173280,11390,11390,11390,11390,0
|
|
20231122,171200,116173280,11390,11390,11390,11390,0
|
|
20231122,171100,116173280,11390,11390,11390,11390,0
|
|
20231122,171000,116173280,11390,11390,11390,11390,0
|
|
20231122,170900,116173280,11390,11390,11390,11390,0
|
|
20231122,170800,116173280,11390,11390,11390,11390,0
|
|
20231122,170700,116173280,11390,11390,11390,11390,0
|
|
20231122,170600,116173280,11390,11390,11390,11390,338
|
|
20231122,170500,116173280,11390,11390,11390,11390,0
|
|
20231122,170400,116173280,11390,11390,11390,11390,0
|
|
20231122,170300,116173280,11390,11390,11390,11390,0
|
|
20231122,170200,116173280,11390,11390,11390,11390,0
|
|
20231122,170100,116173280,11390,11390,11390,11390,0
|
|
20231122,170000,116173280,11390,11390,11390,11390,0
|
|
20231122,165900,116173280,11390,11390,11390,11390,0
|
|
20231122,165800,116173280,11390,11390,11390,11390,0
|
|
20231122,165700,116173280,11390,11390,11390,11390,0
|
|
20231122,165600,116173280,11390,11390,11390,11390,0
|
|
20231122,165500,116173280,11390,11390,11390,11390,0
|
|
20231122,165400,116173280,11390,11390,11390,11390,0
|
|
20231122,165300,116173280,11390,11390,11390,11390,0
|
|
20231122,165200,116173280,11390,11390,11390,11390,0
|
|
20231122,165100,116173280,11390,11390,11390,11390,0
|
|
20231122,165000,116173280,11390,11390,11390,11390,0
|
|
20231122,164900,116173280,11390,11390,11390,11390,0
|
|
20231122,164800,116173280,11390,11390,11390,11390,0
|
|
20231122,164700,116173280,11390,11390,11390,11390,0
|
|
20231122,164600,116173280,11390,11390,11390,11390,0
|
|
20231122,164500,116173280,11390,11390,11390,11390,0
|
|
20231122,164400,116173280,11390,11390,11390,11390,0
|
|
20231122,164300,116173280,11390,11390,11390,11390,0
|
|
20231122,164200,116173280,11390,11390,11390,11390,0
|
|
20231122,164100,116173280,11390,11390,11390,11390,0
|
|
20231122,164000,116173280,11390,11390,11390,11390,0
|
|
20231122,163900,116173280,11390,11390,11390,11390,0
|
|
20231122,163800,116173280,11390,11390,11390,11390,0
|
|
20231122,163700,116173280,11390,11390,11390,11390,0
|
|
20231122,163600,116173280,11390,11390,11390,11390,338
|
|
20231122,163500,116173280,11390,11390,11390,11390,0
|
|
20231122,163400,116173280,11390,11390,11390,11390,0
|
|
20231122,163300,116173280,11390,11390,11390,11390,0
|
|
20231122,163200,116173280,11390,11390,11390,11390,0
|
|
20231122,163100,116173280,11390,11390,11390,11390,0
|
|
20231122,163000,116173280,11390,11390,11390,11390,0
|
|
20231122,162900,116173280,11390,11390,11390,11390,0
|
|
20231122,162800,116173280,11390,11390,11390,11390,0
|
|
20231122,162700,116173280,11390,11390,11390,11390,0
|
|
20231122,162600,116173280,11390,11390,11390,11390,0
|
|
20231122,162500,116173280,11390,11390,11390,11390,0
|
|
20231122,162400,116173280,11390,11390,11390,11390,0
|
|
20231122,162300,116173280,11390,11390,11390,11390,0
|
|
20231122,162200,116173280,11390,11390,11390,11390,0
|
|
20231122,162100,116173280,11390,11390,11390,11390,0
|
|
20231122,162000,116173280,11390,11390,11390,11390,0
|
|
20231122,161900,116173280,11390,11390,11390,11390,0
|
|
20231122,161800,116173280,11390,11390,11390,11390,0
|
|
20231122,161700,116173280,11390,11390,11390,11390,0
|
|
20231122,161600,116173280,11390,11390,11390,11390,0
|
|
20231122,161500,116173280,11390,11390,11390,11390,0
|
|
20231122,161400,116173280,11390,11390,11390,11390,0
|
|
20231122,161300,116173280,11390,11390,11390,11390,0
|
|
