599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185600,356556410,8670,8670,8670,8670,1764
|
|
20231114,185500,356556410,8670,8670,8670,8670,0
|
|
20231114,185400,356556410,8670,8670,8670,8670,0
|
|
20231114,185300,356556410,8670,8670,8670,8670,0
|
|
20231114,185200,356556410,8670,8670,8670,8670,0
|
|
20231114,185100,356556410,8670,8670,8670,8670,0
|
|
20231114,185000,356556410,8670,8670,8670,8670,0
|
|
20231114,184900,356556410,8670,8670,8670,8670,0
|
|
20231114,184800,356556410,8670,8670,8670,8670,0
|
|
20231114,184700,356556410,8670,8670,8670,8670,0
|
|
20231114,184600,356556410,8670,8670,8670,8670,0
|
|
20231114,184500,356556410,8670,8670,8670,8670,0
|
|
20231114,184400,356556410,8670,8670,8670,8670,0
|
|
20231114,184300,356556410,8670,8670,8670,8670,0
|
|
20231114,184200,356556410,8670,8670,8670,8670,0
|
|
20231114,184100,356556410,8670,8670,8670,8670,0
|
|
20231114,184000,356556410,8670,8670,8670,8670,0
|
|
20231114,183900,356556410,8670,8670,8670,8670,0
|
|
20231114,183800,356556410,8670,8670,8670,8670,0
|
|
20231114,183700,356556410,8670,8670,8670,8670,0
|
|
20231114,183600,356556410,8670,8670,8670,8670,0
|
|
20231114,183500,356556410,8670,8670,8670,8670,0
|
|
20231114,183400,356556410,8670,8670,8670,8670,0
|
|
20231114,183300,356556410,8670,8670,8670,8670,0
|
|
20231114,183200,356556410,8670,8670,8670,8670,0
|
|
20231114,183100,356556410,8670,8670,8670,8670,0
|
|
20231114,183000,356556410,8670,8670,8670,8670,0
|
|
20231114,182900,356556410,8670,8670,8670,8670,0
|
|
20231114,182800,356556410,8670,8670,8670,8670,0
|
|
20231114,182700,356556410,8670,8670,8670,8670,0
|
|
20231114,182600,356556410,8670,8670,8670,8670,1764
|
|
20231114,182500,356556410,8670,8670,8670,8670,0
|
|
20231114,182400,356556410,8670,8670,8670,8670,0
|
|
20231114,182300,356556410,8670,8670,8670,8670,0
|
|
20231114,182200,356556410,8670,8670,8670,8670,0
|
|
20231114,182100,356556410,8670,8670,8670,8670,0
|
|
20231114,182000,356556410,8670,8670,8670,8670,0
|
|
20231114,181900,356556410,8670,8670,8670,8670,0
|
|
20231114,181800,356556410,8670,8670,8670,8670,0
|
|
20231114,181700,356556410,8670,8670,8670,8670,0
|
|
20231114,181600,356556410,8670,8670,8670,8670,0
|
|
20231114,181500,356556410,8670,8670,8670,8670,0
|
|
20231114,181400,356556410,8670,8670,8670,8670,0
|
|
20231114,181300,356556410,8670,8670,8670,8670,0
|
|
20231114,181200,356556410,8670,8670,8670,8670,0
|
|
20231114,181100,356556410,8670,8670,8670,8670,0
|
|
20231114,181000,356556410,8670,8670,8670,8670,0
|
|
20231114,180900,356556410,8670,8670,8670,8670,0
|
|
20231114,180800,356556410,8670,8670,8670,8670,0
|
|
20231114,180700,356556410,8670,8670,8670,8670,0
|
|
20231114,180600,356556410,8670,8670,8670,8670,0
|
|
20231114,180500,356556410,8670,8670,8670,8670,0
|
|
20231114,180400,356556410,8670,8670,8670,8670,0
|
|
20231114,180300,356556410,8670,8670,8670,8670,0
|
|
20231114,180200,356556410,8670,8670,8670,8670,0
|
|
20231114,180100,356556410,8670,8670,8670,8670,0
|
|
20231114,180000,356556410,8670,8670,8670,8670,0
|
|
20231114,175900,356556410,8670,8670,8670,8670,0
|
|
20231114,175800,356556410,8670,8670,8670,8670,0
|
|
20231114,175700,356556410,8670,8670,8670,8670,0
|
|
20231114,175600,356556410,8670,8670,8670,8670,1764
|
|
20231114,175500,356556410,8670,8670,8670,8670,0
|
|
20231114,175400,356556410,8670,8670,8670,8670,0
|
|
20231114,175300,356556410,8670,8670,8670,8670,0
|
|
20231114,175200,356556410,8670,8670,8670,8670,0
|
|
20231114,175100,356556410,8670,8670,8670,8670,0
|
|
20231114,175000,356556410,8670,8670,8670,8670,0
|
|
20231114,174900,356556410,8670,8670,8670,8670,0
|
|
20231114,174800,356556410,8670,8670,8670,8670,0
|
|
20231114,174700,356556410,8670,8670,8670,8670,0
|
|
20231114,174600,356556410,8670,8670,8670,8670,0
|
|
20231114,174500,356556410,8670,8670,8670,8670,0
|
|
20231114,174400,356556410,8670,8670,8670,8670,0
|
|
20231114,174300,356556410,8670,8670,8670,8670,0
