684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202100,212234550,10550,10550,10550,10550,666
|
|
20231121,202000,212234550,10550,10550,10550,10550,0
|
|
20231121,201900,212234550,10550,10550,10550,10550,0
|
|
20231121,201800,212234550,10550,10550,10550,10550,0
|
|
20231121,201700,212234550,10550,10550,10550,10550,0
|
|
20231121,201600,212234550,10550,10550,10550,10550,0
|
|
20231121,201500,212234550,10550,10550,10550,10550,0
|
|
20231121,201400,212234550,10550,10550,10550,10550,0
|
|
20231121,201300,212234550,10550,10550,10550,10550,0
|
|
20231121,201200,212234550,10550,10550,10550,10550,0
|
|
20231121,201100,212234550,10550,10550,10550,10550,0
|
|
20231121,201000,212234550,10550,10550,10550,10550,0
|
|
20231121,200900,212234550,10550,10550,10550,10550,0
|
|
20231121,200800,212234550,10550,10550,10550,10550,0
|
|
20231121,200700,212234550,10550,10550,10550,10550,0
|
|
20231121,200600,212234550,10550,10550,10550,10550,0
|
|
20231121,200500,212234550,10550,10550,10550,10550,0
|
|
20231121,200400,212234550,10550,10550,10550,10550,0
|
|
20231121,200300,212234550,10550,10550,10550,10550,0
|
|
20231121,200200,212234550,10550,10550,10550,10550,0
|
|
20231121,200100,212234550,10550,10550,10550,10550,0
|
|
20231121,200000,212234550,10550,10550,10550,10550,0
|
|
20231121,195900,212234550,10550,10550,10550,10550,0
|
|
20231121,195800,212234550,10550,10550,10550,10550,0
|
|
20231121,195700,212234550,10550,10550,10550,10550,0
|
|
20231121,195600,212234550,10550,10550,10550,10550,0
|
|
20231121,195500,212234550,10550,10550,10550,10550,0
|
|
20231121,195400,212234550,10550,10550,10550,10550,0
|
|
20231121,195300,212234550,10550,10550,10550,10550,0
|
|
20231121,195200,212234550,10550,10550,10550,10550,0
|
|
20231121,195100,212234550,10550,10550,10550,10550,666
|
|
20231121,195000,212234550,10550,10550,10550,10550,0
|
|
20231121,194900,212234550,10550,10550,10550,10550,0
|
|
20231121,194800,212234550,10550,10550,10550,10550,0
|
|
20231121,194700,212234550,10550,10550,10550,10550,0
|
|
20231121,194600,212234550,10550,10550,10550,10550,0
|
|
20231121,194500,212234550,10550,10550,10550,10550,0
|
|
20231121,194400,212234550,10550,10550,10550,10550,0
|
|
20231121,194300,212234550,10550,10550,10550,10550,0
|
|
20231121,194200,212234550,10550,10550,10550,10550,0
|
|
20231121,194100,212234550,10550,10550,10550,10550,0
|
|
20231121,194000,212234550,10550,10550,10550,10550,0
|
|
20231121,193900,212234550,10550,10550,10550,10550,0
|
|
20231121,193800,212234550,10550,10550,10550,10550,0
|
|
20231121,193700,212234550,10550,10550,10550,10550,0
|
|
20231121,193600,212234550,10550,10550,10550,10550,0
|
|
20231121,193500,212234550,10550,10550,10550,10550,0
|
|
20231121,193400,212234550,10550,10550,10550,10550,0
|
|
20231121,193300,212234550,10550,10550,10550,10550,0
|
|
20231121,193200,212234550,10550,10550,10550,10550,0
|
|
20231121,193100,212234550,10550,10550,10550,10550,0
|
|
20231121,193000,212234550,10550,10550,10550,10550,0
|
|
20231121,192900,212234550,10550,10550,10550,10550,0
|
|
20231121,192800,212234550,10550,10550,10550,10550,0
|
|
20231121,192700,212234550,10550,10550,10550,10550,0
|
|
20231121,192600,212234550,10550,10550,10550,10550,0
|
|
20231121,192500,212234550,10550,10550,10550,10550,0
|
|
20231121,192400,212234550,10550,10550,10550,10550,0
|
|
20231121,192300,212234550,10550,10550,10550,10550,0
|
|
20231121,192200,212234550,10550,10550,10550,10550,0
|
|
20231121,192100,212234550,10550,10550,10550,10550,666
|
|
20231121,192000,212234550,10550,10550,10550,10550,0
|
|
20231121,191900,212234550,10550,10550,10550,10550,0
|
|
20231121,191800,212234550,10550,10550,10550,10550,0
|
|
20231121,191700,212234550,10550,10550,10550,10550,0
|
|
20231121,191600,212234550,10550,10550,10550,10550,0
|
|
20231121,191500,212234550,10550,10550,10550,10550,0
|
|
20231121,191400,212234550,10550,10550,10550,10550,0
|
|
20231121,191300,212234550,10550,10550,10550,10550,0
|
|
20231121,191200,212234550,10550,10550,10550,10550,0
|
|
20231121,191100,212234550,10550,10550,10550,10550,0
|
|
20231121,191000,212234550,10550,10550,10550,10550,0
|
|
20231121,190900,212234550,10550,10550,10550,10550,0
|
|
20231121,190800,212234550,10550,10550,10550,10550,0
|
|
20231121,190700,212234550,10550,10550,10550,10550,0
|
|
20231121,190600,212234550,10550,10550,10550,10550,0
|
|
20231121,190500,212234550,10550,10550,10550,10550,0
|
|
20231121,190400,212234550,10550,10550,10550,10550,0
|
|
20231121,190300,212234550,10550,10550,10550,10550,0
|
|
20231121,190200,212234550,10550,10550,10550,10550,0
|
|
20231121,190100,212234550,10550,10550,10550,10550,0
|
|
20231121,190000,212234550,10550,10550,10550,10550,0
|
|
20231121,185900,212234550,10550,10550,10550,10550,0
|
|
20231121,185800,212234550,10550,10550,10550,10550,0
|
|
20231121,185700,212234550,10550,10550,10550,10550,0