20231122,161200,116173280,11390,11390,11390,11390,0
|
|
20231122,161100,116173280,11390,11390,11390,11390,0
|
|
20231122,161000,116173280,11390,11390,11390,11390,0
|
|
20231122,160900,116173280,11390,11390,11390,11390,0
|
|
20231122,160800,116173280,11390,11390,11390,11390,0
|
|
20231122,160700,116173280,11390,11390,11390,11390,0
|
|
20231122,160600,116173280,11390,11390,11390,11390,338
|
|
20231122,160500,116173280,11390,11390,11390,11390,0
|
|
20231122,160400,116173280,11390,11390,11390,11390,0
|
|
20231122,160300,116173280,11390,11390,11390,11390,0
|
|
20231122,160200,116173280,11390,11390,11390,11390,0
|
|
20231122,160100,116173280,11390,11390,11390,11390,0
|
|
20231122,160000,116173280,11390,11390,11390,11390,0
|
|
20231122,155900,116173280,11390,11390,11390,11390,0
|
|
20231122,155800,116173280,11390,11390,11390,11390,0
|
|
20231122,155700,116173280,11390,11390,11390,11390,0
|
|
20231122,155600,116173280,11390,11390,11390,11390,0
|
|
20231122,155500,116173280,11390,11390,11390,11390,0
|
|
20231122,155400,116173280,11390,11390,11390,11390,0
|
|
20231122,155300,116173280,11390,11390,11390,11390,0
|
|
20231122,155200,116173280,11390,11390,11390,11390,0
|
|
20231122,155100,116173280,11390,11390,11390,11390,0
|
|
20231122,155000,116173280,11390,11390,11390,11390,0
|
|
20231122,154900,116173280,11390,11390,11390,11390,0
|
|
20231122,154800,116173280,11390,11390,11390,11390,0
|
|
20231122,154700,116173280,11390,11390,11390,11390,0
|
|
20231122,154600,116173280,11390,11390,11390,11390,0
|
|
20231122,154500,116173280,11390,11390,11390,11390,0
|
|
20231122,154400,116173280,11390,11390,11390,11390,0
|
|
20231122,154300,116173280,11390,11390,11390,11390,0
|
|
20231122,154200,116173280,11390,11390,11390,11390,0
|
|
20231122,154100,116173280,11390,11390,11390,11390,0
|
|
20231122,154000,116173280,11390,11390,11390,11390,0
|
|
20231122,153900,116173280,11390,11390,11390,11390,0
|
|
20231122,153800,116173280,11390,11390,11390,11390,0
|
|
20231122,153700,116173280,11390,11390,11390,11390,0
|
|
20231122,153600,116173280,11390,11390,11390,11390,338
|
|
20231122,153500,116173280,11390,11390,11390,11390,0
|
|
20231122,153400,116173280,11390,11390,11390,11390,0
|
|
20231122,153300,116173280,11390,11390,11390,11390,0
|
|
20231122,153200,116173280,11390,11390,11390,11390,0
|
|
20231122,153100,116173280,11390,11390,11390,11390,0
|
|
20231122,153000,116173280,11390,11390,11390,11390,338
|
|
20231122,152900,112323460,11440,11440,11440,11440,0
|
|
20231122,152800,112323460,11440,11440,11440,11440,0
|
|
20231122,152700,112323460,11440,11440,11440,11440,0
|
|
20231122,152600,112323460,11440,11440,11440,11440,0
|
|
20231122,152500,112323460,11440,11440,11440,11440,0
|
|
20231122,152400,112323460,11440,11440,11440,11440,0
|
|
20231122,152300,112323460,11440,11440,11440,11440,0
|
|
20231122,152200,112323460,11440,11440,11440,11440,0
|
|
20231122,152100,112323460,11440,11440,11440,11440,0
|
|
20231122,152000,112323460,11440,11440,11440,11440,0
|
|
20231122,151900,112323460,11440,11440,11440,11440,14
|
|
20231122,151800,112163300,11440,11440,11440,11440,3
|
|
20231122,151700,112128980,11440,11400,11440,11400,503
|
|
20231122,151600,106379930,11390,11400,11400,11390,16
|
|
20231122,151500,106197600,11400,11400,11400,11400,11
|
|
20231122,151400,106072200,11400,11400,11400,11400,3
|
|
20231122,151300,106038000,11390,11390,11400,11390,162
|
|
20231122,151200,104192790,11390,11400,11400,11390,232
|
|
