595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185200,165157620,8960,8960,8960,8960,196
|
|
20231122,185100,165157620,8960,8960,8960,8960,0
|
|
20231122,185000,165157620,8960,8960,8960,8960,0
|
|
20231122,184900,165157620,8960,8960,8960,8960,0
|
|
20231122,184800,165157620,8960,8960,8960,8960,0
|
|
20231122,184700,165157620,8960,8960,8960,8960,0
|
|
20231122,184600,165157620,8960,8960,8960,8960,0
|
|
20231122,184500,165157620,8960,8960,8960,8960,0
|
|
20231122,184400,165157620,8960,8960,8960,8960,0
|
|
20231122,184300,165157620,8960,8960,8960,8960,0
|
|
20231122,184200,165157620,8960,8960,8960,8960,0
|
|
20231122,184100,165157620,8960,8960,8960,8960,0
|
|
20231122,184000,165157620,8960,8960,8960,8960,0
|
|
20231122,183900,165157620,8960,8960,8960,8960,0
|
|
20231122,183800,165157620,8960,8960,8960,8960,0
|
|
20231122,183700,165157620,8960,8960,8960,8960,0
|
|
20231122,183600,165157620,8960,8960,8960,8960,0
|
|
20231122,183500,165157620,8960,8960,8960,8960,0
|
|
20231122,183400,165157620,8960,8960,8960,8960,0
|
|
20231122,183300,165157620,8960,8960,8960,8960,0
|
|
20231122,183200,165157620,8960,8960,8960,8960,0
|
|
20231122,183100,165157620,8960,8960,8960,8960,0
|
|
20231122,183000,165157620,8960,8960,8960,8960,0
|
|
20231122,182900,165157620,8960,8960,8960,8960,0
|
|
20231122,182800,165157620,8960,8960,8960,8960,0
|
|
20231122,182700,165157620,8960,8960,8960,8960,0
|
|
20231122,182600,165157620,8960,8960,8960,8960,0
|
|
20231122,182500,165157620,8960,8960,8960,8960,0
|
|
20231122,182400,165157620,8960,8960,8960,8960,0
|
|
20231122,182300,165157620,8960,8960,8960,8960,0
|
|
20231122,182200,165157620,8960,8960,8960,8960,196
|
|
20231122,182100,165157620,8960,8960,8960,8960,0
|
|
20231122,182000,165157620,8960,8960,8960,8960,0
|
|
20231122,181900,165157620,8960,8960,8960,8960,0
|
|
20231122,181800,165157620,8960,8960,8960,8960,0
|
|
20231122,181700,165157620,8960,8960,8960,8960,0
|
|
20231122,181600,165157620,8960,8960,8960,8960,0
|
|
20231122,181500,165157620,8960,8960,8960,8960,0
|
|
20231122,181400,165157620,8960,8960,8960,8960,0
|
|
20231122,181300,165157620,8960,8960,8960,8960,0
|
|
20231122,181200,165157620,8960,8960,8960,8960,0
|
|
20231122,181100,165157620,8960,8960,8960,8960,0
|
|
20231122,181000,165157620,8960,8960,8960,8960,0
|
|
20231122,180900,165157620,8960,8960,8960,8960,0
|
|
20231122,180800,165157620,8960,8960,8960,8960,0
|
|
20231122,180700,165157620,8960,8960,8960,8960,0
|
|
20231122,180600,165157620,8960,8960,8960,8960,0
|
|
20231122,180500,165157620,8960,8960,8960,8960,0
|
|
20231122,180400,165157620,8960,8960,8960,8960,0
|
|
20231122,180300,165157620,8960,8960,8960,8960,0
|
|
20231122,180200,165157620,8960,8960,8960,8960,0
|
|
20231122,180100,165157620,8960,8960,8960,8960,0
|
|
20231122,180000,165157620,8960,8960,8960,8960,0
|
|
20231122,175900,165157620,8960,8960,8960,8960,0
|
|
20231122,175800,165157620,8960,8960,8960,8960,0
|
|
20231122,175700,165157620,8960,8960,8960,8960,0
|
|
20231122,175600,165157620,8960,8960,8960,8960,0
|
|
20231122,175500,165157620,8960,8960,8960,8960,0
|
|
20231122,175400,165157620,8960,8960,8960,8960,0
|
|
20231122,175300,165157620,8960,8960,8960,8960,0
|
|
20231122,175200,165157620,8960,8960,8960,8960,196
|
|
20231122,175100,165157620,8960,8960,8960,8960,0
|
|
20231122,175000,165157620,8960,8960,8960,8960,0
|
|
20231122,174900,165157620,8960,8960,8960,8960,0
|
|
20231122,174800,165157620,8960,8960,8960,8960,0
|
|
20231122,174700,165157620,8960,8960,8960,8960,0
|
|
20231122,174600,165157620,8960,8960,8960,8960,0
|
|
20231122,174500,165157620,8960,8960,8960,8960,0
|
|
20231122,174400,165157620,8960,8960,8960,8960,0
|
|
20231122,174300,165157620,8960,8960,8960,8960,0
|
|
20231122,174200,165157620,8960,8960,8960,8960,0
|
|
20231122,174100,165157620,8960,8960,8960,8960,0
|
|
20231122,174000,165157620,8960,8960,8960,8960,0
|
|
20231122,173900,165157620,8960,8960,8960,8960,0
|
|
20231122,173800,165157620,8960,8960,8960,8960,0
|
|
20231122,173700,165157620,8960,8960,8960,8960,0
|
|
20231122,173600,165157620,8960,8960,8960,8960,0
|
|
20231122,173500,165157620,8960,8960,8960,8960,0