|
|
20231121,185600,212234550,10550,10550,10550,10550,0
|
|
20231121,185500,212234550,10550,10550,10550,10550,0
|
|
20231121,185400,212234550,10550,10550,10550,10550,0
|
|
20231121,185300,212234550,10550,10550,10550,10550,0
|
|
20231121,185200,212234550,10550,10550,10550,10550,0
|
|
20231121,185100,212234550,10550,10550,10550,10550,666
|
|
20231121,185000,212234550,10550,10550,10550,10550,0
|
|
20231121,184900,212234550,10550,10550,10550,10550,0
|
|
20231121,184800,212234550,10550,10550,10550,10550,0
|
|
20231121,184700,212234550,10550,10550,10550,10550,0
|
|
20231121,184600,212234550,10550,10550,10550,10550,0
|
|
20231121,184500,212234550,10550,10550,10550,10550,0
|
|
20231121,184400,212234550,10550,10550,10550,10550,0
|
|
20231121,184300,212234550,10550,10550,10550,10550,0
|
|
20231121,184200,212234550,10550,10550,10550,10550,0
|
|
20231121,184100,212234550,10550,10550,10550,10550,0
|
|
20231121,184000,212234550,10550,10550,10550,10550,0
|
|
20231121,183900,212234550,10550,10550,10550,10550,0
|
|
20231121,183800,212234550,10550,10550,10550,10550,0
|
|
20231121,183700,212234550,10550,10550,10550,10550,0
|
|
20231121,183600,212234550,10550,10550,10550,10550,0
|
|
20231121,183500,212234550,10550,10550,10550,10550,0
|
|
20231121,183400,212234550,10550,10550,10550,10550,0
|
|
20231121,183300,212234550,10550,10550,10550,10550,0
|
|
20231121,183200,212234550,10550,10550,10550,10550,0
|
|
20231121,183100,212234550,10550,10550,10550,10550,0
|
|
20231121,183000,212234550,10550,10550,10550,10550,0
|
|
20231121,182900,212234550,10550,10550,10550,10550,0
|
|
20231121,182800,212234550,10550,10550,10550,10550,0
|
|
20231121,182700,212234550,10550,10550,10550,10550,0
|
|
20231121,182600,212234550,10550,10550,10550,10550,0
|
|
20231121,182500,212234550,10550,10550,10550,10550,0
|
|
20231121,182400,212234550,10550,10550,10550,10550,0
|
|
20231121,182300,212234550,10550,10550,10550,10550,0
|
|
20231121,182200,212234550,10550,10550,10550,10550,0
|
|
20231121,182100,212234550,10550,10550,10550,10550,666
|
|
20231121,182000,212234550,10550,10550,10550,10550,0
|
|
20231121,181900,212234550,10550,10550,10550,10550,0
|
|
20231121,181800,212234550,10550,10550,10550,10550,0
|
|
20231121,181700,212234550,10550,10550,10550,10550,0
|
|
20231121,181600,212234550,10550,10550,10550,10550,0
|
|
20231121,181500,212234550,10550,10550,10550,10550,0
|
|
20231121,181400,212234550,10550,10550,10550,10550,0
|
|
20231121,181300,212234550,10550,10550,10550,10550,0
|
|
20231121,181200,212234550,10550,10550,10550,10550,0
|
|
20231121,181100,212234550,10550,10550,10550,10550,0
|
|
20231121,181000,212234550,10550,10550,10550,10550,0
|
|
20231121,180900,212234550,10550,10550,10550,10550,0
|
|
20231121,180800,212234550,10550,10550,10550,10550,0
|
|
20231121,180700,212234550,10550,10550,10550,10550,0
|
|
20231121,180600,212234550,10550,10550,10550,10550,0
|
|
20231121,180500,212234550,10550,10550,10550,10550,0
|
|
20231121,180400,212234550,10550,10550,10550,10550,0
|
|
20231121,180300,212234550,10550,10550,10550,10550,0
|
|
20231121,180200,212234550,10550,10550,10550,10550,0
|
|
20231121,180100,212234550,10550,10550,10550,10550,0
|
|
20231121,180000,212234550,10550,10550,10550,10550,0
|
|
20231121,175900,212234550,10550,10550,10550,10550,0
|
|
20231121,175800,212234550,10550,10550,10550,10550,0
|
|
20231121,175700,212234550,10550,10550,10550,10550,0
|
|
20231121,175600,212234550,10550,10550,10550,10550,0
|
|
20231121,175500,212234550,10550,10550,10550,10550,0
|
|
20231121,175400,212234550,10550,10550,10550,10550,0
|
|
20231121,175300,212234550,10550,10550,10550,10550,0
|
|
20231121,175200,212234550,10550,10550,10550,10550,0
|
|
20231121,175100,212234550,10550,10550,10550,10550,666
|
|
20231121,175000,212234550,10550,10550,10550,10550,0
|
|
20231121,174900,212234550,10550,10550,10550,10550,0
|
|
20231121,174800,212234550,10550,10550,10550,10550,0
|
|
20231121,174700,212234550,10550,10550,10550,10550,0
|
|
20231121,174600,212234550,10550,10550,10550,10550,0
|
|
20231121,174500,212234550,10550,10550,10550,10550,0
|
|
20231121,174400,212234550,10550,10550,10550,10550,0
|
|
20231121,174300,212234550,10550,10550,10550,10550,0
|
|
20231121,174200,212234550,10550,10550,10550,10550,0
|
|
20231121,174100,212234550,10550,10550,10550,10550,0
|
|
20231121,174000,212234550,10550,10550,10550,10550,0
|
|
20231121,173900,212234550,10550,10550,10550,10550,0
|
|
20231121,173800,212234550,10550,10550,10550,10550,0
|
|
20231121,173700,212234550,10550,10550,10550,10550,0
|
|
20231121,173600,212234550,10550,10550,10550,10550,0
|
|
20231121,173500,212234550,10550,10550,10550,10550,0
|
|
20231121,173400,212234550,10550,10550,10550,10550,0
|
|
20231121,173300,212234550,10550,10550,10550,10550,0
|
|
20231121,173200,212234550,10550,10550,10550,10550,0
|
|