20231122,151100,101550280,11400,11400,11400,11400,3
|
|
20231122,151000,101516080,11390,11380,11390,11380,794
|
|
20231122,150900,92472430,11380,11390,11390,11380,2
|
|
20231122,150800,92449660,11380,11380,11380,11380,1
|
|
20231122,150700,92438280,11380,11380,11380,11380,25
|
|
20231122,150600,92153780,11380,11380,11380,11380,4
|
|
20231122,150500,92108260,11390,11390,11390,11390,0
|
|
20231122,150400,92108260,11390,11390,11390,11390,0
|
|
20231122,150300,92108260,11390,11390,11390,11390,0
|
|
20231122,150200,92108260,11390,11390,11390,11390,0
|
|
20231122,150100,92108260,11390,11390,11390,11390,17
|
|
20231122,150000,91914630,11380,11390,11390,11380,229
|
|
20231122,145900,89308330,11390,11390,11390,11390,74
|
|
20231122,145800,88465470,11380,11380,11380,11380,72
|
|
20231122,145700,87646110,11380,11380,11380,11380,1
|
|
20231122,145600,87634730,11370,11390,11390,11370,189
|
|
20231122,145500,85485000,11390,11380,11390,11380,11
|
|
20231122,145400,85359810,11390,11390,11390,11390,1
|
|
20231122,145300,85348420,11390,11390,11390,11390,1
|
|
20231122,145200,85337030,11390,11380,11390,11380,4
|
|
20231122,145100,85291500,11390,11380,11390,11380,21
|
|
20231122,145000,85052510,11390,11390,11390,11390,0
|
|
20231122,144900,85052510,11390,11390,11390,11390,1
|
|
20231122,144800,85041120,11390,11390,11390,11390,0
|
|
20231122,144700,85041120,11390,11390,11390,11390,0
|
|
20231122,144600,85041120,11390,11390,11390,11390,2
|
|
20231122,144500,85018340,11390,11390,11390,11390,0
|
|
20231122,144400,85018340,11390,11390,11390,11390,0
|
|
20231122,144300,85018340,11390,11390,11390,11390,1
|
|
20231122,144200,85006950,11390,11390,11390,11390,1
|
|
20231122,144100,84995560,11390,11390,11390,11390,1
|
|
20231122,144000,84984170,11390,11390,11390,11380,122
|
|
20231122,143900,83594600,11390,11390,11390,11390,1
|
|
20231122,143800,83583210,11380,11380,11380,11380,0
|
|
20231122,143700,83583210,11380,11380,11380,11380,247
|
|
20231122,143600,80772350,11380,11380,11380,11380,0
|
|
20231122,143500,80772350,11380,11380,11380,11380,2
|
|
20231122,143400,80749590,11380,11380,11380,11380,0
|
|
20231122,143300,80749590,11380,11380,11380,11380,0
|
|
20231122,143200,80749590,11380,11380,11380,11380,1
|
|
20231122,143100,80738210,11380,11380,11380,11380,1
|
|
20231122,143000,80726830,11380,11380,11380,11380,1
|
|
20231122,142900,80715450,11380,11380,11380,11380,10
|
|
20231122,142800,80601650,11380,11380,11380,11380,20
|
|
20231122,142700,80374050,11380,11380,11380,11380,62
|
|
20231122,142600,79668490,11380,11380,11380,11380,0
|
|
20231122,142500,79668490,11380,11380,11380,11380,0
|
|
20231122,142400,79668490,11380,11380,11380,11380,0
|
|
20231122,142300,79668490,11380,11380,11380,11380,9
|
|
20231122,142200,79566070,11380,11380,11380,11380,0
|
|
20231122,142100,79566070,11380,11380,11380,11380,0
|
|
20231122,142000,79566070,11380,11380,11380,11380,0
|
|
20231122,141900,79566070,11380,11380,11380,11380,0
|
|
20231122,141800,79566070,11380,11380,11380,11370,50
|
|
20231122,141700,78997080,11360,11370,11370,11360,89
|
|
20231122,141600,77986030,11370,11370,11370,11370,0
|
|
20231122,141500,77986030,11370,11370,11370,11370,0
|
|
20231122,141400,77986030,11370,11370,11370,11370,0
|
|
20231122,141300,77986030,11370,11370,11370,11370,0
|
|
20231122,141200,77986030,11370,11370,11370,11370,0
|
|
20231122,141100,77986030,11370,11370,11370,11370,1
|
|
20231122,141000,77974660,11370,11370,11370,11370,2
|
|
