596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185300,109165140,8900,8900,8900,8900,204
|
|
20231121,185200,109165140,8900,8900,8900,8900,0
|
|
20231121,185100,109165140,8900,8900,8900,8900,0
|
|
20231121,185000,109165140,8900,8900,8900,8900,0
|
|
20231121,184900,109165140,8900,8900,8900,8900,0
|
|
20231121,184800,109165140,8900,8900,8900,8900,0
|
|
20231121,184700,109165140,8900,8900,8900,8900,0
|
|
20231121,184600,109165140,8900,8900,8900,8900,0
|
|
20231121,184500,109165140,8900,8900,8900,8900,0
|
|
20231121,184400,109165140,8900,8900,8900,8900,0
|
|
20231121,184300,109165140,8900,8900,8900,8900,0
|
|
20231121,184200,109165140,8900,8900,8900,8900,0
|
|
20231121,184100,109165140,8900,8900,8900,8900,0
|
|
20231121,184000,109165140,8900,8900,8900,8900,0
|
|
20231121,183900,109165140,8900,8900,8900,8900,0
|
|
20231121,183800,109165140,8900,8900,8900,8900,0
|
|
20231121,183700,109165140,8900,8900,8900,8900,0
|
|
20231121,183600,109165140,8900,8900,8900,8900,0
|
|
20231121,183500,109165140,8900,8900,8900,8900,0
|
|
20231121,183400,109165140,8900,8900,8900,8900,0
|
|
20231121,183300,109165140,8900,8900,8900,8900,0
|
|
20231121,183200,109165140,8900,8900,8900,8900,0
|
|
20231121,183100,109165140,8900,8900,8900,8900,0
|
|
20231121,183000,109165140,8900,8900,8900,8900,0
|
|
20231121,182900,109165140,8900,8900,8900,8900,0
|
|
20231121,182800,109165140,8900,8900,8900,8900,0
|
|
20231121,182700,109165140,8900,8900,8900,8900,0
|
|
20231121,182600,109165140,8900,8900,8900,8900,0
|
|
20231121,182500,109165140,8900,8900,8900,8900,0
|
|
20231121,182400,109165140,8900,8900,8900,8900,0
|
|
20231121,182300,109165140,8900,8900,8900,8900,204
|
|
20231121,182200,109165140,8900,8900,8900,8900,0
|
|
20231121,182100,109165140,8900,8900,8900,8900,0
|
|
20231121,182000,109165140,8900,8900,8900,8900,0
|
|
20231121,181900,109165140,8900,8900,8900,8900,0
|
|
20231121,181800,109165140,8900,8900,8900,8900,0
|
|
20231121,181700,109165140,8900,8900,8900,8900,0
|
|
20231121,181600,109165140,8900,8900,8900,8900,0
|
|
20231121,181500,109165140,8900,8900,8900,8900,0
|
|
20231121,181400,109165140,8900,8900,8900,8900,0
|
|
20231121,181300,109165140,8900,8900,8900,8900,0
|
|
20231121,181200,109165140,8900,8900,8900,8900,0
|
|
20231121,181100,109165140,8900,8900,8900,8900,0
|
|
20231121,181000,109165140,8900,8900,8900,8900,0
|
|
20231121,180900,109165140,8900,8900,8900,8900,0
|
|
20231121,180800,109165140,8900,8900,8900,8900,0
|
|
20231121,180700,109165140,8900,8900,8900,8900,0
|
|
20231121,180600,109165140,8900,8900,8900,8900,0
|
|
20231121,180500,109165140,8900,8900,8900,8900,0
|
|
20231121,180400,109165140,8900,8900,8900,8900,0
|
|
20231121,180300,109165140,8900,8900,8900,8900,0
|
|
20231121,180200,109165140,8900,8900,8900,8900,0
|
|
20231121,180100,109165140,8900,8900,8900,8900,0
|
|
20231121,180000,109165140,8900,8900,8900,8900,0
|
|
20231121,175900,109165140,8900,8900,8900,8900,0
|
|
20231121,175800,109165140,8900,8900,8900,8900,0
|
|
20231121,175700,109165140,8900,8900,8900,8900,0
|
|
20231121,175600,109165140,8900,8900,8900,8900,0
|
|
20231121,175500,109165140,8900,8900,8900,8900,0
|
|
20231121,175400,109165140,8900,8900,8900,8900,0
|
|
20231121,175300,109165140,8900,8900,8900,8900,204
|
|
20231121,175200,109165140,8900,8900,8900,8900,0
|
|
20231121,175100,109165140,8900,8900,8900,8900,0
|
|
20231121,175000,109165140,8900,8900,8900,8900,0
|
|
20231121,174900,109165140,8900,8900,8900,8900,0
|
|
20231121,174800,109165140,8900,8900,8900,8900,0
|
|
20231121,174700,109165140,8900,8900,8900,8900,0
|
|
20231121,174600,109165140,8900,8900,8900,8900,0
|
|
20231121,174500,109165140,8900,8900,8900,8900,0
|
|
20231121,174400,109165140,8900,8900,8900,8900,0
|
|
20231121,174300,109165140,8900,8900,8900,8900,0
|
|
20231121,174200,109165140,8900,8900,8900,8900,0
|
|
20231121,174100,109165140,8900,8900,8900,8900,0