|
|
20231114,174200,356556410,8670,8670,8670,8670,0
|
|
20231114,174100,356556410,8670,8670,8670,8670,0
|
|
20231114,174000,356556410,8670,8670,8670,8670,0
|
|
20231114,173900,356556410,8670,8670,8670,8670,0
|
|
20231114,173800,356556410,8670,8670,8670,8670,0
|
|
20231114,173700,356556410,8670,8670,8670,8670,0
|
|
20231114,173600,356556410,8670,8670,8670,8670,0
|
|
20231114,173500,356556410,8670,8670,8670,8670,0
|
|
20231114,173400,356556410,8670,8670,8670,8670,0
|
|
20231114,173300,356556410,8670,8670,8670,8670,0
|
|
20231114,173200,356556410,8670,8670,8670,8670,0
|
|
20231114,173100,356556410,8670,8670,8670,8670,0
|
|
20231114,173000,356556410,8670,8670,8670,8670,0
|
|
20231114,172900,356556410,8670,8670,8670,8670,0
|
|
20231114,172800,356556410,8670,8670,8670,8670,0
|
|
20231114,172700,356556410,8670,8670,8670,8670,0
|
|
20231114,172600,356556410,8670,8670,8670,8670,1764
|
|
20231114,172500,356556410,8670,8670,8670,8670,0
|
|
20231114,172400,356556410,8670,8670,8670,8670,0
|
|
20231114,172300,356556410,8670,8670,8670,8670,0
|
|
20231114,172200,356556410,8670,8670,8670,8670,0
|
|
20231114,172100,356556410,8670,8670,8670,8670,0
|
|
20231114,172000,356556410,8670,8670,8670,8670,0
|
|
20231114,171900,356556410,8670,8670,8670,8670,0
|
|
20231114,171800,356556410,8670,8670,8670,8670,0
|
|
20231114,171700,356556410,8670,8670,8670,8670,0
|
|
20231114,171600,356556410,8670,8670,8670,8670,0
|
|
20231114,171500,356556410,8670,8670,8670,8670,0
|
|
20231114,171400,356556410,8670,8670,8670,8670,0
|
|
20231114,171300,356556410,8670,8670,8670,8670,0
|
|
20231114,171200,356556410,8670,8670,8670,8670,0
|
|
20231114,171100,356556410,8670,8670,8670,8670,0
|
|
20231114,171000,356556410,8670,8670,8670,8670,0
|
|
20231114,170900,356556410,8670,8670,8670,8670,0
|
|
20231114,170800,356556410,8670,8670,8670,8670,0
|
|
20231114,170700,356556410,8670,8670,8670,8670,0
|
|
20231114,170600,356556410,8670,8670,8670,8670,0
|
|
20231114,170500,356556410,8670,8670,8670,8670,0
|
|
20231114,170400,356556410,8670,8670,8670,8670,0
|
|
20231114,170300,356556410,8670,8670,8670,8670,0
|
|
20231114,170200,356556410,8670,8670,8670,8670,0
|
|
20231114,170100,356556410,8670,8670,8670,8670,0
|
|
20231114,170000,356556410,8670,8670,8670,8670,0
|
|
20231114,165900,356556410,8670,8670,8670,8670,0
|
|
20231114,165800,356556410,8670,8670,8670,8670,0
|
|
20231114,165700,356556410,8670,8670,8670,8670,0
|
|
20231114,165600,356556410,8670,8670,8670,8670,1764
|
|
20231114,165500,356556410,8670,8670,8670,8670,0
|
|
20231114,165400,356556410,8670,8670,8670,8670,0
|
|
20231114,165300,356556410,8670,8670,8670,8670,0
|
|
20231114,165200,356556410,8670,8670,8670,8670,0
|
|
20231114,165100,356556410,8670,8670,8670,8670,0
|
|
20231114,165000,356556410,8670,8670,8670,8670,0
|
|
20231114,164900,356556410,8670,8670,8670,8670,0
|
|
20231114,164800,356556410,8670,8670,8670,8670,0
|
|
20231114,164700,356556410,8670,8670,8670,8670,0
|
|
20231114,164600,356556410,8670,8670,8670,8670,0
|
|
20231114,164500,356556410,8670,8670,8670,8670,0
|
|
20231114,164400,356556410,8670,8670,8670,8670,0
|
|
20231114,164300,356556410,8670,8670,8670,8670,0
|
|
20231114,164200,356556410,8670,8670,8670,8670,0
|
|
20231114,164100,356556410,8670,8670,8670,8670,0
|
|
20231114,164000,356556410,8670,8670,8670,8670,0
|
|
20231114,163900,356556410,8670,8670,8670,8670,0
|
|
20231114,163800,356556410,8670,8670,8670,8670,0
|
|
20231114,163700,356556410,8670,8670,8670,8670,0
|
|
20231114,163600,356556410,8670,8670,8670,8670,0
|
|
20231114,163500,356556410,8670,8670,8670,8670,0
|
|
20231114,163400,356556410,8670,8670,8670,8670,0
|
|
20231114,163300,356556410,8670,8670,8670,8670,0
|
|
20231114,163200,356556410,8670,8670,8670,8670,0
|
|
20231114,163100,356556410,8670,8670,8670,8670,0
|
|
20231114,163000,356556410,8670,8670,8670,8670,0
|
|
20231114,162900,356556410,8670,8670,8670,8670,0
|
|
20231114,162800,356556410,8670,8670,8670,8670,0
