595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185200,194883460,8870,8870,8870,8870,234
|
|
20231120,185100,194883460,8870,8870,8870,8870,0
|
|
20231120,185000,194883460,8870,8870,8870,8870,0
|
|
20231120,184900,194883460,8870,8870,8870,8870,0
|
|
20231120,184800,194883460,8870,8870,8870,8870,0
|
|
20231120,184700,194883460,8870,8870,8870,8870,0
|
|
20231120,184600,194883460,8870,8870,8870,8870,0
|
|
20231120,184500,194883460,8870,8870,8870,8870,0
|
|
20231120,184400,194883460,8870,8870,8870,8870,0
|
|
20231120,184300,194883460,8870,8870,8870,8870,0
|
|
20231120,184200,194883460,8870,8870,8870,8870,0
|
|
20231120,184100,194883460,8870,8870,8870,8870,0
|
|
20231120,184000,194883460,8870,8870,8870,8870,0
|
|
20231120,183900,194883460,8870,8870,8870,8870,0
|
|
20231120,183800,194883460,8870,8870,8870,8870,0
|
|
20231120,183700,194883460,8870,8870,8870,8870,0
|
|
20231120,183600,194883460,8870,8870,8870,8870,0
|
|
20231120,183500,194883460,8870,8870,8870,8870,0
|
|
20231120,183400,194883460,8870,8870,8870,8870,0
|
|
20231120,183300,194883460,8870,8870,8870,8870,0
|
|
20231120,183200,194883460,8870,8870,8870,8870,0
|
|
20231120,183100,194883460,8870,8870,8870,8870,0
|
|
20231120,183000,194883460,8870,8870,8870,8870,0
|
|
20231120,182900,194883460,8870,8870,8870,8870,0
|
|
20231120,182800,194883460,8870,8870,8870,8870,0
|
|
20231120,182700,194883460,8870,8870,8870,8870,0
|
|
20231120,182600,194883460,8870,8870,8870,8870,0
|
|
20231120,182500,194883460,8870,8870,8870,8870,0
|
|
20231120,182400,194883460,8870,8870,8870,8870,0
|
|
20231120,182300,194883460,8870,8870,8870,8870,0
|
|
20231120,182200,194883460,8870,8870,8870,8870,234
|
|
20231120,182100,194883460,8870,8870,8870,8870,0
|
|
20231120,182000,194883460,8870,8870,8870,8870,0
|
|
20231120,181900,194883460,8870,8870,8870,8870,0
|
|
20231120,181800,194883460,8870,8870,8870,8870,0
|
|
20231120,181700,194883460,8870,8870,8870,8870,0
|
|
20231120,181600,194883460,8870,8870,8870,8870,0
|
|
20231120,181500,194883460,8870,8870,8870,8870,0
|
|
20231120,181400,194883460,8870,8870,8870,8870,0
|
|
20231120,181300,194883460,8870,8870,8870,8870,0
|
|
20231120,181200,194883460,8870,8870,8870,8870,0
|
|
20231120,181100,194883460,8870,8870,8870,8870,0
|
|
20231120,181000,194883460,8870,8870,8870,8870,0
|
|
20231120,180900,194883460,8870,8870,8870,8870,0
|
|
20231120,180800,194883460,8870,8870,8870,8870,0
|
|
20231120,180700,194883460,8870,8870,8870,8870,0
|
|
20231120,180600,194883460,8870,8870,8870,8870,0
|
|
20231120,180500,194883460,8870,8870,8870,8870,0
|
|
20231120,180400,194883460,8870,8870,8870,8870,0
|
|
20231120,180300,194883460,8870,8870,8870,8870,0
|
|
20231120,180200,194883460,8870,8870,8870,8870,0
|
|
20231120,180100,194883460,8870,8870,8870,8870,0
|
|
20231120,180000,194883460,8870,8870,8870,8870,0
|
|
20231120,175900,194883460,8870,8870,8870,8870,0
|
|
20231120,175800,194883460,8870,8870,8870,8870,0
|
|
20231120,175700,194883460,8870,8870,8870,8870,0
|
|
20231120,175600,194883460,8870,8870,8870,8870,0
|
|
20231120,175500,194883460,8870,8870,8870,8870,0
|
|
20231120,175400,194883460,8870,8870,8870,8870,0
|
|
20231120,175300,194883460,8870,8870,8870,8870,0
|
|
20231120,175200,194883460,8870,8870,8870,8870,234
|
|
20231120,175100,194883460,8870,8870,8870,8870,0
|
|
20231120,175000,194883460,8870,8870,8870,8870,0
|
|
20231120,174900,194883460,8870,8870,8870,8870,0
|
|
20231120,174800,194883460,8870,8870,8870,8870,0
|
|
20231120,174700,194883460,8870,8870,8870,8870,0
|
|
20231120,174600,194883460,8870,8870,8870,8870,0
|
|
20231120,174500,194883460,8870,8870,8870,8870,0
|
|
20231120,174400,194883460,8870,8870,8870,8870,0
|
|
20231120,174300,194883460,8870,8870,8870,8870,0
|
|
20231120,174200,194883460,8870,8870,8870,8870,0
|
|
20231120,174100,194883460,8870,8870,8870,8870,0
|
|
20231120,174000,194883460,8870,8870,8870,8870,0
|
|