|
|
20231121,174000,109165140,8900,8900,8900,8900,0
|
|
20231121,173900,109165140,8900,8900,8900,8900,0
|
|
20231121,173800,109165140,8900,8900,8900,8900,0
|
|
20231121,173700,109165140,8900,8900,8900,8900,0
|
|
20231121,173600,109165140,8900,8900,8900,8900,0
|
|
20231121,173500,109165140,8900,8900,8900,8900,0
|
|
20231121,173400,109165140,8900,8900,8900,8900,0
|
|
20231121,173300,109165140,8900,8900,8900,8900,0
|
|
20231121,173200,109165140,8900,8900,8900,8900,0
|
|
20231121,173100,109165140,8900,8900,8900,8900,0
|
|
20231121,173000,109165140,8900,8900,8900,8900,0
|
|
20231121,172900,109165140,8900,8900,8900,8900,0
|
|
20231121,172800,109165140,8900,8900,8900,8900,0
|
|
20231121,172700,109165140,8900,8900,8900,8900,0
|
|
20231121,172600,109165140,8900,8900,8900,8900,0
|
|
20231121,172500,109165140,8900,8900,8900,8900,0
|
|
20231121,172400,109165140,8900,8900,8900,8900,0
|
|
20231121,172300,109165140,8900,8900,8900,8900,204
|
|
20231121,172200,109165140,8900,8900,8900,8900,0
|
|
20231121,172100,109165140,8900,8900,8900,8900,0
|
|
20231121,172000,109165140,8900,8900,8900,8900,0
|
|
20231121,171900,109165140,8900,8900,8900,8900,0
|
|
20231121,171800,109165140,8900,8900,8900,8900,0
|
|
20231121,171700,109165140,8900,8900,8900,8900,0
|
|
20231121,171600,109165140,8900,8900,8900,8900,0
|
|
20231121,171500,109165140,8900,8900,8900,8900,0
|
|
20231121,171400,109165140,8900,8900,8900,8900,0
|
|
20231121,171300,109165140,8900,8900,8900,8900,0
|
|
20231121,171200,109165140,8900,8900,8900,8900,0
|
|
20231121,171100,109165140,8900,8900,8900,8900,0
|
|
20231121,171000,109165140,8900,8900,8900,8900,0
|
|
20231121,170900,109165140,8900,8900,8900,8900,0
|
|
20231121,170800,109165140,8900,8900,8900,8900,0
|
|
20231121,170700,109165140,8900,8900,8900,8900,0
|
|
20231121,170600,109165140,8900,8900,8900,8900,0
|
|
20231121,170500,109165140,8900,8900,8900,8900,0
|
|
20231121,170400,109165140,8900,8900,8900,8900,0
|
|
20231121,170300,109165140,8900,8900,8900,8900,0
|
|
20231121,170200,109165140,8900,8900,8900,8900,0
|
|
20231121,170100,109165140,8900,8900,8900,8900,0
|
|
20231121,170000,109165140,8900,8900,8900,8900,0
|
|
20231121,165900,109165140,8900,8900,8900,8900,0
|
|
20231121,165800,109165140,8900,8900,8900,8900,0
|
|
20231121,165700,109165140,8900,8900,8900,8900,0
|
|
20231121,165600,109165140,8900,8900,8900,8900,0
|
|
20231121,165500,109165140,8900,8900,8900,8900,0
|
|
20231121,165400,109165140,8900,8900,8900,8900,0
|
|
20231121,165300,109165140,8900,8900,8900,8900,204
|
|
20231121,165200,109165140,8900,8900,8900,8900,0
|
|
20231121,165100,109165140,8900,8900,8900,8900,0
|
|
20231121,165000,109165140,8900,8900,8900,8900,0
|
|
20231121,164900,109165140,8900,8900,8900,8900,0
|
|
20231121,164800,109165140,8900,8900,8900,8900,0
|
|
20231121,164700,109165140,8900,8900,8900,8900,0
|
|
20231121,164600,109165140,8900,8900,8900,8900,0
|
|
20231121,164500,109165140,8900,8900,8900,8900,0
|
|
20231121,164400,109165140,8900,8900,8900,8900,0
|
|
20231121,164300,109165140,8900,8900,8900,8900,0
|
|
20231121,164200,109165140,8900,8900,8900,8900,0
|
|
20231121,164100,109165140,8900,8900,8900,8900,0
|
|
20231121,164000,109165140,8900,8900,8900,8900,0
|
|
20231121,163900,109165140,8900,8900,8900,8900,0
|
|
20231121,163800,109165140,8900,8900,8900,8900,0
|
|
20231121,163700,109165140,8900,8900,8900,8900,0
|
|
20231121,163600,109165140,8900,8900,8900,8900,0
|
|
20231121,163500,109165140,8900,8900,8900,8900,0
|
|
20231121,163400,109165140,8900,8900,8900,8900,0
|
|
20231121,163300,109165140,8900,8900,8900,8900,0
|
|
20231121,163200,109165140,8900,8900,8900,8900,0
|
|
20231121,163100,109165140,8900,8900,8900,8900,0
|
|
20231121,163000,109165140,8900,8900,8900,8900,0
|
|
20231121,162900,109165140,8900,8900,8900,8900,0
|
|
20231121,162800,109165140,8900,8900,8900,8900,0
|
|
20231121,162700,109165140,8900,8900,8900,8900,0