|
|
20231114,162700,356556410,8670,8670,8670,8670,0
|
|
20231114,162600,356556410,8670,8670,8670,8670,1764
|
|
20231114,162500,356556410,8670,8670,8670,8670,0
|
|
20231114,162400,356556410,8670,8670,8670,8670,0
|
|
20231114,162300,356556410,8670,8670,8670,8670,0
|
|
20231114,162200,356556410,8670,8670,8670,8670,0
|
|
20231114,162100,356556410,8670,8670,8670,8670,0
|
|
20231114,162000,356556410,8670,8670,8670,8670,0
|
|
20231114,161900,356556410,8670,8670,8670,8670,0
|
|
20231114,161800,356556410,8670,8670,8670,8670,0
|
|
20231114,161700,356556410,8670,8670,8670,8670,0
|
|
20231114,161600,356556410,8670,8670,8670,8670,0
|
|
20231114,161500,356556410,8670,8670,8670,8670,0
|
|
20231114,161400,356556410,8670,8670,8670,8670,0
|
|
20231114,161300,356556410,8670,8670,8670,8670,0
|
|
20231114,161200,356556410,8670,8670,8670,8670,0
|
|
20231114,161100,356556410,8670,8670,8670,8670,0
|
|
20231114,161000,356556410,8670,8670,8670,8670,0
|
|
20231114,160900,356556410,8670,8670,8670,8670,0
|
|
20231114,160800,356556410,8670,8670,8670,8670,0
|
|
20231114,160700,356556410,8670,8670,8670,8670,0
|
|
20231114,160600,356556410,8670,8670,8670,8670,0
|
|
20231114,160500,356556410,8670,8670,8670,8670,0
|
|
20231114,160400,356556410,8670,8670,8670,8670,0
|
|
20231114,160300,356556410,8670,8670,8670,8670,0
|
|
20231114,160200,356556410,8670,8670,8670,8670,0
|
|
20231114,160100,356556410,8670,8670,8670,8670,0
|
|
20231114,160000,356556410,8670,8670,8670,8670,0
|
|
20231114,155900,356556410,8670,8670,8670,8670,0
|
|
20231114,155800,356556410,8670,8670,8670,8670,0
|
|
20231114,155700,356556410,8670,8670,8670,8670,0
|
|
20231114,155600,356556410,8670,8670,8670,8670,1764
|
|
20231114,155500,356556410,8670,8670,8670,8670,0
|
|
20231114,155400,356556410,8670,8670,8670,8670,0
|
|
20231114,155300,356556410,8670,8670,8670,8670,0
|
|
20231114,155200,356556410,8670,8670,8670,8670,0
|
|
20231114,155100,356556410,8670,8670,8670,8670,0
|
|
20231114,155000,356556410,8670,8670,8670,8670,0
|
|
20231114,154900,356556410,8670,8670,8670,8670,0
|
|
20231114,154800,356556410,8670,8670,8670,8670,0
|
|
20231114,154700,356556410,8670,8670,8670,8670,0
|
|
20231114,154600,356556410,8670,8670,8670,8670,0
|
|
20231114,154500,356556410,8670,8670,8670,8670,0
|
|
20231114,154400,356556410,8670,8670,8670,8670,0
|
|
20231114,154300,356556410,8670,8670,8670,8670,0
|
|
20231114,154200,356556410,8670,8670,8670,8670,0
|
|
20231114,154100,356556410,8670,8670,8670,8670,0
|
|
20231114,154000,356556410,8670,8670,8670,8670,0
|
|
20231114,153900,356556410,8670,8670,8670,8670,0
|
|
20231114,153800,356556410,8670,8670,8670,8670,0
|
|
20231114,153700,356556410,8670,8670,8670,8670,0
|
|
20231114,153600,356556410,8670,8670,8670,8670,0
|
|
20231114,153500,356556410,8670,8670,8670,8670,0
|
|
20231114,153400,356556410,8670,8670,8670,8670,0
|
|
20231114,153300,356556410,8670,8670,8670,8670,0
|
|
20231114,153200,356556410,8670,8670,8670,8670,0
|
|
20231114,153100,356556410,8670,8670,8670,8670,0
|
|
20231114,153000,356556410,8670,8670,8670,8670,1764
|
|
20231114,152900,341262530,8660,8660,8660,8660,0
|
|
20231114,152800,341262530,8660,8660,8660,8660,0
|
|
20231114,152700,341262530,8660,8660,8660,8660,0
|
|
20231114,152600,341262530,8660,8660,8660,8660,0
|
|
20231114,152500,341262530,8660,8660,8660,8660,0
|
|
20231114,152400,341262530,8660,8660,8660,8660,0
|
|
20231114,152300,341262530,8660,8660,8660,8660,0
|
|
20231114,152200,341262530,8660,8660,8660,8660,0
|
|
20231114,152100,341262530,8660,8660,8660,8660,0
|
|
20231114,152000,341262530,8660,8660,8660,8660,0
|
|
20231114,151900,341262530,8660,8660,8660,8660,2
|
|
20231114,151800,341245210,8670,8670,8670,8670,0
|
|
20231114,151700,341245210,8670,8670,8670,8670,200
|
|
20231114,151600,339511210,8670,8670,8670,8670,10
|
|
20231114,151500,339424510,8660,8670,8670,8660,197
|
|
20231114,151400,337717520,8670,8670,8670,8670,3
|
|
