635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193200,109342730,9160,9160,9160,9160,594
|
|
20231122,193100,109342730,9160,9160,9160,9160,0
|
|
20231122,193000,109342730,9160,9160,9160,9160,0
|
|
20231122,192900,109342730,9160,9160,9160,9160,0
|
|
20231122,192800,109342730,9160,9160,9160,9160,0
|
|
20231122,192700,109342730,9160,9160,9160,9160,0
|
|
20231122,192600,109342730,9160,9160,9160,9160,0
|
|
20231122,192500,109342730,9160,9160,9160,9160,0
|
|
20231122,192400,109342730,9160,9160,9160,9160,0
|
|
20231122,192300,109342730,9160,9160,9160,9160,0
|
|
20231122,192200,109342730,9160,9160,9160,9160,0
|
|
20231122,192100,109342730,9160,9160,9160,9160,0
|
|
20231122,192000,109342730,9160,9160,9160,9160,0
|
|
20231122,191900,109342730,9160,9160,9160,9160,0
|
|
20231122,191800,109342730,9160,9160,9160,9160,0
|
|
20231122,191700,109342730,9160,9160,9160,9160,0
|
|
20231122,191600,109342730,9160,9160,9160,9160,0
|
|
20231122,191500,109342730,9160,9160,9160,9160,0
|
|
20231122,191400,109342730,9160,9160,9160,9160,0
|
|
20231122,191300,109342730,9160,9160,9160,9160,0
|
|
20231122,191200,109342730,9160,9160,9160,9160,0
|
|
20231122,191100,109342730,9160,9160,9160,9160,0
|
|
20231122,191000,109342730,9160,9160,9160,9160,0
|
|
20231122,190900,109342730,9160,9160,9160,9160,0
|
|
20231122,190800,109342730,9160,9160,9160,9160,0
|
|
20231122,190700,109342730,9160,9160,9160,9160,0
|
|
20231122,190600,109342730,9160,9160,9160,9160,0
|
|
20231122,190500,109342730,9160,9160,9160,9160,0
|
|
20231122,190400,109342730,9160,9160,9160,9160,0
|
|
20231122,190300,109342730,9160,9160,9160,9160,0
|
|
20231122,190200,109342730,9160,9160,9160,9160,594
|
|
20231122,190100,109342730,9160,9160,9160,9160,0
|
|
20231122,190000,109342730,9160,9160,9160,9160,0
|
|
20231122,185900,109342730,9160,9160,9160,9160,0
|
|
20231122,185800,109342730,9160,9160,9160,9160,0
|
|
20231122,185700,109342730,9160,9160,9160,9160,0
|
|
20231122,185600,109342730,9160,9160,9160,9160,0
|
|
20231122,185500,109342730,9160,9160,9160,9160,0
|
|
20231122,185400,109342730,9160,9160,9160,9160,0
|
|
20231122,185300,109342730,9160,9160,9160,9160,0
|
|
20231122,185200,109342730,9160,9160,9160,9160,0
|
|
20231122,185100,109342730,9160,9160,9160,9160,0
|
|
20231122,185000,109342730,9160,9160,9160,9160,0
|
|
20231122,184900,109342730,9160,9160,9160,9160,0
|
|
20231122,184800,109342730,9160,9160,9160,9160,0
|
|
20231122,184700,109342730,9160,9160,9160,9160,0
|
|
20231122,184600,109342730,9160,9160,9160,9160,0
|
|
20231122,184500,109342730,9160,9160,9160,9160,0
|
|
20231122,184400,109342730,9160,9160,9160,9160,0
|
|
20231122,184300,109342730,9160,9160,9160,9160,0
|
|
20231122,184200,109342730,9160,9160,9160,9160,0
|
|
20231122,184100,109342730,9160,9160,9160,9160,0
|
|
20231122,184000,109342730,9160,9160,9160,9160,0
|
|
20231122,183900,109342730,9160,9160,9160,9160,0
|
|
20231122,183800,109342730,9160,9160,9160,9160,0
|
|
20231122,183700,109342730,9160,9160,9160,9160,0
|
|
20231122,183600,109342730,9160,9160,9160,9160,0
|
|
20231122,183500,109342730,9160,9160,9160,9160,0
|
|
20231122,183400,109342730,9160,9160,9160,9160,0
|
|
20231122,183300,109342730,9160,9160,9160,9160,0
|
|
20231122,183200,109342730,9160,9160,9160,9160,594
|
|
20231122,183100,109342730,9160,9160,9160,9160,0
|
|
20231122,183000,109342730,9160,9160,9160,9160,0
|
|
20231122,182900,109342730,9160,9160,9160,9160,0
|
|
20231122,182800,109342730,9160,9160,9160,9160,0
|
|
20231122,182700,109342730,9160,9160,9160,9160,0
|
|
20231122,182600,109342730,9160,9160,9160,9160,0
|
|
20231122,182500,109342730,9160,9160,9160,9160,0
|
|
20231122,182400,109342730,9160,9160,9160,9160,0
|
|
20231122,182300,109342730,9160,9160,9160,9160,0
|
|
20231122,182200,109342730,9160,9160,9160,9160,0
|
|
20231122,182100,109342730,9160,9160,9160,9160,0
|
|
20231122,182000,109342730,9160,9160,9160,9160,0
|
|
20231122,181900,109342730,9160,9160,9160,9160,0
|
|
20231122,181800,109342730,9160,9160,9160,9160,0
|
|
20231122,181700,109342730,9160,9160,9160,9160,0
|
|
20231122,181600,109342730,9160,9160,9160,9160,0
|
|