20231121,173100,212234550,10550,10550,10550,10550,0
|
|
20231121,173000,212234550,10550,10550,10550,10550,0
|
|
20231121,172900,212234550,10550,10550,10550,10550,0
|
|
20231121,172800,212234550,10550,10550,10550,10550,0
|
|
20231121,172700,212234550,10550,10550,10550,10550,0
|
|
20231121,172600,212234550,10550,10550,10550,10550,0
|
|
20231121,172500,212234550,10550,10550,10550,10550,0
|
|
20231121,172400,212234550,10550,10550,10550,10550,0
|
|
20231121,172300,212234550,10550,10550,10550,10550,0
|
|
20231121,172200,212234550,10550,10550,10550,10550,0
|
|
20231121,172100,212234550,10550,10550,10550,10550,666
|
|
20231121,172000,212234550,10550,10550,10550,10550,0
|
|
20231121,171900,212234550,10550,10550,10550,10550,0
|
|
20231121,171800,212234550,10550,10550,10550,10550,0
|
|
20231121,171700,212234550,10550,10550,10550,10550,0
|
|
20231121,171600,212234550,10550,10550,10550,10550,0
|
|
20231121,171500,212234550,10550,10550,10550,10550,0
|
|
20231121,171400,212234550,10550,10550,10550,10550,0
|
|
20231121,171300,212234550,10550,10550,10550,10550,0
|
|
20231121,171200,212234550,10550,10550,10550,10550,0
|
|
20231121,171100,212234550,10550,10550,10550,10550,0
|
|
20231121,171000,212234550,10550,10550,10550,10550,0
|
|
20231121,170900,212234550,10550,10550,10550,10550,0
|
|
20231121,170800,212234550,10550,10550,10550,10550,0
|
|
20231121,170700,212234550,10550,10550,10550,10550,0
|
|
20231121,170600,212234550,10550,10550,10550,10550,0
|
|
20231121,170500,212234550,10550,10550,10550,10550,0
|
|
20231121,170400,212234550,10550,10550,10550,10550,0
|
|
20231121,170300,212234550,10550,10550,10550,10550,0
|
|
20231121,170200,212234550,10550,10550,10550,10550,0
|
|
20231121,170100,212234550,10550,10550,10550,10550,0
|
|
20231121,170000,212234550,10550,10550,10550,10550,0
|
|
20231121,165900,212234550,10550,10550,10550,10550,0
|
|
20231121,165800,212234550,10550,10550,10550,10550,0
|
|
20231121,165700,212234550,10550,10550,10550,10550,0
|
|
20231121,165600,212234550,10550,10550,10550,10550,0
|
|
20231121,165500,212234550,10550,10550,10550,10550,0
|
|
20231121,165400,212234550,10550,10550,10550,10550,0
|
|
20231121,165300,212234550,10550,10550,10550,10550,0
|
|
20231121,165200,212234550,10550,10550,10550,10550,0
|
|
20231121,165100,212234550,10550,10550,10550,10550,666
|
|
20231121,165000,212234550,10550,10550,10550,10550,0
|
|
20231121,164900,212234550,10550,10550,10550,10550,0
|
|
20231121,164800,212234550,10550,10550,10550,10550,0
|
|
20231121,164700,212234550,10550,10550,10550,10550,0
|
|
20231121,164600,212234550,10550,10550,10550,10550,0
|
|
20231121,164500,212234550,10550,10550,10550,10550,0
|
|
20231121,164400,212234550,10550,10550,10550,10550,0
|
|
20231121,164300,212234550,10550,10550,10550,10550,0
|
|
20231121,164200,212234550,10550,10550,10550,10550,0
|
|
20231121,164100,212234550,10550,10550,10550,10550,0
|
|
20231121,164000,212234550,10550,10550,10550,10550,0
|
|
20231121,163900,212234550,10550,10550,10550,10550,0
|
|
20231121,163800,212234550,10550,10550,10550,10550,0
|
|
20231121,163700,212234550,10550,10550,10550,10550,0
|
|
20231121,163600,212234550,10550,10550,10550,10550,0
|
|
20231121,163500,212234550,10550,10550,10550,10550,0
|
|
20231121,163400,212234550,10550,10550,10550,10550,0
|
|
20231121,163300,212234550,10550,10550,10550,10550,0
|
|
20231121,163200,212234550,10550,10550,10550,10550,0
|
|
20231121,163100,212234550,10550,10550,10550,10550,0
|
|
20231121,163000,212234550,10550,10550,10550,10550,0
|
|
20231121,162900,212234550,10550,10550,10550,10550,0
|
|
20231121,162800,212234550,10550,10550,10550,10550,0
|
|
20231121,162700,212234550,10550,10550,10550,10550,0
|
|
20231121,162600,212234550,10550,10550,10550,10550,0
|
|
20231121,162500,212234550,10550,10550,10550,10550,0
|
|
20231121,162400,212234550,10550,10550,10550,10550,0
|
|
20231121,162300,212234550,10550,10550,10550,10550,0
|
|
20231121,162200,212234550,10550,10550,10550,10550,0
|
|
20231121,162100,212234550,10550,10550,10550,10550,666
|
|
20231121,162000,212234550,10550,10550,10550,10550,0
|
|
20231121,161900,212234550,10550,10550,10550,10550,0
|
|
20231121,161800,212234550,10550,10550,10550,10550,0
|
|
20231121,161700,212234550,10550,10550,10550,10550,0
|
|
20231121,161600,212234550,10550,10550,10550,10550,0
|
|
20231121,161500,212234550,10550,10550,10550,10550,0
|
|
20231121,161400,212234550,10550,10550,10550,10550,0
|
|
20231121,161300,212234550,10550,10550,10550,10550,0
|
|
20231121,161200,212234550,10550,10550,10550,10550,0
|
|
20231121,161100,212234550,10550,10550,10550,10550,0
|
|
20231121,161000,212234550,10550,10550,10550,10550,0
|
|
20231121,160900,212234550,10550,10550,10550,10550,0
|
|
20231121,160800,212234550,10550,10550,10550,10550,0
|
|
20231121,160700,212234550,10550,10550,10550,10550,0
|
|
20231121,160600,212234550,10550,10550,10550,10550,0