20231120,173900,194883460,8870,8870,8870,8870,0
|
|
20231120,173800,194883460,8870,8870,8870,8870,0
|
|
20231120,173700,194883460,8870,8870,8870,8870,0
|
|
20231120,173600,194883460,8870,8870,8870,8870,0
|
|
20231120,173500,194883460,8870,8870,8870,8870,0
|
|
20231120,173400,194883460,8870,8870,8870,8870,0
|
|
20231120,173300,194883460,8870,8870,8870,8870,0
|
|
20231120,173200,194883460,8870,8870,8870,8870,0
|
|
20231120,173100,194883460,8870,8870,8870,8870,0
|
|
20231120,173000,194883460,8870,8870,8870,8870,0
|
|
20231120,172900,194883460,8870,8870,8870,8870,0
|
|
20231120,172800,194883460,8870,8870,8870,8870,0
|
|
20231120,172700,194883460,8870,8870,8870,8870,0
|
|
20231120,172600,194883460,8870,8870,8870,8870,0
|
|
20231120,172500,194883460,8870,8870,8870,8870,0
|
|
20231120,172400,194883460,8870,8870,8870,8870,0
|
|
20231120,172300,194883460,8870,8870,8870,8870,0
|
|
20231120,172200,194883460,8870,8870,8870,8870,234
|
|
20231120,172100,194883460,8870,8870,8870,8870,0
|
|
20231120,172000,194883460,8870,8870,8870,8870,0
|
|
20231120,171900,194883460,8870,8870,8870,8870,0
|
|
20231120,171800,194883460,8870,8870,8870,8870,0
|
|
20231120,171700,194883460,8870,8870,8870,8870,0
|
|
20231120,171600,194883460,8870,8870,8870,8870,0
|
|
20231120,171500,194883460,8870,8870,8870,8870,0
|
|
20231120,171400,194883460,8870,8870,8870,8870,0
|
|
20231120,171300,194883460,8870,8870,8870,8870,0
|
|
20231120,171200,194883460,8870,8870,8870,8870,0
|
|
20231120,171100,194883460,8870,8870,8870,8870,0
|
|
20231120,171000,194883460,8870,8870,8870,8870,0
|
|
20231120,170900,194883460,8870,8870,8870,8870,0
|
|
20231120,170800,194883460,8870,8870,8870,8870,0
|
|
20231120,170700,194883460,8870,8870,8870,8870,0
|
|
20231120,170600,194883460,8870,8870,8870,8870,0
|
|
20231120,170500,194883460,8870,8870,8870,8870,0
|
|
20231120,170400,194883460,8870,8870,8870,8870,0
|
|
20231120,170300,194883460,8870,8870,8870,8870,0
|
|
20231120,170200,194883460,8870,8870,8870,8870,0
|
|
20231120,170100,194883460,8870,8870,8870,8870,0
|
|
20231120,170000,194883460,8870,8870,8870,8870,0
|
|
20231120,165900,194883460,8870,8870,8870,8870,0
|
|
20231120,165800,194883460,8870,8870,8870,8870,0
|
|
20231120,165700,194883460,8870,8870,8870,8870,0
|
|
20231120,165600,194883460,8870,8870,8870,8870,0
|
|
20231120,165500,194883460,8870,8870,8870,8870,0
|
|
20231120,165400,194883460,8870,8870,8870,8870,0
|
|
20231120,165300,194883460,8870,8870,8870,8870,0
|
|
20231120,165200,194883460,8870,8870,8870,8870,234
|
|
20231120,165100,194883460,8870,8870,8870,8870,0
|
|
20231120,165000,194883460,8870,8870,8870,8870,0
|
|
20231120,164900,194883460,8870,8870,8870,8870,0
|
|
20231120,164800,194883460,8870,8870,8870,8870,0
|
|
20231120,164700,194883460,8870,8870,8870,8870,0
|
|
20231120,164600,194883460,8870,8870,8870,8870,0
|
|
20231120,164500,194883460,8870,8870,8870,8870,0
|
|
20231120,164400,194883460,8870,8870,8870,8870,0
|
|
20231120,164300,194883460,8870,8870,8870,8870,0
|
|
20231120,164200,194883460,8870,8870,8870,8870,0
|
|
20231120,164100,194883460,8870,8870,8870,8870,0
|
|
20231120,164000,194883460,8870,8870,8870,8870,0
|
|
20231120,163900,194883460,8870,8870,8870,8870,0
|
|
20231120,163800,194883460,8870,8870,8870,8870,0
|
|
20231120,163700,194883460,8870,8870,8870,8870,0
|
|
20231120,163600,194883460,8870,8870,8870,8870,0
|
|
20231120,163500,194883460,8870,8870,8870,8870,0
|
|
20231120,163400,194883460,8870,8870,8870,8870,0
|
|
20231120,163300,194883460,8870,8870,8870,8870,0
|
|
20231120,163200,194883460,8870,8870,8870,8870,0
|
|
20231120,163100,194883460,8870,8870,8870,8870,0
|
|
20231120,163000,194883460,8870,8870,8870,8870,0
|
|
20231120,162900,194883460,8870,8870,8870,8870,0
|
|
20231120,162800,194883460,8870,8870,8870,8870,0
|
|
20231120,162700,194883460,8870,8870,8870,8870,0
|
|
20231120,162600,194883460,8870,8870,8870,8870,0
|
|
20231120,162500,194883460,8870,8870,8870,8870,0