|
|
20231121,162600,109165140,8900,8900,8900,8900,0
|
|
20231121,162500,109165140,8900,8900,8900,8900,0
|
|
20231121,162400,109165140,8900,8900,8900,8900,0
|
|
20231121,162300,109165140,8900,8900,8900,8900,204
|
|
20231121,162200,109165140,8900,8900,8900,8900,0
|
|
20231121,162100,109165140,8900,8900,8900,8900,0
|
|
20231121,162000,109165140,8900,8900,8900,8900,0
|
|
20231121,161900,109165140,8900,8900,8900,8900,0
|
|
20231121,161800,109165140,8900,8900,8900,8900,0
|
|
20231121,161700,109165140,8900,8900,8900,8900,0
|
|
20231121,161600,109165140,8900,8900,8900,8900,0
|
|
20231121,161500,109165140,8900,8900,8900,8900,0
|
|
20231121,161400,109165140,8900,8900,8900,8900,0
|
|
20231121,161300,109165140,8900,8900,8900,8900,0
|
|
20231121,161200,109165140,8900,8900,8900,8900,0
|
|
20231121,161100,109165140,8900,8900,8900,8900,0
|
|
20231121,161000,109165140,8900,8900,8900,8900,0
|
|
20231121,160900,109165140,8900,8900,8900,8900,0
|
|
20231121,160800,109165140,8900,8900,8900,8900,0
|
|
20231121,160700,109165140,8900,8900,8900,8900,0
|
|
20231121,160600,109165140,8900,8900,8900,8900,0
|
|
20231121,160500,109165140,8900,8900,8900,8900,0
|
|
20231121,160400,109165140,8900,8900,8900,8900,0
|
|
20231121,160300,109165140,8900,8900,8900,8900,0
|
|
20231121,160200,109165140,8900,8900,8900,8900,0
|
|
20231121,160100,109165140,8900,8900,8900,8900,0
|
|
20231121,160000,109165140,8900,8900,8900,8900,0
|
|
20231121,155900,109165140,8900,8900,8900,8900,0
|
|
20231121,155800,109165140,8900,8900,8900,8900,0
|
|
20231121,155700,109165140,8900,8900,8900,8900,0
|
|
20231121,155600,109165140,8900,8900,8900,8900,0
|
|
20231121,155500,109165140,8900,8900,8900,8900,0
|
|
20231121,155400,109165140,8900,8900,8900,8900,0
|
|
20231121,155300,109165140,8900,8900,8900,8900,204
|
|
20231121,155200,109165140,8900,8900,8900,8900,0
|
|
20231121,155100,109165140,8900,8900,8900,8900,0
|
|
20231121,155000,109165140,8900,8900,8900,8900,0
|
|
20231121,154900,109165140,8900,8900,8900,8900,0
|
|
20231121,154800,109165140,8900,8900,8900,8900,0
|
|
20231121,154700,109165140,8900,8900,8900,8900,0
|
|
20231121,154600,109165140,8900,8900,8900,8900,0
|
|
20231121,154500,109165140,8900,8900,8900,8900,0
|
|
20231121,154400,109165140,8900,8900,8900,8900,0
|
|
20231121,154300,109165140,8900,8900,8900,8900,0
|
|
20231121,154200,109165140,8900,8900,8900,8900,0
|
|
20231121,154100,109165140,8900,8900,8900,8900,0
|
|
20231121,154000,109165140,8900,8900,8900,8900,0
|
|
20231121,153900,109165140,8900,8900,8900,8900,0
|
|
20231121,153800,109165140,8900,8900,8900,8900,0
|
|
20231121,153700,109165140,8900,8900,8900,8900,0
|
|
20231121,153600,109165140,8900,8900,8900,8900,0
|
|
20231121,153500,109165140,8900,8900,8900,8900,0
|
|
20231121,153400,109165140,8900,8900,8900,8900,0
|
|
20231121,153300,109165140,8900,8900,8900,8900,0
|
|
20231121,153200,109165140,8900,8900,8900,8900,0
|
|
20231121,153100,109165140,8900,8900,8900,8900,0
|
|
20231121,153000,109165140,8900,8900,8900,8900,204
|
|
20231121,152900,107349540,8900,8900,8900,8900,0
|
|
20231121,152800,107349540,8900,8900,8900,8900,0
|
|
20231121,152700,107349540,8900,8900,8900,8900,0
|
|
20231121,152600,107349540,8900,8900,8900,8900,0
|
|
20231121,152500,107349540,8900,8900,8900,8900,0
|
|
20231121,152400,107349540,8900,8900,8900,8900,0
|
|
20231121,152300,107349540,8900,8900,8900,8900,0
|
|
20231121,152200,107349540,8900,8900,8900,8900,0
|
|
20231121,152100,107349540,8900,8900,8900,8900,0
|
|
20231121,152000,107349540,8900,8900,8900,8900,0
|
|
20231121,151900,107349540,8900,8900,8900,8900,10
|
|
20231121,151800,107260540,8880,8880,8880,8880,0
|
|
20231121,151700,107260540,8880,8880,8880,8880,0
|
|
20231121,151600,107260540,8880,8880,8890,8880,5
|
|
20231121,151500,107216130,8880,8880,8880,8880,0
|
|
20231121,151400,107216130,8880,8880,8880,8880,0
|
|
20231121,151300,107216130,8880,8880,8880,8880,6