20231114,151300,337691510,8680,8670,8680,8670,101
|
|
20231114,151200,336815170,8670,8660,8670,8660,200
|
|
20231114,151100,335082160,8620,8620,8620,8620,0
|
|
20231114,151000,335082160,8620,8650,8650,8620,441
|
|
20231114,150900,331267540,8650,8650,8650,8650,0
|
|
20231114,150800,331267540,8650,8650,8650,8650,0
|
|
20231114,150700,331267540,8650,8650,8650,8650,0
|
|
20231114,150600,331267540,8650,8650,8650,8650,25
|
|
20231114,150500,331051290,8650,8650,8650,8650,0
|
|
20231114,150400,331051290,8650,8650,8650,8650,0
|
|
20231114,150300,331051290,8650,8650,8650,8650,0
|
|
20231114,150200,331051290,8650,8650,8650,8650,0
|
|
20231114,150100,331051290,8650,8650,8650,8650,0
|
|
20231114,150000,331051290,8650,8650,8650,8650,0
|
|
20231114,145900,331051290,8650,8650,8650,8650,0
|
|
20231114,145800,331051290,8650,8650,8650,8650,0
|
|
20231114,145700,331051290,8650,8650,8650,8650,100
|
|
20231114,145600,330186290,8650,8650,8650,8650,0
|
|
20231114,145500,330186290,8650,8650,8650,8650,0
|
|
20231114,145400,330186290,8650,8650,8650,8650,11
|
|
20231114,145300,330091140,8600,8610,8610,8600,29
|
|
20231114,145200,329841460,8620,8620,8620,8620,0
|
|
20231114,145100,329841460,8620,8620,8620,8620,61
|
|
20231114,145000,329315640,8620,8620,8620,8620,177
|
|
20231114,144900,327789900,8620,8620,8620,8620,0
|
|
20231114,144800,327789900,8620,8620,8620,8620,0
|
|
20231114,144700,327789900,8620,8620,8620,8620,0
|
|
20231114,144600,327789900,8620,8620,8620,8620,0
|
|
20231114,144500,327789900,8620,8620,8620,8620,50
|
|
20231114,144400,327358900,8620,8620,8620,8620,0
|
|
20231114,144300,327358900,8620,8620,8620,8620,0
|
|
20231114,144200,327358900,8620,8620,8620,8620,5
|
|
20231114,144100,327315800,8610,8610,8610,8610,19
|
|
20231114,144000,327152210,8610,8610,8610,8610,0
|
|
20231114,143900,327152210,8610,8610,8610,8610,0
|
|
20231114,143800,327152210,8610,8610,8610,8610,0
|
|
20231114,143700,327152210,8610,8610,8610,8610,0
|
|
20231114,143600,327152210,8610,8610,8610,8610,0
|
|
20231114,143500,327152210,8610,8610,8610,8610,8
|
|
20231114,143400,327083330,8620,8620,8620,8620,0
|
|
20231114,143300,327083330,8620,8620,8620,8620,0
|
|
20231114,143200,327083330,8620,8620,8620,8620,0
|
|
20231114,143100,327083330,8620,8620,8620,8620,0
|
|
20231114,143000,327083330,8620,8620,8620,8620,0
|
|
20231114,142900,327083330,8620,8620,8620,8620,0
|
|
20231114,142800,327083330,8620,8620,8620,8620,5
|
|
20231114,142700,327040230,8610,8610,8610,8610,0
|
|
20231114,142600,327040230,8610,8610,8610,8610,0
|
|
20231114,142500,327040230,8610,8620,8620,8610,62
|
|
20231114,142400,326505960,8620,8620,8620,8620,191
|
|
20231114,142300,324859540,8630,8640,8640,8630,1500
|
|
20231114,142200,311913300,8650,8650,8650,8650,10
|
|
20231114,142100,311826800,8650,8650,8650,8650,0
|
|
20231114,142000,311826800,8650,8650,8650,8650,0
|
|
20231114,141900,311826800,8650,8650,8650,8650,0
|
|
20231114,141800,311826800,8650,8650,8650,8650,0
|
|
20231114,141700,311826800,8650,8650,8650,8650,0
|
|
20231114,141600,311826800,8650,8650,8650,8650,0
|
|
20231114,141500,311826800,8650,8650,8650,8650,10
|
|
20231114,141400,311740300,8660,8660,8660,8660,0
|
|
20231114,141300,311740300,8660,8660,8660,8660,0
|
|
20231114,141200,311740300,8660,8660,8660,8660,0
|
|
20231114,141100,311740300,8660,8660,8660,8660,0
|
|
20231114,141000,311740300,8660,8660,8660,8660,10
|
|
20231114,140900,311653700,8660,8660,8660,8660,0
|
|
20231114,140800,311653700,8660,8630,8660,8630,115
|
|
20231114,140700,310661220,8630,8670,8670,8630,15
|
|
20231114,140600,310531370,8670,8670,8670,8670,0
|
|
20231114,140500,310531370,8670,8670,8670,8670,0
|
|
20231114,140400,310531370,8670,8670,8670,8670,3
|
|
20231114,140300,310505360,8670,8670,8670,8670,10
|
|
20231114,140200,310418660,8680,8680,8680,8680,100
|
|
20231114,140100,309550660,8680,8660,8680,8660,400
|
|
20231114,140000,306079410,8680,8680,8680,8680,0
|
|