|
|
20231121,160500,212234550,10550,10550,10550,10550,0
|
|
20231121,160400,212234550,10550,10550,10550,10550,0
|
|
20231121,160300,212234550,10550,10550,10550,10550,0
|
|
20231121,160200,212234550,10550,10550,10550,10550,0
|
|
20231121,160100,212234550,10550,10550,10550,10550,0
|
|
20231121,160000,212234550,10550,10550,10550,10550,0
|
|
20231121,155900,212234550,10550,10550,10550,10550,0
|
|
20231121,155800,212234550,10550,10550,10550,10550,0
|
|
20231121,155700,212234550,10550,10550,10550,10550,0
|
|
20231121,155600,212234550,10550,10550,10550,10550,0
|
|
20231121,155500,212234550,10550,10550,10550,10550,0
|
|
20231121,155400,212234550,10550,10550,10550,10550,0
|
|
20231121,155300,212234550,10550,10550,10550,10550,0
|
|
20231121,155200,212234550,10550,10550,10550,10550,0
|
|
20231121,155100,212234550,10550,10550,10550,10550,666
|
|
20231121,155000,212234550,10550,10550,10550,10550,0
|
|
20231121,154900,212234550,10550,10550,10550,10550,0
|
|
20231121,154800,212234550,10550,10550,10550,10550,0
|
|
20231121,154700,212234550,10550,10550,10550,10550,0
|
|
20231121,154600,212234550,10550,10550,10550,10550,0
|
|
20231121,154500,212234550,10550,10550,10550,10550,0
|
|
20231121,154400,212234550,10550,10550,10550,10550,0
|
|
20231121,154300,212234550,10550,10550,10550,10550,0
|
|
20231121,154200,212234550,10550,10550,10550,10550,0
|
|
20231121,154100,212234550,10550,10550,10550,10550,0
|
|
20231121,154000,212234550,10550,10550,10550,10550,0
|
|
20231121,153900,212234550,10550,10550,10550,10550,0
|
|
20231121,153800,212234550,10550,10550,10550,10550,0
|
|
20231121,153700,212234550,10550,10550,10550,10550,0
|
|
20231121,153600,212234550,10550,10550,10550,10550,0
|
|
20231121,153500,212234550,10550,10550,10550,10550,0
|
|
20231121,153400,212234550,10550,10550,10550,10550,0
|
|
20231121,153300,212234550,10550,10550,10550,10550,0
|
|
20231121,153200,212234550,10550,10550,10550,10550,0
|
|
20231121,153100,212234550,10550,10550,10550,10550,0
|
|
20231121,153000,212234550,10550,10550,10550,10550,666
|
|
20231121,152900,205208250,10580,10580,10580,10580,0
|
|
20231121,152800,205208250,10580,10580,10580,10580,0
|
|
20231121,152700,205208250,10580,10580,10580,10580,0
|
|
20231121,152600,205208250,10580,10580,10580,10580,0
|
|
20231121,152500,205208250,10580,10580,10580,10580,0
|
|
20231121,152400,205208250,10580,10580,10580,10580,0
|
|
20231121,152300,205208250,10580,10580,10580,10580,0
|
|
20231121,152200,205208250,10580,10580,10580,10580,0
|
|
20231121,152100,205208250,10580,10580,10580,10580,0
|
|
20231121,152000,205208250,10580,10580,10580,10580,0
|
|
20231121,151900,205208250,10580,10560,10580,10560,46
|
|
20231121,151800,204722470,10590,10590,10590,10590,1
|
|
20231121,151700,204711880,10560,10560,10560,10560,0
|
|
20231121,151600,204711880,10560,10560,10560,10560,149
|
|
20231121,151500,203138440,10560,10560,10560,10560,74
|
|
20231121,151400,202357000,10560,10580,10580,10560,52
|
|
20231121,151300,201807860,10590,10590,10590,10590,14
|
|
20231121,151200,201659600,10590,10590,10590,10590,0
|
|
20231121,151100,201659600,10590,10590,10590,10590,0
|
|
20231121,151000,201659600,10590,10590,10590,10590,0
|
|
20231121,150900,201659600,10590,10590,10590,10590,0
|
|
20231121,150800,201659600,10590,10590,10590,10590,0
|
|
20231121,150700,201659600,10590,10590,10590,10590,0
|
|
20231121,150600,201659600,10590,10590,10590,10590,0
|
|
20231121,150500,201659600,10590,10590,10590,10590,0
|
|
20231121,150400,201659600,10590,10590,10590,10590,0
|
|
20231121,150300,201659600,10590,10590,10590,10590,0
|
|
20231121,150200,201659600,10590,10590,10590,10590,0
|
|
20231121,150100,201659600,10590,10590,10590,10590,0
|
|
20231121,150000,201659600,10590,10590,10590,10590,0
|
|
20231121,145900,201659600,10590,10570,10590,10570,4
|
|
20231121,145800,201617260,10600,10590,10600,10590,11
|
|
20231121,145700,201500670,10600,10600,10600,10600,0
|
|
20231121,145600,201500670,10600,10600,10600,10600,0
|
|
20231121,145500,201500670,10600,10590,10600,10590,2
|
|
20231121,145400,201479480,10570,10570,10570,10570,0
|
|
20231121,145300,201479480,10570,10570,10570,10570,0
|
|
20231121,145200,201479480,10570,10570,10570,10570,0
|
|
20231121,145100,201479480,10570,10570,10570,10570,0
|
|
20231121,145000,201479480,10570,10570,10570,10570,149
|
|
20231121,144900,199904550,10560,10560,10560,10560,0
|
|
20231121,144800,199904550,10560,10560,10560,10560,1
|
|
20231121,144700,199893990,10570,10570,10570,10570,0
|
|
20231121,144600,199893990,10570,10570,10570,10570,51
|
|
20231121,144500,199354920,10600,10600,10600,10600,0
|
|
20231121,144400,199354920,10600,10600,10600,10600,0
|
|
20231121,144300,199354920,10600,10600,10600,10600,0
|
|
20231121,144200,199354920,10600,10600,10600,10600,1
|
|
20231121,144100,199344320,10570,10570,10570,10570,0
|
|