|
|
20231120,162400,194883460,8870,8870,8870,8870,0
|
|
20231120,162300,194883460,8870,8870,8870,8870,0
|
|
20231120,162200,194883460,8870,8870,8870,8870,234
|
|
20231120,162100,194883460,8870,8870,8870,8870,0
|
|
20231120,162000,194883460,8870,8870,8870,8870,0
|
|
20231120,161900,194883460,8870,8870,8870,8870,0
|
|
20231120,161800,194883460,8870,8870,8870,8870,0
|
|
20231120,161700,194883460,8870,8870,8870,8870,0
|
|
20231120,161600,194883460,8870,8870,8870,8870,0
|
|
20231120,161500,194883460,8870,8870,8870,8870,0
|
|
20231120,161400,194883460,8870,8870,8870,8870,0
|
|
20231120,161300,194883460,8870,8870,8870,8870,0
|
|
20231120,161200,194883460,8870,8870,8870,8870,0
|
|
20231120,161100,194883460,8870,8870,8870,8870,0
|
|
20231120,161000,194883460,8870,8870,8870,8870,0
|
|
20231120,160900,194883460,8870,8870,8870,8870,0
|
|
20231120,160800,194883460,8870,8870,8870,8870,0
|
|
20231120,160700,194883460,8870,8870,8870,8870,0
|
|
20231120,160600,194883460,8870,8870,8870,8870,0
|
|
20231120,160500,194883460,8870,8870,8870,8870,0
|
|
20231120,160400,194883460,8870,8870,8870,8870,0
|
|
20231120,160300,194883460,8870,8870,8870,8870,0
|
|
20231120,160200,194883460,8870,8870,8870,8870,0
|
|
20231120,160100,194883460,8870,8870,8870,8870,0
|
|
20231120,160000,194883460,8870,8870,8870,8870,0
|
|
20231120,155900,194883460,8870,8870,8870,8870,0
|
|
20231120,155800,194883460,8870,8870,8870,8870,0
|
|
20231120,155700,194883460,8870,8870,8870,8870,0
|
|
20231120,155600,194883460,8870,8870,8870,8870,0
|
|
20231120,155500,194883460,8870,8870,8870,8870,0
|
|
20231120,155400,194883460,8870,8870,8870,8870,0
|
|
20231120,155300,194883460,8870,8870,8870,8870,0
|
|
20231120,155200,194883460,8870,8870,8870,8870,234
|
|
20231120,155100,194883460,8870,8870,8870,8870,0
|
|
20231120,155000,194883460,8870,8870,8870,8870,0
|
|
20231120,154900,194883460,8870,8870,8870,8870,0
|
|
20231120,154800,194883460,8870,8870,8870,8870,0
|
|
20231120,154700,194883460,8870,8870,8870,8870,0
|
|
20231120,154600,194883460,8870,8870,8870,8870,0
|
|
20231120,154500,194883460,8870,8870,8870,8870,0
|
|
20231120,154400,194883460,8870,8870,8870,8870,0
|
|
20231120,154300,194883460,8870,8870,8870,8870,0
|
|
20231120,154200,194883460,8870,8870,8870,8870,0
|
|
20231120,154100,194883460,8870,8870,8870,8870,0
|
|
20231120,154000,194883460,8870,8870,8870,8870,0
|
|
20231120,153900,194883460,8870,8870,8870,8870,0
|
|
20231120,153800,194883460,8870,8870,8870,8870,0
|
|
20231120,153700,194883460,8870,8870,8870,8870,0
|
|
20231120,153600,194883460,8870,8870,8870,8870,0
|
|
20231120,153500,194883460,8870,8870,8870,8870,0
|
|
20231120,153400,194883460,8870,8870,8870,8870,0
|
|
20231120,153300,194883460,8870,8870,8870,8870,0
|
|
20231120,153200,194883460,8870,8870,8870,8870,0
|
|
20231120,153100,194883460,8870,8870,8870,8870,0
|
|
20231120,153000,194883460,8870,8870,8870,8870,234
|
|
20231120,152900,192807880,8890,8890,8890,8890,0
|
|
20231120,152800,192807880,8890,8890,8890,8890,0
|
|
20231120,152700,192807880,8890,8890,8890,8890,0
|
|
20231120,152600,192807880,8890,8890,8890,8890,0
|
|
20231120,152500,192807880,8890,8890,8890,8890,0
|
|
20231120,152400,192807880,8890,8890,8890,8890,0
|
|
20231120,152300,192807880,8890,8890,8890,8890,0
|
|
20231120,152200,192807880,8890,8890,8890,8890,0
|
|
20231120,152100,192807880,8890,8890,8890,8890,0
|
|
20231120,152000,192807880,8890,8890,8890,8890,0
|
|
20231120,151900,192807880,8890,8890,8890,8890,7
|
|
20231120,151800,192745650,8850,8850,8850,8850,0
|
|
20231120,151700,192745650,8850,8850,8850,8850,0
|
|
20231120,151600,192745650,8850,8850,8850,8850,0
|
|
20231120,151500,192745650,8850,8850,8850,8850,0
|
|
20231120,151400,192745650,8850,8850,8850,8850,108
|
|
20231120,151300,191789850,8850,8850,8850,8850,0
|
|
20231120,151200,191789850,8850,8850,8850,8850,0
|
|
20231120,151100,191789850,8850,8850,8850,8850,0
|
|