20231122,181500,109342730,9160,9160,9160,9160,0
|
|
20231122,181400,109342730,9160,9160,9160,9160,0
|
|
20231122,181300,109342730,9160,9160,9160,9160,0
|
|
20231122,181200,109342730,9160,9160,9160,9160,0
|
|
20231122,181100,109342730,9160,9160,9160,9160,0
|
|
20231122,181000,109342730,9160,9160,9160,9160,0
|
|
20231122,180900,109342730,9160,9160,9160,9160,0
|
|
20231122,180800,109342730,9160,9160,9160,9160,0
|
|
20231122,180700,109342730,9160,9160,9160,9160,0
|
|
20231122,180600,109342730,9160,9160,9160,9160,0
|
|
20231122,180500,109342730,9160,9160,9160,9160,0
|
|
20231122,180400,109342730,9160,9160,9160,9160,0
|
|
20231122,180300,109342730,9160,9160,9160,9160,0
|
|
20231122,180200,109342730,9160,9160,9160,9160,594
|
|
20231122,180100,109342730,9160,9160,9160,9160,0
|
|
20231122,180000,109342730,9160,9160,9160,9160,0
|
|
20231122,175900,109342730,9160,9160,9160,9160,0
|
|
20231122,175800,109342730,9160,9160,9160,9160,0
|
|
20231122,175700,109342730,9160,9160,9160,9160,0
|
|
20231122,175600,109342730,9160,9160,9160,9160,0
|
|
20231122,175500,109342730,9160,9160,9160,9160,0
|
|
20231122,175400,109342730,9160,9160,9160,9160,0
|
|
20231122,175300,109342730,9160,9160,9160,9160,0
|
|
20231122,175200,109342730,9160,9160,9160,9160,0
|
|
20231122,175100,109342730,9160,9160,9160,9160,0
|
|
20231122,175000,109342730,9160,9160,9160,9160,0
|
|
20231122,174900,109342730,9160,9160,9160,9160,0
|
|
20231122,174800,109342730,9160,9160,9160,9160,0
|
|
20231122,174700,109342730,9160,9160,9160,9160,0
|
|
20231122,174600,109342730,9160,9160,9160,9160,0
|
|
20231122,174500,109342730,9160,9160,9160,9160,0
|
|
20231122,174400,109342730,9160,9160,9160,9160,0
|
|
20231122,174300,109342730,9160,9160,9160,9160,0
|
|
20231122,174200,109342730,9160,9160,9160,9160,0
|
|
20231122,174100,109342730,9160,9160,9160,9160,0
|
|
20231122,174000,109342730,9160,9160,9160,9160,0
|
|
20231122,173900,109342730,9160,9160,9160,9160,0
|
|
20231122,173800,109342730,9160,9160,9160,9160,0
|
|
20231122,173700,109342730,9160,9160,9160,9160,0
|
|
20231122,173600,109342730,9160,9160,9160,9160,0
|
|
20231122,173500,109342730,9160,9160,9160,9160,0
|
|
20231122,173400,109342730,9160,9160,9160,9160,0
|
|
20231122,173300,109342730,9160,9160,9160,9160,0
|
|
20231122,173200,109342730,9160,9160,9160,9160,594
|
|
20231122,173100,109342730,9160,9160,9160,9160,0
|
|
20231122,173000,109342730,9160,9160,9160,9160,0
|
|
20231122,172900,109342730,9160,9160,9160,9160,0
|
|
20231122,172800,109342730,9160,9160,9160,9160,0
|
|
20231122,172700,109342730,9160,9160,9160,9160,0
|
|
20231122,172600,109342730,9160,9160,9160,9160,0
|
|
20231122,172500,109342730,9160,9160,9160,9160,0
|
|
20231122,172400,109342730,9160,9160,9160,9160,0
|
|
20231122,172300,109342730,9160,9160,9160,9160,0
|
|
20231122,172200,109342730,9160,9160,9160,9160,0
|
|
20231122,172100,109342730,9160,9160,9160,9160,0
|
|
20231122,172000,109342730,9160,9160,9160,9160,0
|
|
20231122,171900,109342730,9160,9160,9160,9160,0
|
|
20231122,171800,109342730,9160,9160,9160,9160,0
|
|
20231122,171700,109342730,9160,9160,9160,9160,0
|
|
20231122,171600,109342730,9160,9160,9160,9160,0
|
|
20231122,171500,109342730,9160,9160,9160,9160,0
|
|
20231122,171400,109342730,9160,9160,9160,9160,0
|
|
20231122,171300,109342730,9160,9160,9160,9160,0
|
|
20231122,171200,109342730,9160,9160,9160,9160,0
|
|
20231122,171100,109342730,9160,9160,9160,9160,0
|
|
20231122,171000,109342730,9160,9160,9160,9160,0
|
|
20231122,170900,109342730,9160,9160,9160,9160,0
|
|
20231122,170800,109342730,9160,9160,9160,9160,0
|
|
20231122,170700,109342730,9160,9160,9160,9160,0
|
|
20231122,170600,109342730,9160,9160,9160,9160,0
|
|
20231122,170500,109342730,9160,9160,9160,9160,0
|
|
20231122,170400,109342730,9160,9160,9160,9160,0
|
|
20231122,170300,109342730,9160,9160,9160,9160,0
|
|
20231122,170200,109342730,9160,9160,9160,9160,594
|
|
20231122,170100,109342730,9160,9160,9160,9160,0
|
|
20231122,170000,109342730,9160,9160,9160,9160,0
|
|
20231122,165900,109342730,9160,9160,9160,9160,0
|
|
20231122,165800,109342730,9160,9160,9160,9160,0
|
|
20231122,165700,109342730,9160,9160,9160,9160,0