20231114,135900,306079410,8680,8680,8680,8680,0
|
|
20231114,135800,306079410,8680,8680,8680,8680,0
|
|
20231114,135700,306079410,8680,8680,8680,8680,0
|
|
20231114,135600,306079410,8680,8630,8680,8630,218
|
|
20231114,135500,304197070,8630,8630,8630,8630,0
|
|
20231114,135400,304197070,8630,8630,8630,8630,263
|
|
20231114,135300,301927380,8630,8630,8630,8630,0
|
|
20231114,135200,301927380,8630,8630,8630,8630,91
|
|
20231114,135100,301142050,8630,8630,8630,8630,740
|
|
20231114,135000,294755850,8610,8610,8610,8610,0
|
|
20231114,134900,294755850,8610,8610,8610,8610,26
|
|
20231114,134800,294531990,8610,8610,8610,8610,0
|
|
20231114,134700,294531990,8610,8610,8610,8610,0
|
|
20231114,134600,294531990,8610,8610,8610,8610,105
|
|
20231114,134500,293627940,8620,8620,8620,8620,0
|
|
20231114,134400,293627940,8620,8620,8620,8620,90
|
|
20231114,134300,292852140,8630,8630,8630,8630,515
|
|
20231114,134200,288407690,8630,8630,8630,8630,4
|
|
20231114,134100,288373170,8630,8630,8630,8630,0
|
|
20231114,134000,288373170,8630,8630,8630,8630,0
|
|
20231114,133900,288373170,8630,8630,8630,8630,0
|
|
20231114,133800,288373170,8630,8630,8630,8630,201
|
|
20231114,133700,286638540,8630,8640,8640,8630,518
|
|
20231114,133600,282168020,8640,8640,8640,8640,302
|
|
20231114,133500,279558740,8640,8640,8640,8640,10
|
|
20231114,133400,279472340,8640,8660,8660,8640,2463
|
|
20231114,133300,258159870,8660,8680,8680,8660,830
|
|
20231114,133200,250965730,8690,8690,8690,8690,0
|
|
20231114,133100,250965730,8690,8690,8690,8690,0
|
|
20231114,133000,250965730,8690,8690,8690,8690,0
|
|
20231114,132900,250965730,8690,8690,8690,8690,0
|
|
20231114,132800,250965730,8690,8690,8690,8690,305
|
|
20231114,132700,248315280,8690,8750,8750,8690,205
|
|
20231114,132600,246527890,8750,8750,8750,8750,0
|
|
20231114,132500,246527890,8750,8750,8750,8740,137
|
|
20231114,132400,245329820,8750,8750,8750,8740,523
|
|
20231114,132300,240753970,8740,8740,8750,8740,1029
|
|
20231114,132200,231760500,8740,8740,8740,8740,400
|
|
20231114,132100,228264500,8740,8740,8740,8740,57
|
|
20231114,132000,227766320,8730,8690,8730,8650,1429
|
|
20231114,131900,215316930,8620,8700,8700,8620,296
|
|
20231114,131800,212748460,8710,8680,8710,8680,3021
|
|
20231114,131700,186472300,8680,8680,8680,8680,0
|
|
20231114,131600,186472300,8680,8680,8680,8680,44
|
|
20231114,131500,186090380,8690,8690,8690,8690,306
|
|
20231114,131400,183431240,8690,8690,8690,8690,11
|
|
20231114,131300,183335650,8690,8690,8690,8690,1
|
|
20231114,131200,183326960,8700,8700,8700,8700,718
|
|
20231114,131100,177080360,8690,8610,8690,8610,3149
|
|
20231114,131000,149909560,8610,8610,8610,8610,0
|
|
20231114,130900,149909560,8610,8610,8610,8610,0
|
|
20231114,130800,149909560,8610,8610,8610,8610,0
|
|
20231114,130700,149909560,8610,8610,8610,8610,0
|
|
20231114,130600,149909560,8610,8610,8610,8610,0
|
|
20231114,130500,149909560,8610,8610,8610,8610,0
|
|
20231114,130400,149909560,8610,8610,8610,8610,0
|
|
20231114,130300,149909560,8610,8610,8610,8610,0
|
|
20231114,130200,149909560,8610,8610,8610,8610,0
|
|
20231114,130100,149909560,8610,8610,8610,8610,0
|
|
20231114,130000,149909560,8610,8610,8610,8610,0
|
|
20231114,125900,149909560,8610,8610,8610,8610,0
|
|
20231114,125800,149909560,8610,8610,8610,8610,0
|
|
20231114,125700,149909560,8610,8610,8610,8610,0
|
|
20231114,125600,149909560,8610,8610,8610,8610,0
|
|
20231114,125500,149909560,8610,8610,8610,8610,0
|
|
20231114,125400,149909560,8610,8610,8610,8610,0
|
|
20231114,125300,149909560,8610,8610,8610,8610,0
|
|
20231114,125200,149909560,8610,8610,8610,8610,0
|
|
20231114,125100,149909560,8610,8610,8610,8610,0
|
|
20231114,125000,149909560,8610,8610,8610,8610,0
|
|
20231114,124900,149909560,8610,8610,8610,8610,0
|
|
20231114,124800,149909560,8610,8610,8610,8610,0
|
|
20231114,124700,149909560,8610,8610,8610,8610,0
|
|
20231114,124600,149909560,8610,8610,8610,8610,39
|
|