20231122,140900,77951920,11370,11370,11370,11370,52
|
|
20231122,140800,77360680,11380,11380,11380,11380,1
|
|
20231122,140700,77349300,11380,11380,11380,11380,0
|
|
20231122,140600,77349300,11380,11380,11380,11380,0
|
|
20231122,140500,77349300,11380,11380,11380,11380,42
|
|
20231122,140400,76871340,11380,11380,11380,11380,0
|
|
20231122,140300,76871340,11380,11380,11380,11380,2
|
|
20231122,140200,76848580,11380,11380,11380,11380,0
|
|
20231122,140100,76848580,11380,11380,11380,11380,8
|
|
20231122,140000,76757540,11370,11370,11370,11370,3
|
|
20231122,135900,76723430,11370,11370,11370,11370,0
|
|
20231122,135800,76723430,11370,11370,11370,11370,0
|
|
20231122,135700,76723430,11370,11370,11370,11370,0
|
|
20231122,135600,76723430,11370,11370,11370,11370,0
|
|
20231122,135500,76723430,11370,11370,11370,11370,0
|
|
20231122,135400,76723430,11370,11370,11370,11370,0
|
|
20231122,135300,76723430,11370,11370,11370,11370,5
|
|
20231122,135200,76666580,11370,11370,11370,11370,14
|
|
20231122,135100,76507400,11370,11370,11370,11370,0
|
|
20231122,135000,76507400,11370,11370,11370,11370,0
|
|
20231122,134900,76507400,11370,11370,11370,11370,0
|
|
20231122,134800,76507400,11370,11370,11370,11370,34
|
|
20231122,134700,76120820,11380,11370,11380,11370,4
|
|
20231122,134600,76075330,11370,11370,11370,11370,1
|
|
20231122,134500,76063960,11370,11370,11370,11370,0
|
|
20231122,134400,76063960,11370,11370,11370,11370,0
|
|
20231122,134300,76063960,11370,11370,11370,11370,0
|
|
20231122,134200,76063960,11370,11370,11370,11370,0
|
|
20231122,134100,76063960,11370,11370,11370,11370,0
|
|
20231122,134000,76063960,11370,11370,11370,11370,0
|
|
20231122,133900,76063960,11370,11370,11370,11370,0
|
|
20231122,133800,76063960,11370,11370,11370,11370,31
|
|
20231122,133700,75711490,11370,11370,11370,11370,1
|
|
20231122,133600,75700120,11340,11340,11340,11340,0
|
|
20231122,133500,75700120,11340,11340,11340,11340,0
|
|
20231122,133400,75700120,11340,11340,11340,11340,0
|
|
20231122,133300,75700120,11340,11340,11340,11340,0
|
|
20231122,133200,75700120,11340,11340,11340,11340,0
|
|
20231122,133100,75700120,11340,11340,11340,11340,0
|
|
20231122,133000,75700120,11340,11340,11340,11340,0
|
|
20231122,132900,75700120,11340,11340,11340,11340,0
|
|
20231122,132800,75700120,11340,11340,11340,11340,0
|
|
20231122,132700,75700120,11340,11340,11340,11340,0
|
|
20231122,132600,75700120,11340,11340,11340,11340,0
|
|
20231122,132500,75700120,11340,11340,11340,11340,5
|
|
20231122,132400,75643420,11330,11330,11330,11330,0
|
|
20231122,132300,75643420,11330,11330,11330,11330,0
|
|
20231122,132200,75643420,11330,11330,11330,11330,0
|
|
20231122,132100,75643420,11330,11350,11350,11330,66
|
|
20231122,132000,74894960,11370,11370,11370,11370,0
|
|
20231122,131900,74894960,11370,11370,11370,11370,0
|
|
20231122,131800,74894960,11370,11370,11370,11370,0
|
|
20231122,131700,74894960,11370,11370,11370,11370,160
|
|
20231122,131600,73075760,11370,11370,11370,11370,0
|
|
20231122,131500,73075760,11370,11370,11370,11370,0
|
|
20231122,131400,73075760,11370,11370,11370,11370,0
|
|
20231122,131300,73075760,11370,11370,11370,11370,0
|
|
20231122,131200,73075760,11370,11370,11370,11370,1
|
|
20231122,131100,73064390,11350,11350,11350,11350,2
|
|
20231122,131000,73041690,11350,11360,11360,11350,150
|
|
20231122,130900,71339030,11360,11360,11360,11360,0
|
|
20231122,130800,71339030,11360,11360,11360,11360,4
|
|