|
|
20231122,165600,109342730,9160,9160,9160,9160,0
|
|
20231122,165500,109342730,9160,9160,9160,9160,0
|
|
20231122,165400,109342730,9160,9160,9160,9160,0
|
|
20231122,165300,109342730,9160,9160,9160,9160,0
|
|
20231122,165200,109342730,9160,9160,9160,9160,0
|
|
20231122,165100,109342730,9160,9160,9160,9160,0
|
|
20231122,165000,109342730,9160,9160,9160,9160,0
|
|
20231122,164900,109342730,9160,9160,9160,9160,0
|
|
20231122,164800,109342730,9160,9160,9160,9160,0
|
|
20231122,164700,109342730,9160,9160,9160,9160,0
|
|
20231122,164600,109342730,9160,9160,9160,9160,0
|
|
20231122,164500,109342730,9160,9160,9160,9160,0
|
|
20231122,164400,109342730,9160,9160,9160,9160,0
|
|
20231122,164300,109342730,9160,9160,9160,9160,0
|
|
20231122,164200,109342730,9160,9160,9160,9160,0
|
|
20231122,164100,109342730,9160,9160,9160,9160,0
|
|
20231122,164000,109342730,9160,9160,9160,9160,0
|
|
20231122,163900,109342730,9160,9160,9160,9160,0
|
|
20231122,163800,109342730,9160,9160,9160,9160,0
|
|
20231122,163700,109342730,9160,9160,9160,9160,0
|
|
20231122,163600,109342730,9160,9160,9160,9160,0
|
|
20231122,163500,109342730,9160,9160,9160,9160,0
|
|
20231122,163400,109342730,9160,9160,9160,9160,0
|
|
20231122,163300,109342730,9160,9160,9160,9160,0
|
|
20231122,163200,109342730,9160,9160,9160,9160,594
|
|
20231122,163100,109342730,9160,9160,9160,9160,0
|
|
20231122,163000,109342730,9160,9160,9160,9160,0
|
|
20231122,162900,109342730,9160,9160,9160,9160,0
|
|
20231122,162800,109342730,9160,9160,9160,9160,0
|
|
20231122,162700,109342730,9160,9160,9160,9160,0
|
|
20231122,162600,109342730,9160,9160,9160,9160,0
|
|
20231122,162500,109342730,9160,9160,9160,9160,0
|
|
20231122,162400,109342730,9160,9160,9160,9160,0
|
|
20231122,162300,109342730,9160,9160,9160,9160,0
|
|
20231122,162200,109342730,9160,9160,9160,9160,0
|
|
20231122,162100,109342730,9160,9160,9160,9160,0
|
|
20231122,162000,109342730,9160,9160,9160,9160,0
|
|
20231122,161900,109342730,9160,9160,9160,9160,0
|
|
20231122,161800,109342730,9160,9160,9160,9160,0
|
|
20231122,161700,109342730,9160,9160,9160,9160,0
|
|
20231122,161600,109342730,9160,9160,9160,9160,0
|
|
20231122,161500,109342730,9160,9160,9160,9160,0
|
|
20231122,161400,109342730,9160,9160,9160,9160,0
|
|
20231122,161300,109342730,9160,9160,9160,9160,0
|
|
20231122,161200,109342730,9160,9160,9160,9160,0
|
|
20231122,161100,109342730,9160,9160,9160,9160,0
|
|
20231122,161000,109342730,9160,9160,9160,9160,0
|
|
20231122,160900,109342730,9160,9160,9160,9160,0
|
|
20231122,160800,109342730,9160,9160,9160,9160,0
|
|
20231122,160700,109342730,9160,9160,9160,9160,0
|
|
20231122,160600,109342730,9160,9160,9160,9160,0
|
|
20231122,160500,109342730,9160,9160,9160,9160,0
|
|
20231122,160400,109342730,9160,9160,9160,9160,0
|
|
20231122,160300,109342730,9160,9160,9160,9160,0
|
|
20231122,160200,109342730,9160,9160,9160,9160,594
|
|
20231122,160100,109342730,9160,9160,9160,9160,0
|
|
20231122,160000,109342730,9160,9160,9160,9160,0
|
|
20231122,155900,109342730,9160,9160,9160,9160,0
|
|
20231122,155800,109342730,9160,9160,9160,9160,0
|
|
20231122,155700,109342730,9160,9160,9160,9160,0
|
|
20231122,155600,109342730,9160,9160,9160,9160,0
|
|
20231122,155500,109342730,9160,9160,9160,9160,0
|
|
20231122,155400,109342730,9160,9160,9160,9160,0
|
|
20231122,155300,109342730,9160,9160,9160,9160,0
|
|
20231122,155200,109342730,9160,9160,9160,9160,0
|
|
20231122,155100,109342730,9160,9160,9160,9160,0
|
|
20231122,155000,109342730,9160,9160,9160,9160,0
|
|
20231122,154900,109342730,9160,9160,9160,9160,0
|
|
20231122,154800,109342730,9160,9160,9160,9160,0
|
|
20231122,154700,109342730,9160,9160,9160,9160,0
|
|
20231122,154600,109342730,9160,9160,9160,9160,0
|
|
20231122,154500,109342730,9160,9160,9160,9160,0
|
|
20231122,154400,109342730,9160,9160,9160,9160,0
|
|
20231122,154300,109342730,9160,9160,9160,9160,0
|
|
20231122,154200,109342730,9160,9160,9160,9160,0
|
|
20231122,154100,109342730,9160,9160,9160,9160,0
|
|
20231122,154000,109342730,9160,9160,9160,9160,0
|
|
20231122,153900,109342730,9160,9160,9160,9160,0
|