|
|
20231121,151200,107162850,8880,8880,8880,8880,30
|
|
20231121,151100,106896450,8880,8880,8880,8880,1
|
|
20231121,151000,106887570,8860,8860,8880,8860,105
|
|
20231121,150900,105957170,8880,8860,8880,8860,101
|
|
20231121,150800,105062290,8860,8860,8860,8860,100
|
|
20231121,150700,104176290,8860,8860,8860,8860,0
|
|
20231121,150600,104176290,8860,8860,8860,8860,0
|
|
20231121,150500,104176290,8860,8860,8860,8860,1
|
|
20231121,150400,104167430,8880,8880,8880,8880,0
|
|
20231121,150300,104167430,8880,8880,8880,8880,27
|
|
20231121,150200,103927670,8890,8890,8890,8890,30
|
|
20231121,150100,103660970,8900,8900,8900,8900,0
|
|
20231121,150000,103660970,8900,8900,8900,8900,22
|
|
20231121,145900,103465170,8900,8900,8900,8900,0
|
|
20231121,145800,103465170,8900,8900,8900,8900,0
|
|
20231121,145700,103465170,8900,8900,8900,8900,0
|
|
20231121,145600,103465170,8900,8900,8900,8900,0
|
|
20231121,145500,103465170,8900,8900,8900,8900,0
|
|
20231121,145400,103465170,8900,8900,8900,8900,0
|
|
20231121,145300,103465170,8900,8900,8900,8900,6
|
|
20231121,145200,103411770,8900,8900,8900,8900,10
|
|
20231121,145100,103322770,8900,8900,8900,8900,22
|
|
20231121,145000,103126970,8900,8900,8900,8900,0
|
|
20231121,144900,103126970,8900,8900,8900,8900,0
|
|
20231121,144800,103126970,8900,8900,8900,8900,0
|
|
20231121,144700,103126970,8900,8900,8900,8900,80
|
|
20231121,144600,102414970,8900,8900,8900,8900,6
|
|
20231121,144500,102361570,8900,8900,8900,8900,0
|
|
20231121,144400,102361570,8900,8900,8900,8900,0
|
|
20231121,144300,102361570,8900,8900,8900,8900,0
|
|
20231121,144200,102361570,8900,8900,8900,8900,22
|
|
20231121,144100,102165770,8860,8870,8870,8860,187
|
|
20231121,144000,100507970,8900,8900,8900,8900,1
|
|
20231121,143900,100499070,8900,8900,8900,8900,0
|
|
20231121,143800,100499070,8900,8900,8900,8900,0
|
|
20231121,143700,100499070,8900,8900,8900,8900,0
|
|
20231121,143600,100499070,8900,8900,8900,8900,0
|
|
20231121,143500,100499070,8900,8900,8900,8900,0
|
|
20231121,143400,100499070,8900,8900,8900,8900,0
|
|
20231121,143300,100499070,8900,8870,8900,8870,58
|
|
20231121,143200,99983950,8870,8870,8870,8870,0
|
|
20231121,143100,99983950,8870,8870,8870,8870,0
|
|
20231121,143000,99983950,8870,8870,8870,8870,0
|
|
20231121,142900,99983950,8870,8880,8880,8870,284
|
|
20231121,142800,97462170,8900,8900,8900,8900,0
|
|
20231121,142700,97462170,8900,8900,8900,8900,0
|
|
20231121,142600,97462170,8900,8900,8900,8900,72
|
|
20231121,142500,96821370,8900,8900,8900,8900,0
|
|
20231121,142400,96821370,8900,8900,8900,8900,32
|
|
20231121,142300,96536570,8900,8900,8900,8900,7
|
|
20231121,142200,96474270,8900,8900,8900,8900,0
|
|
20231121,142100,96474270,8900,8900,8900,8900,0
|
|
20231121,142000,96474270,8900,8900,8900,8900,0
|
|
20231121,141900,96474270,8900,8900,8900,8900,0
|
|
20231121,141800,96474270,8900,8900,8900,8900,0
|
|
20231121,141700,96474270,8900,8900,8900,8900,0
|
|
20231121,141600,96474270,8900,8900,8900,8900,0
|
|
20231121,141500,96474270,8900,8900,8900,8900,22
|
|
20231121,141400,96278470,8880,8880,8880,8880,30
|
|
20231121,141300,96012070,8900,8900,8900,8900,1
|
|
20231121,141200,96003170,8900,8900,8900,8900,0
|
|
20231121,141100,96003170,8900,8900,8900,8900,0
|
|
20231121,141000,96003170,8900,8900,8900,8900,0
|
|
20231121,140900,96003170,8900,8900,8900,8900,1
|
|
20231121,140800,95994270,8900,8900,8900,8900,0
|
|
20231121,140700,95994270,8900,8900,8900,8900,0
|
|
20231121,140600,95994270,8900,8900,8900,8900,22
|
|
20231121,140500,95798470,8900,8900,8900,8900,0
|
|
20231121,140400,95798470,8900,8900,8900,8900,0
|
|
20231121,140300,95798470,8900,8900,8900,8900,0
|
|
20231121,140200,95798470,8900,8900,8900,8900,300
|
|
20231121,140100,93128470,8900,8900,8900,8900,0
|
|
20231121,140000,93128470,8900,8900,8900,8900,0
|
|
20231121,135900,93128470,8900,8900,8900,8900,0