20231114,124500,149573770,8610,8610,8610,8610,401
|
|
20231114,124400,146121160,8610,8610,8610,8610,0
|
|
20231114,124300,146121160,8610,8610,8610,8610,1
|
|
20231114,124200,146112550,8610,8610,8610,8610,0
|
|
20231114,124100,146112550,8610,8610,8610,8610,0
|
|
20231114,124000,146112550,8610,8610,8610,8610,0
|
|
20231114,123900,146112550,8610,8610,8610,8610,0
|
|
20231114,123800,146112550,8610,8610,8610,8610,0
|
|
20231114,123700,146112550,8610,8610,8610,8610,125
|
|
20231114,123600,145036300,8620,8620,8620,8620,0
|
|
20231114,123500,145036300,8620,8620,8620,8620,5
|
|
20231114,123400,144993200,8610,8610,8610,8610,203
|
|
20231114,123300,143245370,8610,8600,8610,8600,270
|
|
20231114,123200,140921680,8610,8610,8610,8610,0
|
|
20231114,123100,140921680,8610,8610,8610,8610,0
|
|
20231114,123000,140921680,8610,8610,8610,8610,0
|
|
20231114,122900,140921680,8610,8610,8610,8610,0
|
|
20231114,122800,140921680,8610,8610,8610,8610,0
|
|
20231114,122700,140921680,8610,8610,8610,8610,0
|
|
20231114,122600,140921680,8610,8610,8610,8610,0
|
|
20231114,122500,140921680,8610,8610,8610,8610,0
|
|
20231114,122400,140921680,8610,8610,8610,8610,0
|
|
20231114,122300,140921680,8610,8610,8610,8610,0
|
|
20231114,122200,140921680,8610,8610,8610,8610,0
|
|
20231114,122100,140921680,8610,8610,8610,8610,96
|
|
20231114,122000,140095120,8600,8590,8600,8590,1335
|
|
20231114,121900,128618280,8580,8580,8580,8580,18
|
|
20231114,121800,128463840,8580,8580,8580,8580,2
|
|
20231114,121700,128446680,8580,8580,8580,8580,80
|
|
20231114,121600,127760280,8570,8570,8570,8570,0
|
|
20231114,121500,127760280,8570,8570,8570,8570,0
|
|
20231114,121400,127760280,8570,8570,8570,8570,0
|
|
20231114,121300,127760280,8570,8570,8570,8570,0
|
|
20231114,121200,127760280,8570,8570,8570,8570,0
|
|
20231114,121100,127760280,8570,8570,8570,8570,0
|
|
20231114,121000,127760280,8570,8570,8570,8570,0
|
|
20231114,120900,127760280,8570,8570,8570,8570,0
|
|
20231114,120800,127760280,8570,8570,8570,8570,0
|
|
20231114,120700,127760280,8570,8570,8570,8570,0
|
|
20231114,120600,127760280,8570,8570,8570,8570,0
|
|
20231114,120500,127760280,8570,8570,8570,8570,0
|
|
20231114,120400,127760280,8570,8570,8570,8570,0
|
|
20231114,120300,127760280,8570,8570,8570,8570,0
|
|
20231114,120200,127760280,8570,8570,8570,8570,1
|
|
20231114,120100,127751710,8590,8590,8590,8590,116
|
|
20231114,120000,126755270,8590,8590,8590,8590,0
|
|
20231114,115900,126755270,8590,8580,8590,8580,10
|
|
20231114,115800,126669460,8590,8590,8590,8590,0
|
|
20231114,115700,126669460,8590,8590,8590,8590,0
|
|
20231114,115600,126669460,8590,8590,8590,8590,10
|
|
20231114,115500,126583560,8590,8590,8590,8590,0
|
|
20231114,115400,126583560,8590,8570,8590,8570,150
|
|
20231114,115300,125297430,8570,8570,8570,8570,130
|
|
20231114,115200,124183330,8570,8560,8570,8560,1598
|
|
20231114,115100,110492450,8560,8560,8560,8560,0
|
|
20231114,115000,110492450,8560,8560,8560,8560,0
|
|
20231114,114900,110492450,8560,8560,8560,8560,0
|
|
20231114,114800,110492450,8560,8560,8560,8560,0
|
|
20231114,114700,110492450,8560,8560,8560,8560,0
|
|
20231114,114600,110492450,8560,8560,8560,8560,0
|
|
20231114,114500,110492450,8560,8560,8560,8560,0
|
|
20231114,114400,110492450,8560,8560,8560,8560,5
|
|
20231114,114300,110449650,8560,8560,8560,8560,0
|
|
20231114,114200,110449650,8560,8560,8560,8560,139
|
|
20231114,114100,109259810,8560,8560,8560,8560,0
|
|
20231114,114000,109259810,8560,8560,8560,8560,0
|
|
20231114,113900,109259810,8560,8560,8560,8560,0
|
|
20231114,113800,109259810,8560,8560,8560,8560,0
|
|
20231114,113700,109259810,8560,8560,8560,8560,2
|
|
20231114,113600,109242690,8560,8560,8560,8560,139
|
|
20231114,113500,108052850,8520,8520,8520,8520,0
|
|
20231114,113400,108052850,8520,8520,8520,8520,0
|
|
20231114,113300,108052850,8520,8520,8520,8520,0
|
|
20231114,113200,108052850,8520,8520,8520,8520,0
|
|
20231114,113100,108052850,8520,8520,8520,8520,0