|
20231122,153800,109342730,9160,9160,9160,9160,0
|
|
20231122,153700,109342730,9160,9160,9160,9160,0
|
|
20231122,153600,109342730,9160,9160,9160,9160,0
|
|
20231122,153500,109342730,9160,9160,9160,9160,0
|
|
20231122,153400,109342730,9160,9160,9160,9160,0
|
|
20231122,153300,109342730,9160,9160,9160,9160,0
|
|
20231122,153200,109342730,9160,9160,9160,9160,594
|
|
20231122,153100,109342730,9160,9160,9160,9160,0
|
|
20231122,153000,109342730,9160,9160,9160,9160,594
|
|
20231122,152900,103901690,9160,9160,9160,9160,0
|
|
20231122,152800,103901690,9160,9160,9160,9160,0
|
|
20231122,152700,103901690,9160,9160,9160,9160,0
|
|
20231122,152600,103901690,9160,9160,9160,9160,0
|
|
20231122,152500,103901690,9160,9160,9160,9160,0
|
|
20231122,152400,103901690,9160,9160,9160,9160,0
|
|
20231122,152300,103901690,9160,9160,9160,9160,0
|
|
20231122,152200,103901690,9160,9160,9160,9160,0
|
|
20231122,152100,103901690,9160,9160,9160,9160,0
|
|
20231122,152000,103901690,9160,9160,9160,9160,0
|
|
20231122,151900,103901690,9160,9160,9160,9160,2066
|
|
20231122,151800,84977130,9150,9150,9150,9150,0
|
|
20231122,151700,84977130,9150,9150,9150,9150,175
|
|
20231122,151600,83375880,9150,9150,9150,9150,6
|
|
20231122,151500,83320980,9160,9170,9170,9160,1979
|
|
20231122,151400,65192580,9230,9230,9230,9230,0
|
|
20231122,151300,65192580,9230,9230,9230,9230,0
|
|
20231122,151200,65192580,9230,9220,9230,9220,300
|
|
20231122,151100,62425250,9220,9220,9220,9220,0
|
|
20231122,151000,62425250,9220,9220,9220,9220,0
|
|
20231122,150900,62425250,9220,9220,9220,9220,0
|
|
20231122,150800,62425250,9220,9220,9220,9220,0
|
|
20231122,150700,62425250,9220,9220,9220,9220,0
|
|
20231122,150600,62425250,9220,9220,9220,9220,0
|
|
20231122,150500,62425250,9220,9220,9220,9220,0
|
|
20231122,150400,62425250,9220,9220,9220,9220,0
|
|
20231122,150300,62425250,9220,9220,9220,9220,0
|
|
20231122,150200,62425250,9220,9220,9220,9220,0
|
|
20231122,150100,62425250,9220,9220,9220,9220,0
|
|
20231122,150000,62425250,9220,9220,9220,9220,0
|
|
20231122,145900,62425250,9220,9210,9220,9210,2
|
|
20231122,145800,62406820,9210,9210,9210,9210,0
|
|
20231122,145700,62406820,9210,9210,9210,9210,0
|
|
20231122,145600,62406820,9210,9210,9210,9210,1
|
|
20231122,145500,62397610,9230,9230,9230,9230,0
|
|
20231122,145400,62397610,9230,9230,9230,9230,0
|
|
20231122,145300,62397610,9230,9230,9230,9230,0
|
|
20231122,145200,62397610,9230,9230,9230,9230,0
|
|
20231122,145100,62397610,9230,9230,9230,9230,0
|
|
20231122,145000,62397610,9230,9230,9230,9230,0
|
|
20231122,144900,62397610,9230,9230,9230,9230,0
|
|
20231122,144800,62397610,9230,9230,9230,9230,0
|
|
20231122,144700,62397610,9230,9230,9230,9230,0
|
|
20231122,144600,62397610,9230,9230,9230,9230,0
|
|
20231122,144500,62397610,9230,9230,9230,9230,0
|
|
20231122,144400,62397610,9230,9230,9230,9230,0
|
|
20231122,144300,62397610,9230,9230,9230,9230,0
|
|
20231122,144200,62397610,9230,9230,9230,9230,0
|
|
20231122,144100,62397610,9230,9230,9230,9230,0
|
|
20231122,144000,62397610,9230,9230,9230,9230,5
|
|
20231122,143900,62351460,9230,9230,9230,9230,4
|
|
20231122,143800,62314540,9230,9230,9230,9230,0
|
|
20231122,143700,62314540,9230,9230,9230,9230,0
|
|
20231122,143600,62314540,9230,9230,9230,9230,0
|
|
20231122,143500,62314540,9230,9210,9230,9210,3
|
|
20231122,143400,62286890,9210,9210,9210,9210,340
|
|
20231122,143300,59155490,9210,9210,9210,9210,0
|
|
20231122,143200,59155490,9210,9210,9210,9210,0
|
|
20231122,143100,59155490,9210,9210,9210,9210,0
|
|
20231122,143000,59155490,9210,9210,9210,9210,0
|
|
20231122,142900,59155490,9210,9210,9210,9210,0
|
|
20231122,142800,59155490,9210,9210,9210,9210,0
|
|
20231122,142700,59155490,9210,9210,9210,9210,0
|
|
20231122,142600,59155490,9210,9210,9210,9210,0
|
|
20231122,142500,59155490,9210,9210,9210,9210,0
|
|
20231122,142400,59155490,9210,9190,9210,9160,2201
|
|
20231122,142300,38983780,9210,9210,9210,9210,2
|
|
20231122,142200,38965360,9200,9200,9200,9200,5
|
|
20231122,142100,38919360,9230,9230,9230,9230,0
|
|
20231122,142000,38919360,9230,9230,9230,9230,0
|
|