20231120,151000,191789850,8850,8850,8850,8850,0
|
|
20231120,150900,191789850,8850,8850,8850,8850,1
|
|
20231120,150800,191781000,8900,8900,8900,8900,0
|
|
20231120,150700,191781000,8900,8900,8900,8900,0
|
|
20231120,150600,191781000,8900,8900,8900,8900,0
|
|
20231120,150500,191781000,8900,8900,8900,8900,0
|
|
20231120,150400,191781000,8900,8900,8900,8900,0
|
|
20231120,150300,191781000,8900,8900,8900,8900,0
|
|
20231120,150200,191781000,8900,8900,8900,8900,0
|
|
20231120,150100,191781000,8900,8900,8900,8900,0
|
|
20231120,150000,191781000,8900,8900,8900,8900,0
|
|
20231120,145900,191781000,8900,8890,8900,8890,242
|
|
20231120,145800,189628790,8890,8890,8890,8890,3
|
|
20231120,145700,189602120,8830,8830,8830,8830,0
|
|
20231120,145600,189602120,8830,8830,8830,8830,0
|
|
20231120,145500,189602120,8830,8830,8830,8830,0
|
|
20231120,145400,189602120,8830,8830,8830,8830,0
|
|
20231120,145300,189602120,8830,8830,8830,8830,0
|
|
20231120,145200,189602120,8830,8870,8870,8830,623
|
|
20231120,145100,184094690,8890,8890,8890,8890,0
|
|
20231120,145000,184094690,8890,8870,8890,8870,99
|
|
20231120,144900,183216000,8870,8870,8870,8870,30
|
|
20231120,144800,182949900,8870,8870,8870,8870,0
|
|
20231120,144700,182949900,8870,8870,8870,8870,0
|
|
20231120,144600,182949900,8870,8870,8870,8870,0
|
|
20231120,144500,182949900,8870,8870,8870,8870,0
|
|
20231120,144400,182949900,8870,8870,8870,8870,0
|
|
20231120,144300,182949900,8870,8870,8870,8870,0
|
|
20231120,144200,182949900,8870,8870,8870,8870,0
|
|
20231120,144100,182949900,8870,8870,8870,8870,0
|
|
20231120,144000,182949900,8870,8870,8870,8870,0
|
|
20231120,143900,182949900,8870,8870,8870,8870,0
|
|
20231120,143800,182949900,8870,8870,8870,8870,1
|
|
20231120,143700,182941030,8900,8900,8900,8900,0
|
|
20231120,143600,182941030,8900,8900,8900,8900,0
|
|
20231120,143500,182941030,8900,8900,8900,8900,0
|
|
20231120,143400,182941030,8900,8900,8900,8900,0
|
|
20231120,143300,182941030,8900,8900,8900,8900,0
|
|
20231120,143200,182941030,8900,8900,8900,8900,0
|
|
20231120,143100,182941030,8900,8900,8900,8900,561
|
|
20231120,143000,177948130,8900,8900,8900,8900,112
|
|
20231120,142900,176951330,8900,8900,8900,8900,0
|
|
20231120,142800,176951330,8900,8890,8900,8890,57
|
|
20231120,142700,176444260,8890,8890,8890,8890,27
|
|
20231120,142600,176204230,8890,8890,8890,8890,0
|
|
20231120,142500,176204230,8890,8870,8890,8870,113
|
|
20231120,142400,175200850,8840,8840,8840,8840,0
|
|
20231120,142300,175200850,8840,8860,8860,8840,374
|
|
20231120,142200,171890450,8870,8860,8870,8860,150
|
|
20231120,142100,170560450,8870,8870,8870,8870,0
|
|
20231120,142000,170560450,8870,8870,8870,8870,0
|
|
20231120,141900,170560450,8870,8870,8870,8870,43
|
|
20231120,141800,170179040,8870,8870,8870,8870,36
|
|
20231120,141700,169859720,8870,8870,8870,8870,0
|
|
20231120,141600,169859720,8870,8870,8870,8870,1
|
|
20231120,141500,169850850,8880,8880,8880,8880,0
|
|
20231120,141400,169850850,8880,8880,8880,8880,4
|
|
20231120,141300,169815330,8880,8880,8880,8880,0
|
|
20231120,141200,169815330,8880,8880,8880,8880,0
|
|
20231120,141100,169815330,8880,8880,8880,8880,130
|
|
20231120,141000,168660930,8880,8880,8880,8880,100
|
|
20231120,140900,167772930,8890,8890,8890,8890,0
|
|
20231120,140800,167772930,8890,8890,8890,8890,0
|
|
20231120,140700,167772930,8890,8890,8890,8890,0
|
|
20231120,140600,167772930,8890,8890,8890,8890,0
|
|
20231120,140500,167772930,8890,8890,8890,8890,0
|
|
20231120,140400,167772930,8890,8890,8890,8890,10
|
|
20231120,140300,167684030,8890,8890,8890,8890,0
|
|
20231120,140200,167684030,8890,8880,8890,8880,31
|
|
20231120,140100,167408650,8890,8890,8890,8890,0
|
|
20231120,140000,167408650,8890,8890,8890,8890,0
|
|
20231120,135900,167408650,8890,8890,8890,8890,237
|
|
20231120,135800,165301720,8890,8890,8890,8890,0
|
|
20231120,135700,165301720,8890,8890,8890,8890,0
|