|
|
20231121,135800,93128470,8900,8900,8900,8900,0
|
|
20231121,135700,93128470,8900,8900,8900,8900,23
|
|
20231121,135600,92923770,8900,8900,8900,8900,0
|
|
20231121,135500,92923770,8900,8900,8900,8900,0
|
|
20231121,135400,92923770,8900,8900,8900,8900,0
|
|
20231121,135300,92923770,8900,8900,8900,8900,0
|
|
20231121,135200,92923770,8900,8900,8900,8900,0
|
|
20231121,135100,92923770,8900,8900,8900,8900,0
|
|
20231121,135000,92923770,8900,8900,8900,8900,0
|
|
20231121,134900,92923770,8900,8900,8900,8900,0
|
|
20231121,134800,92923770,8900,8890,8900,8890,127
|
|
20231121,134700,91794510,8890,8890,8890,8890,0
|
|
20231121,134600,91794510,8890,8890,8890,8890,1
|
|
20231121,134500,91785620,8890,8890,8890,8890,0
|
|
20231121,134400,91785620,8890,8890,8890,8890,0
|
|
20231121,134300,91785620,8890,8890,8890,8890,0
|
|
20231121,134200,91785620,8890,8890,8890,8890,0
|
|
20231121,134100,91785620,8890,8890,8890,8890,0
|
|
20231121,134000,91785620,8890,8890,8890,8890,0
|
|
20231121,133900,91785620,8890,8890,8890,8890,23
|
|
20231121,133800,91581150,8870,8870,8870,8870,0
|
|
20231121,133700,91581150,8870,8870,8870,8870,0
|
|
20231121,133600,91581150,8870,8860,8870,8860,199
|
|
20231121,133500,89817020,8860,8860,8860,8860,0
|
|
20231121,133400,89817020,8860,8860,8860,8860,0
|
|
20231121,133300,89817020,8860,8870,8870,8860,244
|
|
20231121,133200,87655160,8870,8870,8870,8870,10
|
|
20231121,133100,87566460,8870,8870,8870,8870,48
|
|
20231121,133000,87140700,8870,8870,8870,8870,0
|
|
20231121,132900,87140700,8870,8870,8870,8870,2
|
|
20231121,132800,87122960,8870,8870,8870,8870,10
|
|
20231121,132700,87034260,8870,8870,8870,8870,0
|
|
20231121,132600,87034260,8870,8880,8880,8870,249
|
|
20231121,132500,84825620,8870,8870,8870,8870,0
|
|
20231121,132400,84825620,8870,8870,8870,8870,0
|
|
20231121,132300,84825620,8870,8870,8870,8870,0
|
|
20231121,132200,84825620,8870,8870,8870,8870,0
|
|
20231121,132100,84825620,8870,8870,8870,8870,0
|
|
20231121,132000,84825620,8870,8870,8870,8870,114
|
|
20231121,131900,83814440,8870,8880,8880,8870,10
|
|
20231121,131800,83725730,8880,8880,8880,8880,10
|
|
20231121,131700,83636930,8880,8880,8880,8880,0
|
|
20231121,131600,83636930,8880,8880,8880,8880,0
|
|
20231121,131500,83636930,8880,8890,8890,8880,204
|
|
20231121,131400,81824120,8890,8890,8890,8890,0
|
|
20231121,131300,81824120,8890,8890,8890,8890,0
|
|
20231121,131200,81824120,8890,8890,8890,8890,134
|
|
20231121,131100,80632860,8890,8890,8890,8890,18
|
|
20231121,131000,80472840,8900,8900,8900,8900,3
|
|
20231121,130900,80446140,8910,8910,8910,8910,9
|
|
20231121,130800,80365950,8880,8880,8880,8880,0
|
|
20231121,130700,80365950,8880,8880,8880,8880,0
|
|
20231121,130600,80365950,8880,8900,8900,8880,250
|
|
20231121,130500,78144830,8890,8900,8900,8890,288
|
|
20231121,130400,75582510,8890,8890,8890,8890,0
|
|
20231121,130300,75582510,8890,8890,8890,8890,63
|
|
20231121,130200,75022440,8890,8890,8890,8890,0
|
|
20231121,130100,75022440,8890,8890,8890,8890,42
|
|
20231121,130000,74649060,8890,8890,8890,8890,2
|
|
20231121,125900,74631280,8880,8880,8880,8880,0
|
|
20231121,125800,74631280,8880,8880,8880,8880,0
|
|
20231121,125700,74631280,8880,8880,8880,8880,0
|
|
20231121,125600,74631280,8880,8880,8880,8880,0
|
|
20231121,125500,74631280,8880,8880,8880,8880,0
|
|
20231121,125400,74631280,8880,8880,8880,8880,50
|
|
20231121,125300,74187280,8890,8890,8890,8890,0
|
|
20231121,125200,74187280,8890,8890,8890,8890,1
|
|
20231121,125100,74178390,8890,8890,8890,8890,0
|
|
20231121,125000,74178390,8890,8890,8890,8890,0
|
|
20231121,124900,74178390,8890,8890,8890,8890,0
|
|
20231121,124800,74178390,8890,8890,8890,8890,0
|
|
20231121,124700,74178390,8890,8890,8890,8890,0
|
|
20231121,124600,74178390,8890,8890,8890,8890,0
|
|
20231121,124500,74178390,8890,8890,8890,8890,0
|
|