20231122,141900,38919360,9230,9200,9230,9200,81
|
|
20231122,141800,38174130,9200,9200,9200,9200,145
|
|
20231122,141700,36840130,9200,9200,9200,9200,81
|
|
20231122,141600,36094930,9200,9200,9200,9200,0
|
|
20231122,141500,36094930,9200,9200,9200,9200,0
|
|
20231122,141400,36094930,9200,9200,9200,9200,18
|
|
20231122,141300,35929330,9200,9200,9200,9200,0
|
|
20231122,141200,35929330,9200,9200,9200,9200,0
|
|
20231122,141100,35929330,9200,9200,9200,9200,0
|
|
20231122,141000,35929330,9200,9200,9200,9200,0
|
|
20231122,140900,35929330,9200,9200,9200,9200,1
|
|
20231122,140800,35920130,9200,9200,9200,9200,0
|
|
20231122,140700,35920130,9200,9200,9200,9200,0
|
|
20231122,140600,35920130,9200,9200,9200,9200,0
|
|
20231122,140500,35920130,9200,9200,9200,9200,0
|
|
20231122,140400,35920130,9200,9200,9200,9200,0
|
|
20231122,140300,35920130,9200,9200,9200,9200,0
|
|
20231122,140200,35920130,9200,9200,9200,9200,18
|
|
20231122,140100,35754530,9230,9230,9230,9230,0
|
|
20231122,140000,35754530,9230,9230,9230,9230,10
|
|
20231122,135900,35662230,9250,9250,9250,9250,0
|
|
20231122,135800,35662230,9250,9250,9250,9250,0
|
|
20231122,135700,35662230,9250,9250,9250,9250,0
|
|
20231122,135600,35662230,9250,9250,9250,9250,0
|
|
20231122,135500,35662230,9250,9250,9250,9250,0
|
|
20231122,135400,35662230,9250,9250,9250,9250,0
|
|
20231122,135300,35662230,9250,9250,9250,9250,0
|
|
20231122,135200,35662230,9250,9250,9250,9250,0
|
|
20231122,135100,35662230,9250,9250,9250,9250,0
|
|
20231122,135000,35662230,9250,9250,9250,9250,0
|
|
20231122,134900,35662230,9250,9250,9250,9250,0
|
|
20231122,134800,35662230,9250,9250,9250,9250,0
|
|
20231122,134700,35662230,9250,9250,9250,9250,0
|
|
20231122,134600,35662230,9250,9250,9250,9250,0
|
|
20231122,134500,35662230,9250,9250,9250,9250,0
|
|
20231122,134400,35662230,9250,9250,9250,9250,0
|
|
20231122,134300,35662230,9250,9250,9250,9250,0
|
|
20231122,134200,35662230,9250,9250,9250,9250,0
|
|
20231122,134100,35662230,9250,9250,9250,9250,0
|
|
20231122,134000,35662230,9250,9250,9250,9250,0
|
|
20231122,133900,35662230,9250,9250,9250,9250,0
|
|
20231122,133800,35662230,9250,9250,9250,9250,0
|
|
20231122,133700,35662230,9250,9250,9250,9250,0
|
|
20231122,133600,35662230,9250,9250,9250,9250,0
|
|
20231122,133500,35662230,9250,9250,9250,9250,0
|
|
20231122,133400,35662230,9250,9250,9250,9250,0
|
|
20231122,133300,35662230,9250,9250,9250,9250,0
|
|
20231122,133200,35662230,9250,9250,9250,9250,0
|
|
20231122,133100,35662230,9250,9250,9250,9250,0
|
|
20231122,133000,35662230,9250,9250,9250,9250,0
|
|
20231122,132900,35662230,9250,9250,9250,9250,0
|
|
20231122,132800,35662230,9250,9250,9250,9250,0
|
|
20231122,132700,35662230,9250,9250,9250,9250,0
|
|
20231122,132600,35662230,9250,9250,9250,9250,0
|
|
20231122,132500,35662230,9250,9250,9250,9250,0
|
|
20231122,132400,35662230,9250,9250,9250,9250,0
|
|
20231122,132300,35662230,9250,9250,9250,9250,0
|
|
20231122,132200,35662230,9250,9250,9250,9250,0
|
|
20231122,132100,35662230,9250,9250,9250,9250,0
|
|
20231122,132000,35662230,9250,9250,9250,9250,0
|
|
20231122,131900,35662230,9250,9250,9250,9250,0
|
|
20231122,131800,35662230,9250,9250,9250,9250,5
|
|
20231122,131700,35615980,9250,9250,9250,9250,0
|
|
20231122,131600,35615980,9250,9250,9250,9250,0
|
|
20231122,131500,35615980,9250,9250,9250,9250,0
|
|
20231122,131400,35615980,9250,9250,9250,9250,0
|
|
20231122,131300,35615980,9250,9250,9250,9250,0
|
|
20231122,131200,35615980,9250,9250,9250,9250,0
|
|
20231122,131100,35615980,9250,9250,9250,9250,0
|
|
20231122,131000,35615980,9250,9250,9250,9250,0
|
|
20231122,130900,35615980,9250,9250,9250,9250,0
|
|
20231122,130800,35615980,9250,9250,9250,9250,0
|
|
20231122,130700,35615980,9250,9250,9250,9250,5
|
|
20231122,130600,35569730,9250,9250,9250,9250,0
|
|
20231122,130500,35569730,9250,9250,9250,9250,0
|
|
20231122,130400,35569730,9250,9250,9250,9250,0
|
|
20231122,130300,35569730,9250,9250,9250,9250,0
|
|
20231122,130200,35569730,9250,9190,9250,9190,1018
|
|
20231122,130100,26214250,9190,9190,9190,9190,0
|
|
20231122,130000,26214250,9190,9190,9190,9190,0