|
20231120,135600,165301720,8890,8890,8890,8890,0
|
|
20231120,135500,165301720,8890,8890,8890,8890,0
|
|
20231120,135400,165301720,8890,8890,8890,8890,0
|
|
20231120,135300,165301720,8890,8890,8890,8890,0
|
|
20231120,135200,165301720,8890,8890,8890,8890,0
|
|
20231120,135100,165301720,8890,8890,8890,8890,20
|
|
20231120,135000,165123920,8890,8890,8890,8890,0
|
|
20231120,134900,165123920,8890,8890,8890,8890,0
|
|
20231120,134800,165123920,8890,8890,8900,8890,247
|
|
20231120,134700,162926970,8900,8900,8900,8900,0
|
|
20231120,134600,162926970,8900,8900,8900,8900,341
|
|
20231120,134500,159892070,8900,8900,8900,8900,6
|
|
20231120,134400,159838670,8900,8900,8900,8900,0
|
|
20231120,134300,159838670,8900,8900,8900,8900,0
|
|
20231120,134200,159838670,8900,8900,8900,8900,0
|
|
20231120,134100,159838670,8900,8900,8900,8900,0
|
|
20231120,134000,159838670,8900,8900,8900,8900,0
|
|
20231120,133900,159838670,8900,8900,8900,8900,0
|
|
20231120,133800,159838670,8900,8900,8900,8900,0
|
|
20231120,133700,159838670,8900,8900,8900,8900,0
|
|
20231120,133600,159838670,8900,8900,8900,8900,0
|
|
20231120,133500,159838670,8900,8900,8900,8900,0
|
|
20231120,133400,159838670,8900,8900,8900,8900,0
|
|
20231120,133300,159838670,8900,8900,8900,8900,0
|
|
20231120,133200,159838670,8900,8900,8900,8900,0
|
|
20231120,133100,159838670,8900,8900,8900,8900,14
|
|
20231120,133000,159714070,8900,8900,8900,8900,0
|
|
20231120,132900,159714070,8900,8910,8910,8900,101
|
|
20231120,132800,158815160,8900,8900,8900,8900,0
|
|
20231120,132700,158815160,8900,8900,8900,8900,0
|
|
20231120,132600,158815160,8900,8900,8900,8900,500
|
|
20231120,132500,154365160,8910,8910,8910,8910,0
|
|
20231120,132400,154365160,8910,8910,8910,8910,0
|
|
20231120,132300,154365160,8910,8910,8910,8910,0
|
|
20231120,132200,154365160,8910,8910,8910,8910,3
|
|
20231120,132100,154338430,8900,8900,8900,8900,0
|
|
20231120,132000,154338430,8900,8900,8900,8900,0
|
|
20231120,131900,154338430,8900,8900,8900,8900,0
|
|
20231120,131800,154338430,8900,8900,8900,8900,0
|
|
20231120,131700,154338430,8900,8900,8900,8900,0
|
|
20231120,131600,154338430,8900,8900,8900,8900,0
|
|
20231120,131500,154338430,8900,8900,8900,8900,0
|
|
20231120,131400,154338430,8900,8900,8900,8900,0
|
|
20231120,131300,154338430,8900,8900,8900,8900,0
|
|
20231120,131200,154338430,8900,8900,8900,8900,31
|
|
20231120,131100,154062530,8910,8910,8910,8910,0
|
|
20231120,131000,154062530,8910,8910,8910,8910,0
|
|
20231120,130900,154062530,8910,8910,8910,8910,0
|
|
20231120,130800,154062530,8910,8910,8910,8910,0
|
|
20231120,130700,154062530,8910,8910,8910,8910,0
|
|
20231120,130600,154062530,8910,8910,8910,8910,0
|
|
20231120,130500,154062530,8910,8910,8910,8910,0
|
|
20231120,130400,154062530,8910,8910,8910,8910,0
|
|
20231120,130300,154062530,8910,8910,8910,8910,10
|
|
20231120,130200,153973430,8910,8910,8910,8910,1
|
|
20231120,130100,153964520,8910,8910,8910,8910,0
|
|
20231120,130000,153964520,8910,8910,8910,8910,0
|
|
20231120,125900,153964520,8910,8910,8910,8910,2
|
|
20231120,125800,153946700,8910,8910,8910,8910,0
|
|
20231120,125700,153946700,8910,8910,8910,8910,0
|
|
20231120,125600,153946700,8910,8910,8910,8910,0
|
|
20231120,125500,153946700,8910,8910,8910,8910,0
|
|
20231120,125400,153946700,8910,8910,8910,8910,0
|
|
20231120,125300,153946700,8910,8910,8910,8910,0
|
|
20231120,125200,153946700,8910,8910,8910,8910,208
|
|
20231120,125100,152093420,8910,8900,8910,8900,443
|
|
20231120,125000,148147720,8900,8900,8900,8900,0
|
|
20231120,124900,148147720,8900,8900,8900,8900,0
|
|
20231120,124800,148147720,8900,8900,8900,8900,0
|
|
20231120,124700,148147720,8900,8900,8900,8900,6
|
|
20231120,124600,148094320,8900,8900,8900,8900,0
|
|
20231120,124500,148094320,8900,8900,8900,8900,0
|
|
20231120,124400,148094320,8900,8900,8900,8900,0
|
|
20231120,124300,148094320,8900,8900,8900,8900,0
|
|