20231122,130700,71293590,11360,11360,11360,11360,2
|
|
20231122,130600,71270870,11360,11360,11360,11360,0
|
|
20231122,130500,71270870,11360,11370,11370,11360,200
|
|
20231122,130400,68998090,11370,11370,11370,11370,0
|
|
20231122,130300,68998090,11370,11370,11370,11370,0
|
|
20231122,130200,68998090,11370,11370,11370,11370,0
|
|
20231122,130100,68998090,11370,11370,11370,11370,0
|
|
20231122,130000,68998090,11370,11380,11380,11370,2
|
|
20231122,125900,68975340,11380,11380,11380,11380,44
|
|
20231122,125800,68474620,11380,11380,11380,11380,0
|
|
20231122,125700,68474620,11380,11390,11390,11380,34
|
|
20231122,125600,68087660,11390,11390,11390,11390,0
|
|
20231122,125500,68087660,11390,11390,11390,11390,1
|
|
20231122,125400,68076270,11390,11390,11390,11390,1
|
|
20231122,125300,68064880,11380,11380,11380,11380,0
|
|
20231122,125200,68064880,11380,11380,11380,11380,0
|
|
20231122,125100,68064880,11380,11380,11380,11380,8
|
|
20231122,125000,67973840,11380,11380,11380,11380,0
|
|
20231122,124900,67973840,11380,11380,11380,11380,0
|
|
20231122,124800,67973840,11380,11380,11380,11380,0
|
|
20231122,124700,67973840,11380,11380,11380,11380,0
|
|
20231122,124600,67973840,11380,11380,11380,11380,2
|
|
20231122,124500,67951080,11380,11380,11380,11380,18
|
|
20231122,124400,67746240,11380,11380,11380,11380,0
|
|
20231122,124300,67746240,11380,11380,11380,11380,0
|
|
20231122,124200,67746240,11380,11380,11380,11380,0
|
|
20231122,124100,67746240,11380,11380,11380,11380,18
|
|
20231122,124000,67541400,11380,11380,11380,11380,26
|
|
20231122,123900,67245520,11370,11370,11370,11370,2
|
|
20231122,123800,67222780,11360,11360,11360,11360,1
|
|
20231122,123700,67211420,11350,11350,11350,11350,0
|
|
20231122,123600,67211420,11350,11350,11350,11350,0
|
|
20231122,123500,67211420,11350,11350,11350,11350,1
|
|
20231122,123400,67200070,11380,11380,11380,11380,0
|
|
20231122,123300,67200070,11380,11380,11380,11380,0
|
|
20231122,123200,67200070,11380,11380,11380,11380,0
|
|
20231122,123100,67200070,11380,11380,11380,11380,0
|
|
20231122,123000,67200070,11380,11380,11380,11380,0
|
|
20231122,122900,67200070,11380,11380,11380,11380,0
|
|
20231122,122800,67200070,11380,11380,11380,11380,0
|
|
20231122,122700,67200070,11380,11380,11380,11380,0
|
|
20231122,122600,67200070,11380,11380,11380,11380,0
|
|
20231122,122500,67200070,11380,11380,11380,11380,0
|
|
20231122,122400,67200070,11380,11380,11380,11380,0
|
|
20231122,122300,67200070,11380,11380,11380,11380,0
|
|
20231122,122200,67200070,11380,11380,11380,11380,50
|
|
20231122,122100,66631070,11360,11360,11360,11360,84
|
|
20231122,122000,65676830,11370,11370,11370,11370,0
|
|
20231122,121900,65676830,11370,11370,11370,11370,17
|
|
20231122,121800,65483540,11370,11380,11380,11370,40
|
|
20231122,121700,65028670,11410,11410,11410,11410,0
|
|
20231122,121600,65028670,11410,11410,11410,11410,30
|
|
20231122,121500,64686370,11370,11370,11370,11370,0
|
|
20231122,121400,64686370,11370,11370,11370,11370,0
|
|
20231122,121300,64686370,11370,11370,11370,11370,0
|
|
20231122,121200,64686370,11370,11400,11400,11370,39
|
|
20231122,121100,64242730,11400,11400,11400,11400,454
|
|
20231122,121000,59067130,11400,11380,11400,11380,908
|
|
20231122,120900,48718330,11370,11370,11370,11370,2
|
|
20231122,120800,48695590,11370,11370,11370,11370,3
|
|
20231122,120700,48661480,11370,11370,11370,11370,2
|
|
20231122,120600,48638740,11370,11370,11370,11370,0
|
|