20231121,144000,199344320,10570,10570,10570,10570,0
|
|
20231121,143900,199344320,10570,10570,10570,10570,27
|
|
20231121,143800,199058930,10600,10600,10600,10600,0
|
|
20231121,143700,199058930,10600,10600,10600,10600,1
|
|
20231121,143600,199048330,10590,10590,10590,10590,1
|
|
20231121,143500,199037740,10570,10570,10570,10570,0
|
|
20231121,143400,199037740,10570,10570,10570,10570,0
|
|
20231121,143300,199037740,10570,10570,10570,10570,98
|
|
20231121,143200,198001880,10580,10580,10580,10580,0
|
|
20231121,143100,198001880,10580,10580,10580,10580,1
|
|
20231121,143000,197991300,10580,10580,10580,10580,0
|
|
20231121,142900,197991300,10580,10580,10580,10580,9
|
|
20231121,142800,197896080,10600,10600,10600,10600,0
|
|
20231121,142700,197896080,10600,10600,10600,10600,0
|
|
20231121,142600,197896080,10600,10600,10600,10600,0
|
|
20231121,142500,197896080,10600,10600,10600,10600,0
|
|
20231121,142400,197896080,10600,10600,10600,10600,0
|
|
20231121,142300,197896080,10600,10600,10600,10600,0
|
|
20231121,142200,197896080,10600,10600,10600,10600,0
|
|
20231121,142100,197896080,10600,10590,10600,10590,3
|
|
20231121,142000,197864290,10580,10580,10580,10580,70
|
|
20231121,141900,197123690,10580,10580,10580,10580,1
|
|
20231121,141800,197113110,10580,10580,10580,10580,0
|
|
20231121,141700,197113110,10580,10580,10580,10580,30
|
|
20231121,141600,196795710,10580,10580,10580,10580,0
|
|
20231121,141500,196795710,10580,10580,10580,10580,0
|
|
20231121,141400,196795710,10580,10580,10580,10580,0
|
|
20231121,141300,196795710,10580,10580,10580,10580,3
|
|
20231121,141200,196763970,10590,10590,10590,10590,0
|
|
20231121,141100,196763970,10590,10590,10590,10590,0
|
|
20231121,141000,196763970,10590,10590,10590,10590,0
|
|
20231121,140900,196763970,10590,10590,10590,10590,2
|
|
20231121,140800,196742790,10590,10580,10590,10580,100
|
|
20231121,140700,195683810,10550,10550,10550,10550,0
|
|
20231121,140600,195683810,10550,10550,10550,10550,0
|
|
20231121,140500,195683810,10550,10550,10550,10550,0
|
|
20231121,140400,195683810,10550,10550,10550,10550,0
|
|
20231121,140300,195683810,10550,10550,10550,10550,150
|
|
20231121,140200,194101310,10550,10560,10560,10550,989
|
|
20231121,140100,183665300,10600,10600,10600,10600,0
|
|
20231121,140000,183665300,10600,10600,10600,10600,0
|
|
20231121,135900,183665300,10600,10600,10600,10600,0
|
|
20231121,135800,183665300,10600,10600,10600,10600,0
|
|
20231121,135700,183665300,10600,10600,10600,10600,0
|
|
20231121,135600,183665300,10600,10600,10600,10600,0
|
|
20231121,135500,183665300,10600,10600,10600,10600,0
|
|
20231121,135400,183665300,10600,10600,10600,10600,0
|
|
20231121,135300,183665300,10600,10600,10600,10600,0
|
|
20231121,135200,183665300,10600,10600,10600,10600,0
|
|
20231121,135100,183665300,10600,10600,10600,10600,0
|
|
20231121,135000,183665300,10600,10600,10600,10600,0
|
|
20231121,134900,183665300,10600,10590,10600,10590,2
|
|
20231121,134800,183644110,10590,10570,10590,10560,1001
|
|
20231121,134700,173070490,10570,10570,10570,10570,50
|
|
20231121,134600,172541990,10570,10570,10570,10570,0
|
|
20231121,134500,172541990,10570,10570,10570,10570,0
|
|
20231121,134400,172541990,10570,10570,10570,10570,0
|
|
20231121,134300,172541990,10570,10570,10570,10570,0
|
|
20231121,134200,172541990,10570,10570,10570,10570,0
|
|
20231121,134100,172541990,10570,10570,10570,10570,0
|
|
20231121,134000,172541990,10570,10580,10580,10570,282
|
|
20231121,133900,169560430,10580,10580,10580,10580,3
|
|
20231121,133800,169528690,10580,10580,10580,10580,2
|
|
20231121,133700,169507530,10570,10570,10570,10570,0
|
|
20231121,133600,169507530,10570,10570,10570,10570,0
|
|
20231121,133500,169507530,10570,10570,10570,10570,0
|
|
20231121,133400,169507530,10570,10580,10580,10570,1113
|
|
20231121,133300,157741990,10580,10580,10580,10580,0
|
|
20231121,133200,157741990,10580,10580,10580,10580,0
|
|
20231121,133100,157741990,10580,10580,10580,10580,1000
|
|
20231121,133000,147161990,10600,10600,10600,10600,0
|
|
20231121,132900,147161990,10600,10600,10600,10600,0
|
|
20231121,132800,147161990,10600,10600,10600,10600,0
|
|
20231121,132700,147161990,10600,10600,10600,10600,0
|
|
20231121,132600,147161990,10600,10600,10600,10600,0
|
|
20231121,132500,147161990,10600,10600,10600,10600,0
|
|
20231121,132400,147161990,10600,10600,10600,10600,0
|
|
20231121,132300,147161990,10600,10600,10600,10600,0
|
|
20231121,132200,147161990,10600,10600,10600,10600,0
|
|
20231121,132100,147161990,10600,10600,10600,10600,0
|
|
20231121,132000,147161990,10600,10600,10600,10600,0
|
|
20231121,131900,147161990,10600,10600,10600,10600,0
|
|
20231121,131800,147161990,10600,10600,10600,10600,0
|
|
20231121,131700,147161990,10600,10600,10600,10600,1
|
|
20231121,131600,147151390,10580,10580,10580,10580,0
|
|