20231120,124200,148094320,8900,8900,8900,8900,1
|
|
20231120,124100,148085420,8900,8900,8900,8900,0
|
|
20231120,124000,148085420,8900,8900,8900,8900,25
|
|
20231120,123900,147862920,8910,8910,8910,8910,0
|
|
20231120,123800,147862920,8910,8910,8910,8910,0
|
|
20231120,123700,147862920,8910,8910,8910,8910,0
|
|
20231120,123600,147862920,8910,8910,8910,8910,0
|
|
20231120,123500,147862920,8910,8910,8910,8910,1
|
|
20231120,123400,147854010,8910,8910,8910,8910,0
|
|
20231120,123300,147854010,8910,8910,8910,8910,0
|
|
20231120,123200,147854010,8910,8910,8910,8910,0
|
|
20231120,123100,147854010,8910,8910,8910,8910,0
|
|
20231120,123000,147854010,8910,8910,8910,8910,0
|
|
20231120,122900,147854010,8910,8910,8910,8910,0
|
|
20231120,122800,147854010,8910,8910,8910,8910,0
|
|
20231120,122700,147854010,8910,8910,8910,8910,0
|
|
20231120,122600,147854010,8910,8910,8910,8910,0
|
|
20231120,122500,147854010,8910,8910,8910,8910,0
|
|
20231120,122400,147854010,8910,8910,8910,8910,85
|
|
20231120,122300,147096660,8910,8910,8910,8910,0
|
|
20231120,122200,147096660,8910,8910,8910,8910,3
|
|
20231120,122100,147069930,8910,8910,8910,8910,0
|
|
20231120,122000,147069930,8910,8910,8910,8910,10
|
|
20231120,121900,146980830,8910,8910,8910,8910,2
|
|
20231120,121800,146963010,8910,8910,8910,8910,208
|
|
20231120,121700,145109730,8900,8900,8900,8900,105
|
|
20231120,121600,144175230,8900,8900,8900,8900,0
|
|
20231120,121500,144175230,8900,8900,8900,8900,0
|
|
20231120,121400,144175230,8900,8900,8900,8900,0
|
|
20231120,121300,144175230,8900,8900,8900,8900,0
|
|
20231120,121200,144175230,8900,8900,8900,8900,0
|
|
20231120,121100,144175230,8900,8900,8900,8900,42
|
|
20231120,121000,143801430,8900,8900,8900,8900,10
|
|
20231120,120900,143712430,8910,8910,8910,8910,0
|
|
20231120,120800,143712430,8910,8910,8910,8910,0
|
|
20231120,120700,143712430,8910,8910,8910,8910,0
|
|
20231120,120600,143712430,8910,8910,8910,8910,0
|
|
20231120,120500,143712430,8910,8910,8910,8910,0
|
|
20231120,120400,143712430,8910,8910,8910,8910,0
|
|
20231120,120300,143712430,8910,8910,8910,8910,0
|
|
20231120,120200,143712430,8910,8910,8910,8910,93
|
|
20231120,120100,142883800,8910,8910,8910,8910,193
|
|
20231120,120000,141164170,8910,8910,8910,8900,192
|
|
20231120,115900,139454150,8910,8910,8910,8910,51
|
|
20231120,115800,138999740,8900,8900,8900,8900,0
|
|
20231120,115700,138999740,8900,8900,8900,8900,0
|
|
20231120,115600,138999740,8900,8900,8900,8900,0
|
|
20231120,115500,138999740,8900,8900,8900,8900,0
|
|
20231120,115400,138999740,8900,8900,8900,8900,0
|
|
20231120,115300,138999740,8900,8890,8900,8890,430
|
|
20231120,115200,135172750,8890,8890,8890,8890,0
|
|
20231120,115100,135172750,8890,8890,8890,8890,1
|
|
20231120,115000,135163860,8900,8900,8900,8900,55
|
|
20231120,114900,134674360,8910,8910,8910,8910,0
|
|
20231120,114800,134674360,8910,8910,8910,8910,738
|
|
20231120,114700,128098780,8910,8910,8910,8910,0
|
|
20231120,114600,128098780,8910,8910,8910,8910,0
|
|
20231120,114500,128098780,8910,8910,8910,8910,0
|
|
20231120,114400,128098780,8910,8910,8910,8910,0
|
|
20231120,114300,128098780,8910,8910,8910,8910,12
|
|
20231120,114200,127991860,8910,8910,8910,8910,0
|
|
20231120,114100,127991860,8910,8910,8910,8910,0
|
|
20231120,114000,127991860,8910,8910,8910,8910,0
|
|
20231120,113900,127991860,8910,8910,8910,8910,10
|
|
20231120,113800,127902760,8900,8900,8900,8900,0
|
|
20231120,113700,127902760,8900,8900,8900,8900,2
|
|
20231120,113600,127884960,8900,8900,8900,8900,10
|
|
20231120,113500,127795960,8900,8900,8900,8900,0
|
|
20231120,113400,127795960,8900,8910,8910,8900,99
|
|
20231120,113300,126914840,8910,8910,8910,8910,0
|
|
20231120,113200,126914840,8910,8910,8910,8910,0
|
|
20231120,113100,126914840,8910,8910,8910,8910,0
|
|
20231120,113000,126914840,8910,8910,8910,8910,0
|
|
20231120,112900,126914840,8910,8910,8910,8910,0
|
|