20231122,120500,48638740,11370,11370,11370,11370,0
|
|
20231122,120400,48638740,11370,11370,11370,11370,0
|
|
20231122,120300,48638740,11370,11370,11370,11370,45
|
|
20231122,120200,48127090,11370,11370,11370,11370,0
|
|
20231122,120100,48127090,11370,11370,11370,11370,2
|
|
20231122,120000,48104350,11380,11380,11380,11380,26
|
|
20231122,115900,47808470,11380,11380,11380,11380,19
|
|
20231122,115800,47592250,11380,11380,11380,11380,2
|
|
20231122,115700,47569490,11370,11370,11370,11370,0
|
|
20231122,115600,47569490,11370,11370,11370,11370,0
|
|
20231122,115500,47569490,11370,11370,11370,11370,0
|
|
20231122,115400,47569490,11370,11370,11370,11370,0
|
|
20231122,115300,47569490,11370,11370,11370,11370,0
|
|
20231122,115200,47569490,11370,11370,11370,11370,0
|
|
20231122,115100,47569490,11370,11370,11370,11370,180
|
|
20231122,115000,45522890,11360,11360,11360,11360,0
|
|
20231122,114900,45522890,11360,11360,11360,11360,0
|
|
20231122,114800,45522890,11360,11360,11360,11360,0
|
|
20231122,114700,45522890,11360,11360,11360,11360,282
|
|
20231122,114600,42319370,11320,11320,11320,11320,0
|
|
20231122,114500,42319370,11320,11320,11320,11320,94
|
|
20231122,114400,41255290,11310,11310,11310,11310,0
|
|
20231122,114300,41255290,11310,11310,11310,11310,0
|
|
20231122,114200,41255290,11310,11310,11310,11310,0
|
|
20231122,114100,41255290,11310,11310,11310,11310,12
|
|
20231122,114000,41119570,11310,11310,11310,11310,0
|
|
20231122,113900,41119570,11310,11310,11310,11310,0
|
|
20231122,113800,41119570,11310,11310,11310,11310,0
|
|
20231122,113700,41119570,11310,11310,11310,11310,0
|
|
20231122,113600,41119570,11310,11310,11310,11310,0
|
|
20231122,113500,41119570,11310,11310,11310,11310,0
|
|
20231122,113400,41119570,11310,11310,11310,11310,0
|
|
20231122,113300,41119570,11310,11310,11310,11310,0
|
|
20231122,113200,41119570,11310,11310,11310,11310,0
|
|
20231122,113100,41119570,11310,11310,11310,11310,0
|
|
20231122,113000,41119570,11310,11310,11310,11310,1
|
|
20231122,112900,41108260,11320,11320,11320,11320,0
|
|
20231122,112800,41108260,11320,11320,11320,11320,0
|
|
20231122,112700,41108260,11320,11320,11320,11320,5
|
|
20231122,112600,41051660,11320,11320,11320,11320,0
|
|
20231122,112500,41051660,11320,11320,11320,11320,1
|
|
20231122,112400,41040340,11310,11310,11310,11310,0
|
|
20231122,112300,41040340,11310,11310,11310,11310,0
|
|
20231122,112200,41040340,11310,11310,11310,11310,0
|
|
20231122,112100,41040340,11310,11310,11310,11310,0
|
|
20231122,112000,41040340,11310,11310,11310,11310,0
|
|
20231122,111900,41040340,11310,11310,11310,11310,0
|
|
20231122,111800,41040340,11310,11310,11310,11310,0
|
|
20231122,111700,41040340,11310,11310,11310,11310,2
|
|
20231122,111600,41017720,11320,11320,11320,11320,0
|
|
20231122,111500,41017720,11320,11320,11320,11320,1
|
|
20231122,111400,41006400,11320,11320,11320,11320,3
|
|
20231122,111300,40972440,11310,11310,11310,11310,0
|
|
20231122,111200,40972440,11310,11310,11310,11310,9
|
|
20231122,111100,40870650,11310,11310,11310,11310,0
|
|
20231122,111000,40870650,11310,11310,11310,11310,2
|
|
20231122,110900,40848030,11310,11310,11310,11310,30
|
|
20231122,110800,40508730,11320,11320,11320,11320,0
|
|
20231122,110700,40508730,11320,11320,11320,11320,0
|
|
20231122,110600,40508730,11320,11320,11320,11320,1
|
|
20231122,110500,40497410,11320,11330,11330,11320,105
|
|
20231122,110400,39308550,11360,11360,11360,11360,0
|
|