20231121,131500,147151390,10580,10580,10580,10580,0
|
|
20231121,131400,147151390,10580,10580,10580,10580,0
|
|
20231121,131300,147151390,10580,10580,10580,10580,0
|
|
20231121,131200,147151390,10580,10580,10580,10580,0
|
|
20231121,131100,147151390,10580,10580,10580,10580,0
|
|
20231121,131000,147151390,10580,10580,10580,10580,0
|
|
20231121,130900,147151390,10580,10580,10580,10580,0
|
|
20231121,130800,147151390,10580,10580,10580,10580,0
|
|
20231121,130700,147151390,10580,10580,10580,10580,0
|
|
20231121,130600,147151390,10580,10580,10580,10580,0
|
|
20231121,130500,147151390,10580,10590,10590,10580,300
|
|
20231121,130400,143977300,10600,10600,10600,10600,1
|
|
20231121,130300,143966700,10600,10600,10600,10600,0
|
|
20231121,130200,143966700,10600,10600,10600,10600,0
|
|
20231121,130100,143966700,10600,10600,10600,10600,0
|
|
20231121,130000,143966700,10600,10600,10600,10600,0
|
|
20231121,125900,143966700,10600,10600,10600,10600,0
|
|
20231121,125800,143966700,10600,10600,10600,10600,9
|
|
20231121,125700,143871300,10600,10600,10600,10600,0
|
|
20231121,125600,143871300,10600,10600,10600,10600,0
|
|
20231121,125500,143871300,10600,10600,10600,10600,21
|
|
20231121,125400,143648700,10600,10600,10600,10600,0
|
|
20231121,125300,143648700,10600,10610,10610,10600,3
|
|
20231121,125200,143616880,10610,10610,10610,10610,1
|
|
20231121,125100,143606270,10600,10600,10600,10600,0
|
|
20231121,125000,143606270,10600,10600,10600,10600,0
|
|
20231121,124900,143606270,10600,10600,10600,10600,10
|
|
20231121,124800,143500270,10610,10610,10610,10610,0
|
|
20231121,124700,143500270,10610,10610,10610,10610,0
|
|
20231121,124600,143500270,10610,10610,10610,10610,0
|
|
20231121,124500,143500270,10610,10610,10610,10610,1
|
|
20231121,124400,143489660,10570,10570,10570,10570,0
|
|
20231121,124300,143489660,10570,10600,10600,10570,120
|
|
20231121,124200,142219690,10600,10600,10600,10600,0
|
|
20231121,124100,142219690,10600,10600,10600,10600,920
|
|
20231121,124000,132467690,10600,10600,10600,10600,0
|
|
20231121,123900,132467690,10600,10600,10600,10600,0
|
|
20231121,123800,132467690,10600,10600,10600,10600,0
|
|
20231121,123700,132467690,10600,10600,10600,10600,0
|
|
20231121,123600,132467690,10600,10600,10600,10600,0
|
|
20231121,123500,132467690,10600,10600,10600,10600,0
|
|
20231121,123400,132467690,10600,10600,10600,10600,0
|
|
20231121,123300,132467690,10600,10600,10600,10600,0
|
|
20231121,123200,132467690,10600,10600,10600,10600,0
|
|
20231121,123100,132467690,10600,10600,10600,10600,0
|
|
20231121,123000,132467690,10600,10600,10600,10600,47
|
|
20231121,122900,131969490,10600,10600,10600,10600,0
|
|
20231121,122800,131969490,10600,10600,10600,10600,0
|
|
20231121,122700,131969490,10600,10600,10600,10600,38
|
|
20231121,122600,131566690,10600,10600,10600,10600,1
|
|
20231121,122500,131556090,10600,10600,10600,10600,0
|
|
20231121,122400,131556090,10600,10600,10600,10600,0
|
|
20231121,122300,131556090,10600,10600,10600,10600,0
|
|
20231121,122200,131556090,10600,10600,10600,10600,0
|
|
20231121,122100,131556090,10600,10600,10600,10600,0
|
|
20231121,122000,131556090,10600,10600,10600,10600,0
|
|
20231121,121900,131556090,10600,10600,10600,10600,0
|
|
20231121,121800,131556090,10600,10600,10600,10600,0
|
|
20231121,121700,131556090,10600,10600,10600,10600,0
|
|
20231121,121600,131556090,10600,10600,10600,10600,0
|
|
20231121,121500,131556090,10600,10600,10600,10600,0
|
|
20231121,121400,131556090,10600,10590,10600,10590,3
|
|
20231121,121300,131524300,10580,10580,10580,10580,0
|
|
20231121,121200,131524300,10580,10580,10580,10580,0
|
|
20231121,121100,131524300,10580,10580,10580,10580,0
|
|
20231121,121000,131524300,10580,10580,10580,10580,0
|
|
20231121,120900,131524300,10580,10580,10580,10580,0
|
|
20231121,120800,131524300,10580,10580,10580,10580,15
|
|
20231121,120700,131365600,10580,10590,10590,10580,471
|
|
20231121,120600,126382410,10610,10610,10610,10610,0
|
|
20231121,120500,126382410,10610,10610,10610,10610,0
|
|
20231121,120400,126382410,10610,10610,10610,10610,0
|
|
20231121,120300,126382410,10610,10610,10610,10610,0
|
|
20231121,120200,126382410,10610,10610,10610,10610,0
|
|
20231121,120100,126382410,10610,10610,10610,10610,0
|
|
20231121,120000,126382410,10610,10610,10610,10610,1
|
|
20231121,115900,126371800,10610,10610,10610,10610,12
|
|
20231121,115800,126244480,10580,10600,10600,10580,20
|
|
20231121,115700,126032640,10610,10610,10610,10610,0
|
|
20231121,115600,126032640,10610,10610,10610,10610,24
|
|
20231121,115500,125778000,10610,10610,10610,10610,0
|
|
20231121,115400,125778000,10610,10610,10610,10610,28
|
|
20231121,115300,125480920,10600,10600,10600,10600,0
|
|
20231121,115200,125480920,10600,10600,10600,10600,12
|
|
20231121,115100,125353720,10600,10600,10600,10600,0
|
|
20231121,115000,125353720,10600,10600,10600,10600,12