20231120,112800,126914840,8910,8910,8910,8910,1
|
|
20231120,112700,126905930,8900,8900,8900,8900,0
|
|
20231120,112600,126905930,8900,8910,8910,8900,17
|
|
20231120,112500,126754510,8910,8910,8910,8910,0
|
|
20231120,112400,126754510,8910,8910,8910,8910,0
|
|
20231120,112300,126754510,8910,8910,8910,8910,0
|
|
20231120,112200,126754510,8910,8910,8910,8910,1
|
|
20231120,112100,126745600,8910,8910,8910,8910,10
|
|
20231120,112000,126656500,8900,8900,8900,8900,1
|
|
20231120,111900,126647600,8900,8900,8900,8900,93
|
|
20231120,111800,125819900,8900,8900,8900,8900,0
|
|
20231120,111700,125819900,8900,8900,8900,8900,0
|
|
20231120,111600,125819900,8900,8900,8900,8900,20
|
|
20231120,111500,125641900,8900,8900,8900,8900,0
|
|
20231120,111400,125641900,8900,8900,8900,8900,0
|
|
20231120,111300,125641900,8900,8900,8900,8900,0
|
|
20231120,111200,125641900,8900,8900,8900,8900,0
|
|
20231120,111100,125641900,8900,8900,8900,8900,14
|
|
20231120,111000,125517300,8910,8910,8910,8910,0
|
|
20231120,110900,125517300,8910,8910,8910,8910,12
|
|
20231120,110800,125410380,8910,8910,8910,8910,40
|
|
20231120,110700,125053980,8900,8900,8900,8900,0
|
|
20231120,110600,125053980,8900,8900,8900,8900,0
|
|
20231120,110500,125053980,8900,8900,8900,8900,0
|
|
20231120,110400,125053980,8900,8900,8900,8900,0
|
|
20231120,110300,125053980,8900,8900,8900,8900,50
|
|
20231120,110200,124608980,8900,8910,8910,8900,101
|
|
20231120,110100,123709080,8910,8910,8910,8910,0
|
|
20231120,110000,123709080,8910,8910,8910,8910,0
|
|
20231120,105900,123709080,8910,8910,8910,8910,40
|
|
20231120,105800,123352680,8910,8900,8910,8900,2
|
|
20231120,105700,123334870,8900,8910,8910,8900,61
|
|
20231120,105600,122791960,8910,8910,8910,8910,0
|
|
20231120,105500,122791960,8910,8910,8910,8910,0
|
|
20231120,105400,122791960,8910,8910,8910,8910,0
|
|
20231120,105300,122791960,8910,8910,8910,8910,0
|
|
20231120,105200,122791960,8910,8900,8910,8900,16
|
|
20231120,105100,122649440,8910,8910,8910,8910,0
|
|
20231120,105000,122649440,8910,8900,8910,8900,444
|
|
20231120,104900,118697440,8910,8910,8910,8910,0
|
|
20231120,104800,118697440,8910,8910,8910,8910,280
|
|
20231120,104700,116202640,8910,8910,8910,8910,617
|
|
20231120,104600,110705170,8910,8910,8910,8910,204
|
|
20231120,104500,108887530,8910,8910,8910,8910,11
|
|
20231120,104400,108789520,8920,8920,8920,8920,0
|
|
20231120,104300,108789520,8920,8920,8920,8920,1
|
|
20231120,104200,108780600,8920,8920,8920,8920,100
|
|
20231120,104100,107888600,8920,8920,8920,8920,150
|
|
20231120,104000,106550600,8920,8920,8920,8920,0
|
|
20231120,103900,106550600,8920,8920,8920,8920,0
|
|
20231120,103800,106550600,8920,8920,8920,8920,100
|
|
20231120,103700,105658600,8920,8920,8920,8920,0
|
|
20231120,103600,105658600,8920,8920,8920,8920,0
|
|
20231120,103500,105658600,8920,8920,8920,8920,12
|
|
20231120,103400,105551560,8920,8920,8920,8920,100
|
|
20231120,103300,104659560,8930,8930,8930,8930,5
|
|
20231120,103200,104614910,8930,8910,8930,8910,1040
|
|
20231120,103100,95334630,8910,8910,8910,8910,0
|
|
20231120,103000,95334630,8910,8910,8910,8910,0
|
|
20231120,102900,95334630,8910,8910,8910,8910,0
|
|
20231120,102800,95334630,8910,8910,8910,8910,0
|
|
20231120,102700,95334630,8910,8910,8910,8910,0
|
|
20231120,102600,95334630,8910,8910,8910,8910,0
|
|
20231120,102500,95334630,8910,8910,8910,8910,0
|
|
20231120,102400,95334630,8910,8900,8910,8900,192
|
|
20231120,102300,93624820,8910,8910,8910,8910,40
|
|
20231120,102200,93268420,8900,8900,8900,8900,0
|
|
20231120,102100,93268420,8900,8900,8900,8900,0
|
|
20231120,102000,93268420,8900,8900,8900,8900,0
|
|
20231120,101900,93268420,8900,8900,8900,8900,2
|
|
20231120,101800,93250620,8910,8910,8910,8910,17
|
|
20231120,101700,93099150,8900,8900,8900,8900,0
|
|
20231120,101600,93099150,8900,8900,8900,8900,26
|
|
20231120,101500,92867750,8900,8900,8900,8900,1
|
|