|
|
20231114,113000,108052850,8520,8520,8520,8520,1151
|
|
20231114,112900,98246330,8560,8560,8560,8560,0
|
|
20231114,112800,98246330,8560,8560,8560,8560,10
|
|
20231114,112700,98160730,8560,8560,8560,8560,0
|
|
20231114,112600,98160730,8560,8560,8560,8560,7
|
|
20231114,112500,98100810,8560,8560,8560,8560,0
|
|
20231114,112400,98100810,8560,8560,8560,8560,2
|
|
20231114,112300,98083690,8520,8520,8520,8520,1
|
|
20231114,112200,98075170,8520,8520,8520,8520,0
|
|
20231114,112100,98075170,8520,8520,8520,8520,0
|
|
20231114,112000,98075170,8520,8520,8520,8520,0
|
|
20231114,111900,98075170,8520,8520,8520,8520,0
|
|
20231114,111800,98075170,8520,8520,8520,8520,0
|
|
20231114,111700,98075170,8520,8520,8520,8520,494
|
|
20231114,111600,93866290,8550,8550,8550,8550,0
|
|
20231114,111500,93866290,8550,8550,8550,8550,0
|
|
20231114,111400,93866290,8550,8550,8550,8550,1
|
|
20231114,111300,93857740,8550,8560,8560,8550,466
|
|
20231114,111200,89873190,8560,8560,8560,8560,0
|
|
20231114,111100,89873190,8560,8560,8560,8560,6
|
|
20231114,111000,89821830,8560,8560,8560,8560,35
|
|
20231114,110900,89522230,8580,8580,8580,8580,0
|
|
20231114,110800,89522230,8580,8580,8580,8580,0
|
|
20231114,110700,89522230,8580,8580,8580,8580,0
|
|
20231114,110600,89522230,8580,8580,8580,8580,0
|
|
20231114,110500,89522230,8580,8580,8580,8580,0
|
|
20231114,110400,89522230,8580,8580,8580,8580,0
|
|
20231114,110300,89522230,8580,8580,8580,8580,0
|
|
20231114,110200,89522230,8580,8580,8580,8580,0
|
|
20231114,110100,89522230,8580,8580,8580,8580,0
|
|
20231114,110000,89522230,8580,8580,8580,8580,0
|
|
20231114,105900,89522230,8580,8580,8580,8580,0
|
|
20231114,105800,89522230,8580,8580,8580,8580,0
|
|
20231114,105700,89522230,8580,8580,8580,8580,0
|
|
20231114,105600,89522230,8580,8580,8580,8580,40
|
|
20231114,105500,89179030,8590,8590,8590,8590,40
|
|
20231114,105400,88835430,8600,8590,8600,8590,60
|
|
20231114,105300,88320020,8590,8590,8590,8590,0
|
|
20231114,105200,88320020,8590,8590,8590,8590,102
|
|
20231114,105100,87443840,8590,8590,8590,8590,0
|
|
20231114,105000,87443840,8590,8590,8590,8590,140
|
|
20231114,104900,86241240,8580,8580,8580,8580,57
|
|
20231114,104800,85752180,8580,8590,8590,8580,22
|
|
20231114,104700,85563290,8590,8590,8590,8590,1
|
|
20231114,104600,85554700,8600,8600,8600,8600,0
|
|
20231114,104500,85554700,8600,8580,8600,8580,85
|
|
20231114,104400,84824060,8590,8590,8590,8590,200
|
|
20231114,104300,83106060,8590,8590,8590,8590,10
|
|
20231114,104200,83020160,8600,8600,8600,8600,400
|
|
20231114,104100,79580160,8600,8600,8600,8600,0
|
|
20231114,104000,79580160,8600,8590,8600,8590,703
|
|
20231114,103900,73538490,8580,8580,8580,8580,0
|
|
20231114,103800,73538490,8580,8560,8580,8560,764
|
|
20231114,103700,66990920,8560,8560,8560,8560,0
|
|
20231114,103600,66990920,8560,8560,8560,8560,0
|
|
20231114,103500,66990920,8560,8560,8560,8560,0
|
|
20231114,103400,66990920,8560,8550,8560,8550,105
|
|
20231114,103300,66093120,8550,8550,8550,8550,50
|
|
20231114,103200,65665620,8560,8560,8560,8560,0
|
|
20231114,103100,65665620,8560,8560,8560,8560,1
|
|
20231114,103000,65657060,8550,8550,8550,8550,199
|
|
20231114,102900,63955610,8550,8550,8550,8550,0
|
|
20231114,102800,63955610,8550,8550,8550,8550,0
|
|
20231114,102700,63955610,8550,8550,8550,8550,0
|
|
20231114,102600,63955610,8550,8550,8550,8550,0
|
|
20231114,102500,63955610,8550,8550,8550,8550,0
|
|
20231114,102400,63955610,8550,8550,8550,8550,0
|
|
20231114,102300,63955610,8550,8550,8550,8550,8
|
|
20231114,102200,63887210,8520,8520,8520,8520,1
|
|
20231114,102100,63878690,8570,8570,8570,8570,0
|
|
20231114,102000,63878690,8570,8560,8570,8560,64
|
|
20231114,101900,63330640,8560,8560,8560,8560,136
|
|
20231114,101800,62166480,8520,8520,8520,8520,0
|
|
20231114,101700,62166480,8520,8520,8520,8520,1
|
|
20231114,101600,62157960,8510,8510,8510,8510,10
|
|