|
|
20231121,114900,125226520,10600,10600,10600,10600,24
|
|
20231121,114800,124972120,10600,10600,10600,10600,18
|
|
20231121,114700,124781320,10600,10600,10600,10600,30
|
|
20231121,114600,124463320,10590,10590,10590,10590,3
|
|
20231121,114500,124431550,10590,10590,10590,10590,11
|
|
20231121,114400,124315060,10590,10590,10590,10590,6
|
|
20231121,114300,124251520,10590,10590,10590,10590,12
|
|
20231121,114200,124124440,10590,10590,10590,10590,12
|
|
20231121,114100,123997360,10590,10590,10590,10590,12
|
|
20231121,114000,123870280,10590,10590,10590,10590,12
|
|
20231121,113900,123743200,10590,10590,10590,10590,12
|
|
20231121,113800,123616120,10590,10590,10590,10590,12
|
|
20231121,113700,123489040,10590,10590,10590,10590,11
|
|
20231121,113600,123372550,10590,10590,10590,10590,0
|
|
20231121,113500,123372550,10590,10590,10590,10590,12
|
|
20231121,113400,123245470,10590,10590,10590,10590,12
|
|
20231121,113300,123118390,10590,10590,10590,10590,12
|
|
20231121,113200,122991310,10590,10590,10590,10590,12
|
|
20231121,113100,122864230,10590,10600,10600,10590,13
|
|
20231121,113000,122726550,10590,10590,10590,10590,11
|
|
20231121,112900,122610060,10590,10590,10590,10590,4
|
|
20231121,112800,122567700,10590,10590,10590,10590,8
|
|
20231121,112700,122482980,10590,10590,10590,10590,12
|
|
20231121,112600,122355900,10600,10590,10600,10590,13
|
|
20231121,112500,122218220,10590,10590,10590,10590,12
|
|
20231121,112400,122091140,10590,10590,10590,10590,12
|
|
20231121,112300,121964060,10590,10590,10590,10590,12
|
|
20231121,112200,121836980,10590,10590,10590,10590,0
|
|
20231121,112100,121836980,10590,10590,10590,10590,12
|
|
20231121,112000,121709900,10590,10590,10590,10580,32
|
|
20231121,111900,121371130,10580,10580,10580,10580,13
|
|
20231121,111800,121233590,10580,10580,10580,10580,0
|
|
20231121,111700,121233590,10580,10580,10580,10580,24
|
|
20231121,111600,120979670,10580,10580,10580,10580,0
|
|
20231121,111500,120979670,10580,10580,10580,10580,23
|
|
20231121,111400,120736330,10580,10580,10580,10580,47
|
|
20231121,111300,120239070,10580,10580,10580,10580,0
|
|
20231121,111200,120239070,10580,10580,10580,10580,24
|
|
20231121,111100,119985150,10580,10580,10580,10580,0
|
|
20231121,111000,119985150,10580,10580,10580,10580,24
|
|
20231121,110900,119731230,10580,10570,10580,10560,81
|
|
20231121,110800,118875790,10580,10580,10580,10580,12
|
|
20231121,110700,118748830,10580,10580,10580,10580,100
|
|
20231121,110600,117690830,10580,10570,10580,10570,132
|
|
20231121,110500,116295470,10580,10580,10580,10580,11
|
|
20231121,110400,116179090,10580,10580,10580,10580,12
|
|
20231121,110300,116052130,10580,10580,10580,10580,13
|
|
20231121,110200,115914590,10580,10580,10580,10580,12
|
|
20231121,110100,115787630,10580,10580,10580,10580,12
|
|
20231121,110000,115660670,10580,10580,10580,10580,4
|
|
20231121,105900,115618350,10580,10580,10580,10580,12
|
|
20231121,105800,115491390,10580,10580,10580,10580,12
|
|
20231121,105700,115364430,10580,10580,10580,10580,11
|
|
20231121,105600,115248050,10580,10590,10590,10580,19
|
|
20231121,105500,115047010,10580,10580,10580,10580,86
|
|
20231121,105400,114137130,10580,10580,10580,10580,12
|
|
20231121,105300,114010170,10580,10590,10590,10580,55
|
|
20231121,105200,113428150,10590,10590,10590,10590,12
|
|
20231121,105100,113301070,10600,10600,10600,10600,0
|
|
20231121,105000,113301070,10600,10600,10600,10600,24
|
|
20231121,104900,113046670,10600,10600,10600,10600,11
|
|
20231121,104800,112930070,10600,10580,10600,10580,111
|
|
20231121,104700,111755670,10560,10560,10560,10560,0
|
|
20231121,104600,111755670,10560,10610,10610,10560,112
|
|
20231121,104500,110571870,10610,10610,10610,10610,0
|
|
20231121,104400,110571870,10610,10610,10610,10610,12
|
|
20231121,104300,110444550,10610,10610,10610,10610,12
|
|
20231121,104200,110317230,10570,10580,10580,10570,98
|
|
20231121,104100,109281240,10580,10580,10580,10580,20
|
|
20231121,104000,109069640,10580,10600,10600,10580,22
|
|
20231121,103900,108836570,10600,10610,10610,10600,14
|
|
20231121,103800,108688150,10590,10590,10590,10590,10
|
|
20231121,103700,108582250,10610,10610,10610,10610,12
|
|
20231121,103600,108454930,10570,10590,10590,10570,212
|
|
20231121,103500,106213700,10590,10590,10590,10590,0
|
|
20231121,103400,106213700,10590,10610,10610,10590,13
|
|
20231121,103300,106076010,10590,10590,10590,10590,12
|
|
20231121,103200,105948930,10590,10590,10590,10590,11
|
|
20231121,103100,105832440,10610,10590,10610,10590,13
|
|
20231121,103000,105694750,10590,10600,10600,10590,95
|
|
20231121,102900,104688550,10610,10610,10610,10610,12
|
|
20231121,102800,104561230,10620,10620,10620,10620,12
|
|
20231121,102700,104433790,10620,10620,10620,10620,12
|
|
20231121,102600,104306350,10590,10590,10590,10590,0
|
|