20231120,101400,92858850,8910,8910,8910,8910,40
|
|
20231120,101300,92502450,8910,8910,8910,8910,2
|
|
20231120,101200,92484630,8890,8890,8890,8890,303
|
|
20231120,101100,89790960,8910,8910,8910,8910,2796
|
|
20231120,101000,64878600,8910,8910,8910,8910,2
|
|
20231120,100900,64860780,8910,8900,8910,8900,336
|
|
20231120,100800,61867160,8900,8900,8900,8900,0
|
|
20231120,100700,61867160,8900,8900,8900,8900,0
|
|
20231120,100600,61867160,8900,8900,8900,8900,1
|
|
20231120,100500,61858260,8910,8910,8910,8910,40
|
|
20231120,100400,61501860,8910,8910,8910,8910,2
|
|
20231120,100300,61484040,8910,8910,8910,8910,0
|
|
20231120,100200,61484040,8910,8910,8910,8910,0
|
|
20231120,100100,61484040,8910,8910,8910,8910,12
|
|
20231120,100000,61377120,8890,8910,8910,8890,349
|
|
20231120,095900,58270160,8920,8920,8920,8920,0
|
|
20231120,095800,58270160,8920,8920,8920,8920,11
|
|
20231120,095700,58172040,8920,8930,8930,8920,566
|
|
20231120,095600,53118160,8920,8910,8920,8910,492
|
|
20231120,095500,48730140,8910,8890,8910,8890,6
|
|
20231120,095400,48676750,8890,8890,8890,8890,0
|
|
20231120,095300,48676750,8890,8910,8910,8890,203
|
|
20231120,095200,46868080,8910,8910,8910,8910,0
|
|
20231120,095100,46868080,8910,8900,8910,8900,400
|
|
20231120,095000,43306790,8900,8900,8900,8900,0
|
|
20231120,094900,43306790,8900,8900,8900,8900,200
|
|
20231120,094800,41526790,8900,8900,8900,8900,27
|
|
20231120,094700,41286490,8900,8900,8900,8900,342
|
|
20231120,094600,38242690,8900,8900,8900,8900,61
|
|
20231120,094500,37699790,8900,8900,8900,8900,0
|
|
20231120,094400,37699790,8900,8900,8900,8900,12
|
|
20231120,094300,37592990,8900,8900,8900,8900,50
|
|
20231120,094200,37147990,8890,8900,8900,8890,138
|
|
20231120,094100,35920670,8890,8890,8890,8890,193
|
|
20231120,094000,34204900,8890,8860,8890,8860,101
|
|
20231120,093900,33307040,8900,8900,8900,8900,5
|
|
20231120,093800,33262540,8900,8900,8900,8900,2
|
|
20231120,093700,33244740,8900,8900,8900,8900,131
|
|
20231120,093600,32078840,8900,8900,8900,8900,13
|
|
20231120,093500,31963140,8890,8890,8890,8890,76
|
|
20231120,093400,31287500,8880,8880,8880,8880,0
|
|
20231120,093300,31287500,8880,8880,8880,8880,19
|
|
20231120,093200,31118780,8880,8880,8880,8880,202
|
|
20231120,093100,29325020,8880,8880,8880,8880,5
|
|
20231120,093000,29280620,8890,8890,8890,8890,0
|
|
20231120,092900,29280620,8890,8890,8890,8890,0
|
|
20231120,092800,29280620,8890,8890,8890,8890,500
|
|
20231120,092700,24835620,8890,8890,8890,8890,12
|
|
20231120,092600,24728940,8890,8890,8890,8890,0
|
|
20231120,092500,24728940,8890,8880,8890,8880,500
|
|
20231120,092400,20285610,8890,8890,8890,8890,0
|
|
20231120,092300,20285610,8890,8890,8890,8890,0
|
|
20231120,092200,20285610,8890,8890,8890,8890,0
|
|
20231120,092100,20285610,8890,8890,8890,8890,30
|
|
20231120,092000,20018910,8900,8850,8900,8850,447
|
|
20231120,091900,16052300,8850,8850,8850,8850,3
|
|
20231120,091800,16025750,8850,8850,8850,8850,5
|
|
20231120,091700,15981500,8850,8850,8850,8850,4
|
|
20231120,091600,15946100,8850,8850,8850,8840,10
|
|
20231120,091500,15857660,8850,8850,8850,8850,1
|
|
20231120,091400,15848810,8860,8850,8860,8840,9
|
|
20231120,091300,15769210,8860,8860,8860,8860,0
|
|
20231120,091200,15769210,8860,8860,8860,8860,0
|
|
20231120,091100,15769210,8860,8860,8860,8860,13
|
|
20231120,091000,15654030,8870,8870,8870,8870,0
|
|
20231120,090900,15654030,8870,8870,8870,8870,5
|
|
20231120,090800,15609680,8860,8860,8860,8860,0
|
|
20231120,090700,15609680,8860,8860,8860,8860,0
|
|
20231120,090600,15609680,8860,8820,8860,8820,1036
|
|
20231120,090500,6450750,8820,8830,8830,8820,27
|
|
20231120,090400,6212390,8830,8830,8830,8830,0
|
|
20231120,090300,6212390,8830,8830,8830,8830,4
|
|
20231120,090200,6177070,8810,8790,8810,8790,408
|
|
20231120,090100,2590550,8770,8770,8770,8770,0
|
|
20231120,090000,2590550,8770,8790,8790,8770,295
|