|
|
20231122,125900,26214250,9190,9190,9190,9190,0
|
|
20231122,125800,26214250,9190,9190,9190,9190,0
|
|
20231122,125700,26214250,9190,9190,9190,9190,69
|
|
20231122,125600,25580140,9190,9190,9190,9190,0
|
|
20231122,125500,25580140,9190,9190,9190,9190,0
|
|
20231122,125400,25580140,9190,9190,9190,9190,0
|
|
20231122,125300,25580140,9190,9190,9190,9190,0
|
|
20231122,125200,25580140,9190,9190,9190,9190,0
|
|
20231122,125100,25580140,9190,9190,9190,9190,0
|
|
20231122,125000,25580140,9190,9190,9190,9190,0
|
|
20231122,124900,25580140,9190,9190,9190,9190,0
|
|
20231122,124800,25580140,9190,9190,9190,9190,0
|
|
20231122,124700,25580140,9190,9190,9190,9190,0
|
|
20231122,124600,25580140,9190,9190,9190,9190,2
|
|
20231122,124500,25561760,9190,9190,9190,9190,0
|
|
20231122,124400,25561760,9190,9190,9190,9190,0
|
|
20231122,124300,25561760,9190,9190,9190,9190,0
|
|
20231122,124200,25561760,9190,9190,9190,9190,0
|
|
20231122,124100,25561760,9190,9190,9190,9190,0
|
|
20231122,124000,25561760,9190,9190,9190,9190,0
|
|
20231122,123900,25561760,9190,9190,9190,9190,0
|
|
20231122,123800,25561760,9190,9190,9190,9190,0
|
|
20231122,123700,25561760,9190,9190,9190,9190,0
|
|
20231122,123600,25561760,9190,9190,9190,9190,5
|
|
20231122,123500,25515810,9190,9190,9190,9190,0
|
|
20231122,123400,25515810,9190,9190,9190,9190,0
|
|
20231122,123300,25515810,9190,9190,9190,9190,0
|
|
20231122,123200,25515810,9190,9190,9190,9190,0
|
|
20231122,123100,25515810,9190,9190,9190,9190,0
|
|
20231122,123000,25515810,9190,9190,9190,9190,0
|
|
20231122,122900,25515810,9190,9190,9190,9190,0
|
|
20231122,122800,25515810,9190,9190,9190,9190,0
|
|
20231122,122700,25515810,9190,9190,9190,9190,0
|
|
20231122,122600,25515810,9190,9190,9190,9190,0
|
|
20231122,122500,25515810,9190,9190,9190,9190,0
|
|
20231122,122400,25515810,9190,9190,9190,9190,1
|
|
20231122,122300,25506620,9190,9190,9190,9190,0
|
|
20231122,122200,25506620,9190,9190,9190,9190,0
|
|
20231122,122100,25506620,9190,9190,9190,9190,0
|
|
20231122,122000,25506620,9190,9190,9190,9190,0
|
|
20231122,121900,25506620,9190,9190,9190,9190,5
|
|
20231122,121800,25460670,9190,9190,9190,9190,0
|
|
20231122,121700,25460670,9190,9190,9190,9190,0
|
|
20231122,121600,25460670,9190,9190,9190,9190,0
|
|
20231122,121500,25460670,9190,9190,9190,9190,0
|
|
20231122,121400,25460670,9190,9180,9190,9180,3
|
|
20231122,121300,25433120,9180,9180,9180,9180,0
|
|
20231122,121200,25433120,9180,9180,9180,9180,0
|
|
20231122,121100,25433120,9180,9180,9180,9180,0
|
|
20231122,121000,25433120,9180,9180,9180,9180,0
|
|
20231122,120900,25433120,9180,9180,9180,9180,2
|
|
20231122,120800,25414760,9170,9170,9170,9170,0
|
|
20231122,120700,25414760,9170,9170,9170,9170,0
|
|
20231122,120600,25414760,9170,9170,9170,9170,1
|
|
20231122,120500,25405590,9180,9180,9180,9180,0
|
|
20231122,120400,25405590,9180,9180,9180,9180,0
|
|
20231122,120300,25405590,9180,9180,9180,9180,0
|
|
20231122,120200,25405590,9180,9180,9180,9180,0
|
|
20231122,120100,25405590,9180,9180,9180,9180,0
|
|
20231122,120000,25405590,9180,9180,9180,9180,0
|
|
20231122,115900,25405590,9180,9180,9180,9180,0
|
|
20231122,115800,25405590,9180,9180,9180,9180,0
|
|
20231122,115700,25405590,9180,9180,9180,9180,1
|
|
20231122,115600,25396410,9180,9180,9180,9180,107
|
|
20231122,115500,24414150,9180,9180,9180,9180,0
|
|
20231122,115400,24414150,9180,9180,9180,9180,44
|
|
20231122,115300,24010230,9160,9160,9160,9160,0
|
|
20231122,115200,24010230,9160,9160,9160,9160,0
|
|
20231122,115100,24010230,9160,9160,9160,9160,0
|
|
20231122,115000,24010230,9160,9160,9160,9160,0
|
|
20231122,114900,24010230,9160,9160,9160,9160,0
|
|
20231122,114800,24010230,9160,9160,9160,9160,0
|
|
20231122,114700,24010230,9160,9160,9160,9160,0
|
|
20231122,114600,24010230,9160,9160,9160,9160,0
|
|
20231122,114500,24010230,9160,9160,9160,9160,0
|
|
20231122,114400,24010230,9160,9160,9160,9160,0
|
|
20231122,114300,24010230,9160,9160,9160,9160,0
|
|
20231122,114200,24010230,9160,9160,9160,9160,0
|
|
20231122,114100,24010230,9160,9160,9160,9160,0
|
|
20231122,114000,24010230,9160,9160,9160,9160,0