20231114,101500,62072860,8510,8510,8510,8510,58
|
|
20231114,101400,61579280,8500,8500,8500,8500,0
|
|
20231114,101300,61579280,8500,8500,8500,8500,0
|
|
20231114,101200,61579280,8500,8510,8510,8500,2800
|
|
20231114,101100,37779130,8540,8540,8540,8540,0
|
|
20231114,101000,37779130,8540,8540,8540,8540,0
|
|
20231114,100900,37779130,8540,8540,8540,8540,0
|
|
20231114,100800,37779130,8540,8540,8540,8540,5
|
|
20231114,100700,37736430,8500,8510,8510,8500,1000
|
|
20231114,100600,29234760,8510,8510,8510,8510,0
|
|
20231114,100500,29234760,8510,8510,8510,8510,0
|
|
20231114,100400,29234760,8510,8510,8510,8510,0
|
|
20231114,100300,29234760,8510,8510,8510,8510,0
|
|
20231114,100200,29234760,8510,8530,8530,8510,200
|
|
20231114,100100,27531520,8540,8540,8540,8540,120
|
|
20231114,100000,26506720,8540,8540,8540,8540,160
|
|
20231114,095900,25140320,8540,8540,8540,8540,2
|
|
20231114,095800,25123240,8550,8550,8550,8550,0
|
|
20231114,095700,25123240,8550,8550,8550,8550,0
|
|
20231114,095600,25123240,8550,8550,8550,8550,10
|
|
20231114,095500,25037740,8550,8550,8550,8550,150
|
|
20231114,095400,23755240,8550,8540,8550,8540,50
|
|
20231114,095300,23328030,8540,8540,8540,8540,0
|
|
20231114,095200,23328030,8540,8540,8540,8540,1
|
|
20231114,095100,23319490,8540,8540,8540,8540,0
|
|
20231114,095000,23319490,8540,8540,8540,8540,96
|
|
20231114,094900,22499650,8530,8530,8530,8530,3
|
|
20231114,094800,22474060,8530,8530,8530,8530,0
|
|
20231114,094700,22474060,8530,8530,8530,8530,48
|
|
20231114,094600,22064620,8540,8530,8540,8530,102
|
|
20231114,094500,21194060,8510,8510,8510,8510,0
|
|
20231114,094400,21194060,8510,8510,8510,8510,0
|
|
20231114,094300,21194060,8510,8510,8510,8510,0
|
|
20231114,094200,21194060,8510,8510,8510,8510,0
|
|
20231114,094100,21194060,8510,8510,8510,8510,10
|
|
20231114,094000,21108960,8510,8510,8510,8510,3
|
|
20231114,093900,21083430,8540,8540,8540,8540,0
|
|
20231114,093800,21083430,8540,8540,8540,8540,0
|
|
20231114,093700,21083430,8540,8540,8540,8540,0
|
|
20231114,093600,21083430,8540,8540,8540,8540,1
|
|
20231114,093500,21074890,8540,8540,8540,8540,0
|
|
20231114,093400,21074890,8540,8540,8540,8540,40
|
|
20231114,093300,20733290,8550,8550,8550,8550,36
|
|
20231114,093200,20425490,8550,8530,8550,8530,22
|
|
20231114,093100,20237440,8530,8530,8530,8530,0
|
|
20231114,093000,20237440,8530,8510,8530,8510,315
|
|
20231114,092900,17554530,8500,8500,8500,8500,0
|
|
20231114,092800,17554530,8500,8500,8500,8500,10
|
|
20231114,092700,17469530,8500,8500,8500,8500,0
|
|
20231114,092600,17469530,8500,8500,8500,8500,0
|
|
20231114,092500,17469530,8500,8500,8500,8500,36
|
|
20231114,092400,17163530,8500,8500,8500,8500,91
|
|
20231114,092300,16390030,8500,8500,8500,8500,0
|
|
20231114,092200,16390030,8500,8500,8500,8500,0
|
|
20231114,092100,16390030,8500,8500,8500,8500,50
|
|
20231114,092000,15965030,8510,8510,8510,8510,0
|
|
20231114,091900,15965030,8510,8500,8510,8500,407
|
|
20231114,091800,12504530,8490,8490,8490,8490,331
|
|
20231114,091700,9694340,8490,8490,8490,8490,30
|
|
20231114,091600,9439640,8490,8490,8490,8490,0
|
|
20231114,091500,9439640,8490,8490,8490,8490,0
|
|
20231114,091400,9439640,8490,8490,8490,8490,70
|
|
20231114,091300,8845340,8490,8490,8490,8490,6
|
|
20231114,091200,8794400,8490,8480,8490,8480,91
|
|
20231114,091100,8021820,8470,8470,8470,8470,0
|
|
20231114,091000,8021820,8470,8470,8470,8470,0
|
|
20231114,090900,8021820,8470,8470,8470,8470,0
|
|
20231114,090800,8021820,8470,8470,8470,8470,0
|
|
20231114,090700,8021820,8470,8470,8470,8470,7
|
|
20231114,090600,7962530,8470,8450,8470,8450,103
|
|
20231114,090500,7091860,8450,8450,8450,8450,0
|
|
20231114,090400,7091860,8450,8450,8450,8450,0
|
|
20231114,090300,7091860,8450,8450,8450,8450,41
|
|
20231114,090200,6745410,8450,8400,8450,8400,58
|
|
20231114,090100,6255660,8450,8410,8450,8410,153
|
|
20231114,090000,4966810,8410,8400,8410,8400,591
|