20231122,110300,39308550,11360,11360,11360,11360,0
|
|
20231122,110200,39308550,11360,11360,11360,11360,0
|
|
20231122,110100,39308550,11360,11360,11360,11360,0
|
|
20231122,110000,39308550,11360,11360,11360,11360,1
|
|
20231122,105900,39297190,11320,11320,11320,11320,10
|
|
20231122,105800,39183990,11320,11320,11320,11320,0
|
|
20231122,105700,39183990,11320,11320,11320,11320,0
|
|
20231122,105600,39183990,11320,11320,11320,11320,0
|
|
20231122,105500,39183990,11320,11320,11320,11320,0
|
|
20231122,105400,39183990,11320,11320,11320,11320,0
|
|
20231122,105300,39183990,11320,11330,11330,11320,200
|
|
20231122,105200,36919700,11360,11360,11360,11360,26
|
|
20231122,105100,36624340,11330,11330,11330,11330,0
|
|
20231122,105000,36624340,11330,11330,11330,11330,0
|
|
20231122,104900,36624340,11330,11330,11330,11330,1
|
|
20231122,104800,36613010,11330,11330,11330,11330,0
|
|
20231122,104700,36613010,11330,11330,11330,11330,0
|
|
20231122,104600,36613010,11330,11330,11330,11330,0
|
|
20231122,104500,36613010,11330,11330,11330,11330,13
|
|
20231122,104400,36465720,11330,11330,11330,11330,40
|
|
20231122,104300,36012520,11330,11350,11350,11330,360
|
|
20231122,104200,31930730,11360,11360,11360,11360,0
|
|
20231122,104100,31930730,11360,11360,11360,11360,0
|
|
20231122,104000,31930730,11360,11360,11360,11360,5
|
|
20231122,103900,31873930,11350,11350,11350,11350,0
|
|
20231122,103800,31873930,11350,11350,11350,11350,0
|
|
20231122,103700,31873930,11350,11350,11350,11350,1
|
|
20231122,103600,31862580,11360,11350,11360,11350,28
|
|
20231122,103500,31544700,11350,11350,11350,11350,3
|
|
20231122,103400,31510650,11360,11360,11360,11360,0
|
|
20231122,103300,31510650,11360,11360,11360,11360,0
|
|
20231122,103200,31510650,11360,11360,11360,11360,0
|
|
20231122,103100,31510650,11360,11360,11360,11360,0
|
|
20231122,103000,31510650,11360,11360,11360,11360,30
|
|
20231122,102900,31169850,11360,11360,11360,11360,1
|
|
20231122,102800,31158490,11360,11360,11360,11360,0
|
|
20231122,102700,31158490,11360,11360,11360,11360,125
|
|
20231122,102600,29738490,11360,11360,11360,11360,0
|
|
20231122,102500,29738490,11360,11360,11360,11360,0
|
|
20231122,102400,29738490,11360,11360,11360,11360,0
|
|
20231122,102300,29738490,11360,11360,11360,11360,0
|
|
20231122,102200,29738490,11360,11360,11360,11360,0
|
|
20231122,102100,29738490,11360,11360,11360,11360,2
|
|
20231122,102000,29715770,11360,11360,11360,11360,0
|
|
20231122,101900,29715770,11360,11360,11360,11360,0
|
|
20231122,101800,29715770,11360,11360,11360,11360,0
|
|
20231122,101700,29715770,11360,11360,11360,11360,0
|
|
20231122,101600,29715770,11360,11360,11360,11360,0
|
|
20231122,101500,29715770,11360,11360,11360,11360,10
|
|
20231122,101400,29602170,11360,11360,11360,11360,0
|
|
20231122,101300,29602170,11360,11360,11360,11360,34
|
|
20231122,101200,29215930,11360,11360,11360,11360,8
|
|
20231122,101100,29125050,11340,11340,11340,11340,5
|
|
20231122,101000,29068350,11320,11320,11320,11320,0
|
|
20231122,100900,29068350,11320,11320,11320,11320,0
|
|
20231122,100800,29068350,11320,11320,11320,11320,10
|
|
20231122,100700,28955150,11320,11320,11320,11320,2
|
|
20231122,100600,28932510,11380,11380,11380,11380,0
|
|
20231122,100500,28932510,11380,11380,11380,11380,0
|
|
20231122,100400,28932510,11380,11380,11380,11380,0
|
|
20231122,100300,28932510,11380,11380,11380,11380,0
|
|
20231122,100200,28932510,11380,11380,11380,11380,0
|
|