|
|
20231122,113900,24010230,9160,9160,9160,9160,0
|
|
20231122,113800,24010230,9160,9180,9180,9160,3
|
|
20231122,113700,23982730,9160,9160,9160,9160,0
|
|
20231122,113600,23982730,9160,9160,9160,9160,0
|
|
20231122,113500,23982730,9160,9160,9160,9160,0
|
|
20231122,113400,23982730,9160,9160,9160,9160,0
|
|
20231122,113300,23982730,9160,9160,9160,9160,0
|
|
20231122,113200,23982730,9160,9160,9160,9160,0
|
|
20231122,113100,23982730,9160,9160,9160,9160,0
|
|
20231122,113000,23982730,9160,9160,9160,9160,0
|
|
20231122,112900,23982730,9160,9160,9160,9160,22
|
|
20231122,112800,23781210,9160,9160,9160,9160,0
|
|
20231122,112700,23781210,9160,9160,9160,9160,0
|
|
20231122,112600,23781210,9160,9160,9160,9160,0
|
|
20231122,112500,23781210,9160,9160,9160,9160,20
|
|
20231122,112400,23598010,9150,9150,9150,9150,0
|
|
20231122,112300,23598010,9150,9150,9150,9150,0
|
|
20231122,112200,23598010,9150,9150,9150,9150,0
|
|
20231122,112100,23598010,9150,9150,9150,9150,0
|
|
20231122,112000,23598010,9150,9150,9150,9150,49
|
|
20231122,111900,23149660,9150,9150,9150,9150,1
|
|
20231122,111800,23140510,9150,9150,9150,9150,0
|
|
20231122,111700,23140510,9150,9150,9150,9150,0
|
|
20231122,111600,23140510,9150,9150,9150,9150,0
|
|
20231122,111500,23140510,9150,9150,9150,9150,0
|
|
20231122,111400,23140510,9150,9150,9150,9150,0
|
|
20231122,111300,23140510,9150,9150,9150,9150,0
|
|
20231122,111200,23140510,9150,9150,9150,9150,0
|
|
20231122,111100,23140510,9150,9150,9150,9150,20
|
|
20231122,111000,22957510,9150,9150,9150,9150,0
|
|
20231122,110900,22957510,9150,9150,9150,9150,0
|
|
20231122,110800,22957510,9150,9150,9150,9150,0
|
|
20231122,110700,22957510,9150,9150,9150,9150,14
|
|
20231122,110600,22829410,9160,9160,9160,9160,0
|
|
20231122,110500,22829410,9160,9160,9160,9160,0
|
|
20231122,110400,22829410,9160,9160,9160,9160,0
|
|
20231122,110300,22829410,9160,9160,9160,9160,0
|
|
20231122,110200,22829410,9160,9160,9160,9160,9
|
|
20231122,110100,22746970,9180,9180,9180,9180,4
|
|
20231122,110000,22710250,9130,9130,9130,9130,0
|
|
20231122,105900,22710250,9130,9130,9130,9130,0
|
|
20231122,105800,22710250,9130,9130,9130,9130,0
|
|
20231122,105700,22710250,9130,9130,9130,9130,0
|
|
20231122,105600,22710250,9130,9130,9130,9130,0
|
|
20231122,105500,22710250,9130,9130,9130,9130,1
|
|
20231122,105400,22701120,9120,9130,9130,9120,11
|
|
20231122,105300,22600760,9120,9120,9120,9120,0
|
|
20231122,105200,22600760,9120,9130,9130,9120,135
|
|
20231122,105100,21368930,9140,9140,9140,9140,47
|
|
20231122,105000,20939350,9140,9150,9150,9140,100
|
|
20231122,104900,20025120,9150,9150,9150,9150,0
|
|
20231122,104800,20025120,9150,9150,9150,9150,0
|
|
20231122,104700,20025120,9150,9150,9150,9150,0
|
|
20231122,104600,20025120,9150,9150,9150,9150,0
|
|
20231122,104500,20025120,9150,9150,9150,9150,0
|
|
20231122,104400,20025120,9150,9150,9150,9150,0
|
|
20231122,104300,20025120,9150,9150,9150,9150,0
|
|
20231122,104200,20025120,9150,9150,9150,9150,0
|
|
20231122,104100,20025120,9150,9150,9150,9150,0
|
|
20231122,104000,20025120,9150,9150,9150,9150,0
|
|
20231122,103900,20025120,9150,9150,9150,9150,0
|
|
20231122,103800,20025120,9150,9150,9150,9150,0
|
|
20231122,103700,20025120,9150,9150,9150,9150,0
|
|
20231122,103600,20025120,9150,9150,9150,9150,0
|
|
20231122,103500,20025120,9150,9150,9150,9150,0
|
|
20231122,103400,20025120,9150,9150,9150,9150,0
|
|
20231122,103300,20025120,9150,9150,9150,9150,0
|
|
20231122,103200,20025120,9150,9150,9150,9150,80
|
|
20231122,103100,19293120,9180,9180,9180,9180,0
|
|
20231122,103000,19293120,9180,9180,9180,9180,1
|
|
20231122,102900,19283940,9130,9130,9130,9130,0
|
|
20231122,102800,19283940,9130,9130,9130,9130,0
|
|
20231122,102700,19283940,9130,9130,9130,9130,0
|
|
20231122,102600,19283940,9130,9130,9130,9130,0
|
|
20231122,102500,19283940,9130,9130,9130,9130,0
|
|
20231122,102400,19283940,9130,9130,9130,9130,0
|
|
20231122,102300,19283940,9130,9130,9130,9130,0
|
|
20231122,102200,19283940,9130,9130,9130,9130,0
|
|
20231122,102100,19283940,9130,9130,9130,9130,0
|
|