20231121,124400,74178390,8890,8890,8890,8890,0
|
|
20231121,124300,74178390,8890,8890,8890,8890,505
|
|
20231121,124200,69688940,8900,8900,8900,8900,0
|
|
20231121,124100,69688940,8900,8900,8900,8900,0
|
|
20231121,124000,69688940,8900,8900,8900,8900,0
|
|
20231121,123900,69688940,8900,8900,8900,8900,0
|
|
20231121,123800,69688940,8900,8900,8900,8900,0
|
|
20231121,123700,69688940,8900,8900,8900,8900,494
|
|
20231121,123600,65292340,8920,8920,8920,8920,0
|
|
20231121,123500,65292340,8920,8920,8920,8920,0
|
|
20231121,123400,65292340,8920,8920,8920,8920,0
|
|
20231121,123300,65292340,8920,8920,8920,8920,10
|
|
20231121,123200,65203140,8920,8920,8920,8920,0
|
|
20231121,123100,65203140,8920,8920,8920,8920,0
|
|
20231121,123000,65203140,8920,8920,8920,8920,0
|
|
20231121,122900,65203140,8920,8920,8920,8920,0
|
|
20231121,122800,65203140,8920,8920,8920,8920,0
|
|
20231121,122700,65203140,8920,8920,8920,8920,0
|
|
20231121,122600,65203140,8920,8920,8920,8920,22
|
|
20231121,122500,65006900,8920,8920,8920,8920,1
|
|
20231121,122400,64997980,8920,8910,8920,8910,200
|
|
20231121,122300,63214970,8910,8910,8910,8910,1
|
|
20231121,122200,63206060,8910,8910,8910,8910,49
|
|
20231121,122100,62769470,8910,8910,8910,8910,0
|
|
20231121,122000,62769470,8910,8910,8910,8910,0
|
|
20231121,121900,62769470,8910,8910,8910,8910,50
|
|
20231121,121800,62323970,8890,8890,8890,8890,0
|
|
20231121,121700,62323970,8890,8890,8890,8890,0
|
|
20231121,121600,62323970,8890,8890,8890,8890,0
|
|
20231121,121500,62323970,8890,8890,8890,8890,0
|
|
20231121,121400,62323970,8890,8890,8890,8890,0
|
|
20231121,121300,62323970,8890,8890,8890,8890,0
|
|
20231121,121200,62323970,8890,8890,8890,8890,0
|
|
20231121,121100,62323970,8890,8890,8890,8890,1
|
|
20231121,121000,62315080,8870,8870,8870,8870,0
|
|
20231121,120900,62315080,8870,8870,8870,8870,0
|
|
20231121,120800,62315080,8870,8870,8870,8870,0
|
|
20231121,120700,62315080,8870,8870,8870,8870,0
|
|
20231121,120600,62315080,8870,8870,8870,8870,0
|
|
20231121,120500,62315080,8870,8870,8870,8870,0
|
|
20231121,120400,62315080,8870,8870,8870,8870,0
|
|
20231121,120300,62315080,8870,8870,8870,8870,0
|
|
20231121,120200,62315080,8870,8870,8870,8870,0
|
|
20231121,120100,62315080,8870,8870,8870,8870,0
|
|
20231121,120000,62315080,8870,8870,8870,8870,0
|
|
20231121,115900,62315080,8870,8870,8870,8870,173
|
|
20231121,115800,60780570,8870,8870,8870,8870,1
|
|
20231121,115700,60771700,8870,8870,8870,8870,0
|
|
20231121,115600,60771700,8870,8870,8870,8870,0
|
|
20231121,115500,60771700,8870,8870,8870,8870,0
|
|
20231121,115400,60771700,8870,8870,8870,8870,0
|
|
20231121,115300,60771700,8870,8880,8880,8870,884
|
|
20231121,115200,52928160,8900,8900,8900,8900,0
|
|
20231121,115100,52928160,8900,8900,8900,8900,0
|
|
20231121,115000,52928160,8900,8900,8900,8900,0
|
|
20231121,114900,52928160,8900,8900,8900,8900,1
|
|
20231121,114800,52919260,8900,8900,8900,8900,0
|
|
20231121,114700,52919260,8900,8900,8900,8900,0
|
|
20231121,114600,52919260,8900,8900,8900,8900,0
|
|
20231121,114500,52919260,8900,8900,8900,8900,0
|
|
20231121,114400,52919260,8900,8900,8900,8900,0
|
|
20231121,114300,52919260,8900,8900,8900,8900,321
|
|
20231121,114200,50062360,8900,8900,8900,8900,0
|
|
20231121,114100,50062360,8900,8900,8900,8900,0
|
|
20231121,114000,50062360,8900,8900,8900,8900,0
|
|
20231121,113900,50062360,8900,8900,8900,8900,0
|
|
20231121,113800,50062360,8900,8900,8900,8900,3
|
|
20231121,113700,50035660,8900,8900,8900,8900,0
|
|
20231121,113600,50035660,8900,8900,8900,8900,0
|
|
20231121,113500,50035660,8900,8900,8900,8900,0
|
|
20231121,113400,50035660,8900,8900,8900,8900,0
|
|
20231121,113300,50035660,8900,8900,8900,8900,0
|
|
20231121,113200,50035660,8900,8900,8900,8900,0
|
|
20231121,113100,50035660,8900,8900,8900,8900,1
|
|
20231121,113000,50026760,8880,8880,8880,8880,0
|
|