20231122,100100,28932510,11380,11380,11380,11380,0
|
|
20231122,100000,28932510,11380,11380,11380,11380,12
|
|
20231122,095900,28795950,11320,11320,11320,11320,0
|
|
20231122,095800,28795950,11320,11320,11320,11320,0
|
|
20231122,095700,28795950,11320,11320,11320,11320,0
|
|
20231122,095600,28795950,11320,11320,11320,11320,0
|
|
20231122,095500,28795950,11320,11320,11320,11320,19
|
|
20231122,095400,28580870,11390,11390,11390,11390,0
|
|
20231122,095300,28580870,11390,11390,11390,11390,0
|
|
20231122,095200,28580870,11390,11390,11390,11390,0
|
|
20231122,095100,28580870,11390,11390,11390,11390,10
|
|
20231122,095000,28466970,11400,11400,11400,11400,0
|
|
20231122,094900,28466970,11400,11400,11400,11400,0
|
|
20231122,094800,28466970,11400,11390,11400,11390,19
|
|
20231122,094700,28250520,11400,11400,11400,11400,0
|
|
20231122,094600,28250520,11400,11400,11400,11400,0
|
|
20231122,094500,28250520,11400,11400,11400,11400,0
|
|
20231122,094400,28250520,11400,11340,11400,11340,269
|
|
20231122,094300,25195670,11330,11320,11330,11320,158
|
|
20231122,094200,23407100,11310,11310,11310,11310,0
|
|
20231122,094100,23407100,11310,11310,11310,11310,1
|
|
20231122,094000,23395790,11320,11320,11320,11320,0
|
|
20231122,093900,23395790,11320,11320,11320,11320,0
|
|
20231122,093800,23395790,11320,11320,11320,11320,12
|
|
20231122,093700,23259950,11320,11320,11320,11320,5
|
|
20231122,093600,23203350,11320,11340,11340,11320,29
|
|
20231122,093500,22875050,11340,11340,11340,11340,0
|
|
20231122,093400,22875050,11340,11340,11340,11340,0
|
|
20231122,093300,22875050,11340,11340,11340,11340,1
|
|
20231122,093200,22863710,11340,11330,11340,11330,14
|
|
20231122,093100,22705080,11330,11330,11330,11330,1
|
|
20231122,093000,22693750,11310,11320,11320,11310,8
|
|
20231122,092900,22603260,11310,11310,11310,11310,0
|
|
20231122,092800,22603260,11310,11310,11310,11310,0
|
|
20231122,092700,22603260,11310,11310,11310,11310,0
|
|
20231122,092600,22603260,11310,11310,11310,11310,45
|
|
20231122,092500,22094310,11310,11310,11310,11310,50
|
|
20231122,092400,21528810,11310,11310,11310,11310,1
|
|
20231122,092300,21517500,11330,11310,11330,11310,68
|
|
20231122,092200,20747160,11310,11330,11330,11310,42
|
|
20231122,092100,20271960,11320,11320,11320,11320,21
|
|
20231122,092000,20034240,11330,11330,11330,11330,0
|
|
20231122,091900,20034240,11330,11330,11330,11330,18
|
|
20231122,091800,19830300,11330,11320,11330,11320,9
|
|
20231122,091700,19728350,11320,11320,11320,11320,12
|
|
20231122,091600,19592510,11310,11320,11320,11310,38
|
|
20231122,091500,19162620,11310,11310,11320,11310,388
|
|
20231122,091400,14774260,11320,11320,11320,11320,22
|
|
20231122,091300,14525220,11310,11310,11310,11310,0
|
|
20231122,091200,14525220,11310,11310,11310,11310,0
|
|
20231122,091100,14525220,11310,11320,11320,11310,15
|
|
20231122,091000,14355560,11310,11310,11310,11310,300
|
|
20231122,090900,10962560,11310,11310,11310,11310,0
|
|
20231122,090800,10962560,11310,11310,11310,11310,0
|
|
20231122,090700,10962560,11310,11310,11310,11310,90
|
|
20231122,090600,9944660,11300,11300,11300,11300,0
|
|
20231122,090500,9944660,11300,11370,11380,11300,359
|
|
20231122,090400,5883840,11370,11340,11370,11330,63
|
|
20231122,090300,5168910,11330,11310,11330,11310,425
|
|
20231122,090200,361920,11310,11310,11310,11310,0
|
|
20231122,090100,361920,11310,11310,11310,11310,0
|
|
20231122,090000,361920,11310,11310,11310,11310,32
|