20231122,102000,19283940,9130,9150,9150,9130,282
|
|
20231122,101900,16707500,9190,9190,9190,9190,0
|
|
20231122,101800,16707500,9190,9190,9190,9190,0
|
|
20231122,101700,16707500,9190,9190,9190,9190,0
|
|
20231122,101600,16707500,9190,9190,9190,9190,0
|
|
20231122,101500,16707500,9190,9190,9190,9190,0
|
|
20231122,101400,16707500,9190,9190,9190,9190,0
|
|
20231122,101300,16707500,9190,9190,9190,9190,1
|
|
20231122,101200,16698310,9150,9150,9150,9150,0
|
|
20231122,101100,16698310,9150,9150,9150,9150,0
|
|
20231122,101000,16698310,9150,9150,9150,9150,0
|
|
20231122,100900,16698310,9150,9150,9150,9150,5
|
|
20231122,100800,16652560,9150,9150,9150,9150,0
|
|
20231122,100700,16652560,9150,9150,9150,9150,0
|
|
20231122,100600,16652560,9150,9150,9150,9150,2
|
|
20231122,100500,16634260,9190,9190,9190,9160,3
|
|
20231122,100400,16606720,9180,9180,9180,9180,0
|
|
20231122,100300,16606720,9180,9180,9180,9180,0
|
|
20231122,100200,16606720,9180,9180,9180,9180,1
|
|
20231122,100100,16597540,9190,9190,9190,9190,0
|
|
20231122,100000,16597540,9190,9190,9190,9190,3
|
|
20231122,095900,16569970,9180,9180,9180,9180,0
|
|
20231122,095800,16569970,9180,9180,9180,9180,0
|
|
20231122,095700,16569970,9180,9180,9180,9180,1
|
|
20231122,095600,16560790,9180,9150,9180,9150,281
|
|
20231122,095500,13986640,9140,9140,9140,9140,0
|
|
20231122,095400,13986640,9140,9140,9140,9140,6
|
|
20231122,095300,13931800,9140,9140,9140,9140,0
|
|
20231122,095200,13931800,9140,9140,9140,9140,0
|
|
20231122,095100,13931800,9140,9140,9140,9140,8
|
|
20231122,095000,13858680,9140,9140,9140,9140,29
|
|
20231122,094900,13593620,9140,9160,9160,9140,231
|
|
20231122,094800,11479710,9160,9160,9160,9160,1
|
|
20231122,094700,11470550,9160,9160,9160,9160,0
|
|
20231122,094600,11470550,9160,9160,9160,9160,0
|
|
20231122,094500,11470550,9160,9170,9170,9160,301
|
|
20231122,094400,8712690,9170,9170,9170,9170,68
|
|
20231122,094300,8089130,9190,9190,9190,9190,0
|
|
20231122,094200,8089130,9190,9190,9190,9190,0
|
|
20231122,094100,8089130,9190,9190,9190,9190,0
|
|
20231122,094000,8089130,9190,9190,9190,9190,333
|
|
20231122,093900,5028860,9190,9190,9190,9190,0
|
|
20231122,093800,5028860,9190,9190,9190,9190,0
|
|
20231122,093700,5028860,9190,9190,9190,9190,10
|
|
20231122,093600,4936960,9190,9190,9190,9190,0
|
|
20231122,093500,4936960,9190,9190,9190,9190,0
|
|
20231122,093400,4936960,9190,9190,9190,9190,0
|
|
20231122,093300,4936960,9190,9190,9190,9190,0
|
|
20231122,093200,4936960,9190,9190,9190,9190,0
|
|
20231122,093100,4936960,9190,9190,9190,9190,1
|
|
20231122,093000,4927770,9190,9190,9190,9190,5
|
|
20231122,092900,4881820,9190,9190,9190,9190,0
|
|
20231122,092800,4881820,9190,9190,9190,9190,0
|
|
20231122,092700,4881820,9190,9190,9190,9190,0
|
|
20231122,092600,4881820,9190,9190,9190,9190,12
|
|
20231122,092500,4771540,9190,9190,9190,9190,0
|
|
20231122,092400,4771540,9190,9190,9190,9190,0
|
|
20231122,092300,4771540,9190,9190,9190,9190,0
|
|
20231122,092200,4771540,9190,9190,9190,9190,0
|
|
20231122,092100,4771540,9190,9190,9190,9190,0
|
|
20231122,092000,4771540,9190,9200,9200,9190,47
|
|
20231122,091900,4339200,9200,9200,9200,9200,0
|
|
20231122,091800,4339200,9200,9200,9200,9200,35
|
|
20231122,091700,4017200,9200,9200,9200,9200,0
|
|
20231122,091600,4017200,9200,9200,9200,9200,0
|
|
20231122,091500,4017200,9200,9200,9200,9200,0
|
|
20231122,091400,4017200,9200,9200,9200,9200,0
|
|
20231122,091300,4017200,9200,9200,9200,9200,0
|
|
20231122,091200,4017200,9200,9200,9200,9200,0
|
|
20231122,091100,4017200,9200,9200,9200,9200,11
|
|
20231122,091000,3916000,9200,9210,9210,9200,263
|
|
20231122,090900,1496340,9220,9220,9220,9220,0
|
|
20231122,090800,1496340,9220,9250,9250,9220,8
|
|
20231122,090700,1422550,9250,9230,9250,9230,116
|
|
20231122,090600,351810,9250,9250,9250,9250,0
|
|
20231122,090500,351810,9250,9250,9250,9250,0
|
|
20231122,090400,351810,9250,9250,9250,9250,0
|
|
20231122,090300,351810,9250,9250,9250,9250,0
|
|
20231122,090200,351810,9250,9250,9250,9250,0
|
|
20231122,090100,351810,9250,9250,9250,9250,0
|
|
20231122,090000,351810,9250,9260,9260,9250,38
|