20231121,102500,104306350,10590,10620,10620,10590,77
|
|
20231121,102400,103490230,10620,10620,10620,10620,12
|
|
20231121,102300,103362790,10620,10620,10620,10620,0
|
|
20231121,102200,103362790,10620,10620,10620,10620,0
|
|
20231121,102100,103362790,10620,10620,10620,10620,24
|
|
20231121,102000,103107910,10620,10620,10620,10620,12
|
|
20231121,101900,102980470,10620,10620,10620,10620,0
|
|
20231121,101800,102980470,10620,10620,10620,10590,75
|
|
20231121,101700,102185470,10620,10620,10620,10620,10
|
|
20231121,101600,102079270,10620,10620,10620,10620,1
|
|
20231121,101500,102068650,10600,10600,10600,10600,13
|
|
20231121,101400,101930850,10600,10600,10600,10600,34
|
|
20231121,101300,101570450,10610,10610,10610,10610,12
|
|
20231121,101200,101443130,10610,10610,10610,10610,13
|
|
20231121,101100,101305200,10610,10610,10610,10610,12
|
|
20231121,101000,101177880,10610,10610,10610,10610,25
|
|
20231121,100900,100912630,10610,10610,10610,10610,0
|
|
20231121,100800,100912630,10610,10610,10610,10610,111
|
|
20231121,100700,99734920,10610,10610,10610,10610,23
|
|
20231121,100600,99490890,10610,10610,10610,10610,12
|
|
20231121,100500,99363570,10610,10610,10610,10610,1
|
|
20231121,100400,99352960,10610,10600,10610,10600,22
|
|
20231121,100300,99119600,10600,10600,10600,10600,1
|
|
20231121,100200,99109000,10550,10550,10550,10550,0
|
|
20231121,100100,99109000,10550,10590,10590,10550,2400
|
|
20231121,100000,73768030,10610,10610,10610,10610,0
|
|
20231121,095900,73768030,10610,10610,10610,10610,1
|
|
20231121,095800,73757420,10610,10610,10610,10610,0
|
|
20231121,095700,73757420,10610,10610,10610,10610,37
|
|
20231121,095600,73364850,10610,10610,10610,10610,8
|
|
20231121,095500,73279970,10620,10620,10620,10620,0
|
|
20231121,095400,73279970,10620,10620,10620,10620,0
|
|
20231121,095300,73279970,10620,10620,10620,10620,0
|
|
20231121,095200,73279970,10620,10620,10620,10620,0
|
|
20231121,095100,73279970,10620,10620,10620,10620,0
|
|
20231121,095000,73279970,10620,10620,10620,10620,0
|
|
20231121,094900,73279970,10620,10620,10620,10620,0
|
|
20231121,094800,73279970,10620,10620,10620,10620,0
|
|
20231121,094700,73279970,10620,10620,10620,10620,1
|
|
20231121,094600,73269350,10580,10580,10580,10580,0
|
|
20231121,094500,73269350,10580,10580,10580,10580,10
|
|
20231121,094400,73163550,10620,10620,10620,10620,1
|
|
20231121,094300,73152930,10580,10600,10600,10580,166
|
|
20231121,094200,71396260,10640,10640,10640,10640,0
|
|
20231121,094100,71396260,10640,10640,10640,10640,0
|
|
20231121,094000,71396260,10640,10640,10640,10640,0
|
|
20231121,093900,71396260,10640,10640,10640,10640,0
|
|
20231121,093800,71396260,10640,10640,10640,10640,1
|
|
20231121,093700,71385620,10640,10640,10640,10640,0
|
|
20231121,093600,71385620,10640,10640,10640,10640,1
|
|
20231121,093500,71374980,10590,10590,10590,10590,5
|
|
20231121,093400,71322030,10640,10640,10640,10640,0
|
|
20231121,093300,71322030,10640,10640,10640,10640,1
|
|
20231121,093200,71311390,10640,10630,10640,10630,2
|
|
20231121,093100,71290120,10660,10660,10660,10660,0
|
|
20231121,093000,71290120,10660,10660,10660,10660,0
|
|
20231121,092900,71290120,10660,10660,10660,10660,0
|
|
20231121,092800,71290120,10660,10660,10660,10660,1
|
|
20231121,092700,71279460,10670,10630,10670,10590,10
|
|
20231121,092600,71173230,10690,10690,10690,10690,2
|
|
20231121,092500,71151850,10700,10650,10700,10650,1001
|
|
20231121,092400,60451770,10570,10570,10570,10570,181
|
|
20231121,092300,58538600,10560,10570,10570,10560,35
|
|
20231121,092200,58168670,10570,10570,10570,10570,201
|
|
20231121,092100,56044100,10560,10550,10560,10550,2475
|
|
20231121,092000,29909720,10540,10550,10550,10540,448
|
|
20231121,091900,25184640,10570,10570,10570,10570,0
|
|
20231121,091800,25184640,10570,10570,10570,10570,9
|
|
20231121,091700,25089510,10570,10570,10570,10570,0
|
|
20231121,091600,25089510,10570,10570,10570,10570,20
|
|
20231121,091500,24878110,10570,10540,10570,10540,55
|
|
20231121,091400,24297850,10540,10540,10540,10540,1
|
|
20231121,091300,24287310,10550,10550,10550,10550,540
|
|
20231121,091200,18590310,10570,10570,10570,10570,0
|
|
20231121,091100,18590310,10570,10570,10570,10570,0
|
|
20231121,091000,18590310,10570,10570,10570,10570,0
|
|
20231121,090900,18590310,10570,10550,10570,10540,351
|
|
20231121,090800,14889950,10550,10560,10560,10550,53
|
|
20231121,090700,14330580,10580,10580,10580,10580,0
|
|
20231121,090600,14330580,10580,10560,10580,10560,3
|
|
20231121,090500,14298880,10580,10580,10580,10580,43
|
|
20231121,090400,13843940,10600,10600,10600,10600,51
|
|
20231121,090300,13303340,10600,10600,10600,10600,0
|
|
20231121,090200,13303340,10600,10600,10600,10600,1
|
|
20231121,090100,13292740,10590,10580,10590,10580,39
|
|
20231121,090000,12879920,10580,10540,10580,10540,1222
|