20231121,112900,50026760,8880,8880,8880,8880,0
|
|
20231121,112800,50026760,8880,8880,8880,8880,0
|
|
20231121,112700,50026760,8880,8880,8880,8880,166
|
|
20231121,112600,48552680,8880,8880,8880,8880,0
|
|
20231121,112500,48552680,8880,8880,8880,8880,0
|
|
20231121,112400,48552680,8880,8880,8880,8880,0
|
|
20231121,112300,48552680,8880,8880,8880,8880,10
|
|
20231121,112200,48463880,8880,8880,8880,8880,0
|
|
20231121,112100,48463880,8880,8880,8880,8880,34
|
|
20231121,112000,48161960,8880,8880,8880,8880,15
|
|
20231121,111900,48028760,8890,8890,8890,8890,0
|
|
20231121,111800,48028760,8890,8890,8890,8890,56
|
|
20231121,111700,47530920,8890,8890,8890,8890,0
|
|
20231121,111600,47530920,8890,8890,8890,8890,0
|
|
20231121,111500,47530920,8890,8890,8890,8890,0
|
|
20231121,111400,47530920,8890,8890,8890,8890,131
|
|
20231121,111300,46366330,8890,8890,8890,8890,0
|
|
20231121,111200,46366330,8890,8890,8890,8890,20
|
|
20231121,111100,46188530,8880,8880,8880,8880,0
|
|
20231121,111000,46188530,8880,8880,8880,8880,0
|
|
20231121,110900,46188530,8880,8880,8880,8880,35
|
|
20231121,110800,45877730,8890,8890,8890,8890,0
|
|
20231121,110700,45877730,8890,8900,8900,8890,406
|
|
20231121,110600,42264450,8910,8910,8910,8910,0
|
|
20231121,110500,42264450,8910,8910,8910,8910,0
|
|
20231121,110400,42264450,8910,8910,8910,8910,9
|
|
20231121,110300,42184260,8920,8920,8920,8920,0
|
|
20231121,110200,42184260,8920,8920,8920,8920,0
|
|
20231121,110100,42184260,8920,8920,8920,8920,0
|
|
20231121,110000,42184260,8920,8910,8920,8910,30
|
|
20231121,105900,41916790,8900,8900,8900,8900,51
|
|
20231121,105800,41462890,8910,8910,8910,8910,0
|
|
20231121,105700,41462890,8910,8910,8910,8910,0
|
|
20231121,105600,41462890,8910,8910,8910,8910,57
|
|
20231121,105500,40955020,8910,8910,8910,8910,2
|
|
20231121,105400,40937200,8910,8910,8910,8910,0
|
|
20231121,105300,40937200,8910,8910,8910,8910,0
|
|
20231121,105200,40937200,8910,8910,8910,8910,0
|
|
20231121,105100,40937200,8910,8910,8910,8910,30
|
|
20231121,105000,40669900,8910,8910,8910,8910,0
|
|
20231121,104900,40669900,8910,8910,8910,8910,0
|
|
20231121,104800,40669900,8910,8910,8910,8910,0
|
|
20231121,104700,40669900,8910,8910,8910,8910,0
|
|
20231121,104600,40669900,8910,8910,8910,8910,0
|
|
20231121,104500,40669900,8910,8910,8910,8910,0
|
|
20231121,104400,40669900,8910,8910,8910,8910,0
|
|
20231121,104300,40669900,8910,8910,8910,8910,0
|
|
20231121,104200,40669900,8910,8910,8910,8910,30
|
|
20231121,104100,40402600,8900,8900,8900,8900,0
|
|
20231121,104000,40402600,8900,8900,8900,8900,79
|
|
20231121,103900,39699500,8900,8900,8900,8900,0
|
|
20231121,103800,39699500,8900,8900,8900,8900,0
|
|
20231121,103700,39699500,8900,8900,8900,8900,2
|
|
20231121,103600,39681700,8880,8880,8880,8880,34
|
|
20231121,103500,39379780,8910,8910,8910,8910,0
|
|
20231121,103400,39379780,8910,8910,8910,8910,0
|
|
20231121,103300,39379780,8910,8910,8910,8910,30
|
|
20231121,103200,39112480,8880,8880,8880,8880,20
|
|
20231121,103100,38934880,8900,8900,8900,8900,0
|
|
20231121,103000,38934880,8900,8900,8900,8900,72
|
|
20231121,102900,38294080,8880,8880,8880,8880,0
|
|
20231121,102800,38294080,8880,8890,8890,8880,293
|
|
20231121,102700,35689610,8900,8900,8900,8900,7
|
|
20231121,102600,35627310,8900,8900,8900,8900,0
|
|
20231121,102500,35627310,8900,8900,8900,8900,0
|
|
20231121,102400,35627310,8900,8900,8900,8900,31
|
|
20231121,102300,35351410,8880,8880,8880,8880,0
|
|
20231121,102200,35351410,8880,8880,8880,8880,0
|
|
20231121,102100,35351410,8880,8880,8880,8880,152
|
|
20231121,102000,34001650,8880,8880,8880,8880,0
|
|
20231121,101900,34001650,8880,8880,8880,8880,238
|
|
20231121,101800,31888210,8880,8880,8880,8880,66
|
|
20231121,101700,31302130,8880,8880,8880,8880,0
|
|
20231121,101600,31302130,8880,8880,8880,8880,0
|
|
20231121,101500,31302130,8880,8880,8880,8880,31
|
|
20231121,101400,31026850,8880,8880,8880,8880,100
|
|
20231121,101300,30138850,8870,8870,8870,8870,0
|
|
20231121,101200,30138850,8870,8870,8870,8870,4
|
|
20231121,101100,30103370,8870,8870,8870,8870,0
|
|
20231121,101000,30103370,8870,8870,8870,8870,0
|
|
20231121,100900,30103370,8870,8870,8870,8870,0
|
|
20231121,100800,30103370,8870,8870,8870,8870,150
|
|
20231121,100700,28772870,8880,8880,8880,8880,0
|
|
20231121,100600,28772870,8880,8880,8880,8880,31
|
|
20231121,100500,28497590,8880,8880,8880,8880,234
|
|
20231121,100400,26419670,8880,8880,8880,8880,0
|
|
20231121,100300,26419670,8880,8880,8880,8880,1
|
|
20231121,100200,26410790,8900,8900,8900,8900,1
|
|
20231121,100100,26401890,8880,8880,8880,8880,38
|
|
20231121,100000,26064450,8880,8880,8880,8880,0
|
|
20231121,095900,26064450,8880,8880,8880,8880,10
|
|
20231121,095800,25975650,8880,8880,8880,8880,0
|
|
20231121,095700,25975650,8880,8880,8880,8880,31
|
|
20231121,095600,25700370,8870,8870,8870,8870,35
|
|
20231121,095500,25389920,8880,8880,8880,8880,0
|
|
20231121,095400,25389920,8880,8880,8880,8880,0
|
|
20231121,095300,25389920,8880,8880,8880,8880,4
|
|
20231121,095200,25354400,8880,8880,8880,8880,0
|
|
20231121,095100,25354400,8880,8880,8880,8880,0
|
|
20231121,095000,25354400,8880,8880,8880,8880,7
|
|
20231121,094900,25292240,8870,8870,8870,8870,0
|
|
20231121,094800,25292240,8870,8870,8870,8870,69
|
|
20231121,094700,24680210,8870,8870,8870,8870,1
|
|
20231121,094600,24671340,8860,8860,8860,8860,0
|
|
20231121,094500,24671340,8860,8860,8860,8860,0
|
|
20231121,094400,24671340,8860,8860,8860,8860,2
|
|
20231121,094300,24653620,8860,8870,8870,8860,15
|
|
20231121,094200,24520620,8860,8860,8860,8860,11
|
|
20231121,094100,24423160,8880,8880,8880,8880,10
|
|
20231121,094000,24334360,8900,8900,8900,8900,0
|
|
20231121,093900,24334360,8900,8900,8900,8900,32
|
|
20231121,093800,24049560,8860,8860,8860,8860,3
|
|
20231121,093700,24022980,8860,8860,8860,8860,0
|
|
20231121,093600,24022980,8860,8860,8860,8860,59
|
|
20231121,093500,23500240,8870,8870,8870,8870,1
|
|
20231121,093400,23491370,8920,8920,8920,8920,1
|
|
20231121,093300,23482450,8920,8920,8920,8920,18
|
|
20231121,093200,23321890,8930,8930,8930,8930,0
|
|
20231121,093100,23321890,8930,8930,8930,8930,0
|
|
20231121,093000,23321890,8930,8860,8930,8860,202
|
|
20231121,092900,21520460,8910,8880,8910,8880,300
|
|
20231121,092800,18853940,8850,8850,8850,8850,0
|
|
20231121,092700,18853940,8850,8850,8850,8850,0
|
|
20231121,092600,18853940,8850,8850,8850,8850,0
|
|
20231121,092500,18853940,8850,8850,8850,8850,0
|
|
20231121,092400,18853940,8850,8850,8850,8850,0
|
|
20231121,092300,18853940,8850,8850,8850,8850,20
|
|
20231121,092200,18676940,8850,8850,8850,8850,0
|
|
20231121,092100,18676940,8850,8850,8850,8850,0
|
|
20231121,092000,18676940,8850,8850,8850,8850,0
|
|
20231121,091900,18676940,8850,8850,8850,8840,99
|
|
20231121,091800,17800950,8850,8850,8850,8850,0
|
|
20231121,091700,17800950,8850,8850,8850,8850,0
|
|
20231121,091600,17800950,8850,8850,8850,8850,39
|
|
20231121,091500,17455800,8850,8860,8860,8850,460
|
|
20231121,091400,13383320,8860,8860,8860,8860,0
|
|
20231121,091300,13383320,8860,8860,8860,8860,18
|
|
20231121,091200,13223840,8860,8870,8870,8860,200
|
|
20231121,091100,11451180,8860,8860,8860,8860,0
|
|
20231121,091000,11451180,8860,8870,8870,8860,68
|
|
20231121,090900,10848340,8870,8870,8870,8870,59
|
|
20231121,090800,10325010,8880,8880,8880,8880,1
|
|
20231121,090700,10316130,8870,8870,8870,8870,0
|
|
20231121,090600,10316130,8870,8910,8910,8870,1108
|
|
20231121,090500,443930,8880,8880,8880,8880,0
|
|
20231121,090400,443930,8880,8880,8880,8880,0
|
|
20231121,090300,443930,8880,8880,8880,8880,30
|
|
20231121,090200,177530,8880,8880,8880,8880,7
|
|
20231121,090100,115370,8870,8870,8870,8870,0
|
|
20231121,090000,115370,8870,8880,8880,8870,13
|