|
|
20231122,173400,165157620,8960,8960,8960,8960,0
|
|
20231122,173300,165157620,8960,8960,8960,8960,0
|
|
20231122,173200,165157620,8960,8960,8960,8960,0
|
|
20231122,173100,165157620,8960,8960,8960,8960,0
|
|
20231122,173000,165157620,8960,8960,8960,8960,0
|
|
20231122,172900,165157620,8960,8960,8960,8960,0
|
|
20231122,172800,165157620,8960,8960,8960,8960,0
|
|
20231122,172700,165157620,8960,8960,8960,8960,0
|
|
20231122,172600,165157620,8960,8960,8960,8960,0
|
|
20231122,172500,165157620,8960,8960,8960,8960,0
|
|
20231122,172400,165157620,8960,8960,8960,8960,0
|
|
20231122,172300,165157620,8960,8960,8960,8960,0
|
|
20231122,172200,165157620,8960,8960,8960,8960,196
|
|
20231122,172100,165157620,8960,8960,8960,8960,0
|
|
20231122,172000,165157620,8960,8960,8960,8960,0
|
|
20231122,171900,165157620,8960,8960,8960,8960,0
|
|
20231122,171800,165157620,8960,8960,8960,8960,0
|
|
20231122,171700,165157620,8960,8960,8960,8960,0
|
|
20231122,171600,165157620,8960,8960,8960,8960,0
|
|
20231122,171500,165157620,8960,8960,8960,8960,0
|
|
20231122,171400,165157620,8960,8960,8960,8960,0
|
|
20231122,171300,165157620,8960,8960,8960,8960,0
|
|
20231122,171200,165157620,8960,8960,8960,8960,0
|
|
20231122,171100,165157620,8960,8960,8960,8960,0
|
|
20231122,171000,165157620,8960,8960,8960,8960,0
|
|
20231122,170900,165157620,8960,8960,8960,8960,0
|
|
20231122,170800,165157620,8960,8960,8960,8960,0
|
|
20231122,170700,165157620,8960,8960,8960,8960,0
|
|
20231122,170600,165157620,8960,8960,8960,8960,0
|
|
20231122,170500,165157620,8960,8960,8960,8960,0
|
|
20231122,170400,165157620,8960,8960,8960,8960,0
|
|
20231122,170300,165157620,8960,8960,8960,8960,0
|
|
20231122,170200,165157620,8960,8960,8960,8960,0
|
|
20231122,170100,165157620,8960,8960,8960,8960,0
|
|
20231122,170000,165157620,8960,8960,8960,8960,0
|
|
20231122,165900,165157620,8960,8960,8960,8960,0
|
|
20231122,165800,165157620,8960,8960,8960,8960,0
|
|
20231122,165700,165157620,8960,8960,8960,8960,0
|
|
20231122,165600,165157620,8960,8960,8960,8960,0
|
|
20231122,165500,165157620,8960,8960,8960,8960,0
|
|
20231122,165400,165157620,8960,8960,8960,8960,0
|
|
20231122,165300,165157620,8960,8960,8960,8960,0
|
|
20231122,165200,165157620,8960,8960,8960,8960,196
|
|
20231122,165100,165157620,8960,8960,8960,8960,0
|
|
20231122,165000,165157620,8960,8960,8960,8960,0
|
|
20231122,164900,165157620,8960,8960,8960,8960,0
|
|
20231122,164800,165157620,8960,8960,8960,8960,0
|
|
20231122,164700,165157620,8960,8960,8960,8960,0
|
|
20231122,164600,165157620,8960,8960,8960,8960,0
|
|
20231122,164500,165157620,8960,8960,8960,8960,0
|
|
20231122,164400,165157620,8960,8960,8960,8960,0
|
|
20231122,164300,165157620,8960,8960,8960,8960,0
|
|
20231122,164200,165157620,8960,8960,8960,8960,0
|
|
20231122,164100,165157620,8960,8960,8960,8960,0
|
|
20231122,164000,165157620,8960,8960,8960,8960,0
|
|
20231122,163900,165157620,8960,8960,8960,8960,0
|
|
20231122,163800,165157620,8960,8960,8960,8960,0
|
|
20231122,163700,165157620,8960,8960,8960,8960,0
|
|
20231122,163600,165157620,8960,8960,8960,8960,0
|
|
20231122,163500,165157620,8960,8960,8960,8960,0
|
|
20231122,163400,165157620,8960,8960,8960,8960,0
|
|
20231122,163300,165157620,8960,8960,8960,8960,0
|
|
20231122,163200,165157620,8960,8960,8960,8960,0
|
|
20231122,163100,165157620,8960,8960,8960,8960,0
|
|
20231122,163000,165157620,8960,8960,8960,8960,0
|
|
20231122,162900,165157620,8960,8960,8960,8960,0
|
|
20231122,162800,165157620,8960,8960,8960,8960,0
|
|
20231122,162700,165157620,8960,8960,8960,8960,0
|
|
20231122,162600,165157620,8960,8960,8960,8960,0
|
|
20231122,162500,165157620,8960,8960,8960,8960,0
|
|
20231122,162400,165157620,8960,8960,8960,8960,0
|
|
20231122,162300,165157620,8960,8960,8960,8960,0
|
|
20231122,162200,165157620,8960,8960,8960,8960,196
|
|
20231122,162100,165157620,8960,8960,8960,8960,0
|
|
20231122,162000,165157620,8960,8960,8960,8960,0
|
|
20231122,161900,165157620,8960,8960,8960,8960,0
|
|
20231122,161800,165157620,8960,8960,8960,8960,0
|
|
20231122,161700,165157620,8960,8960,8960,8960,0
|
|
20231122,161600,165157620,8960,8960,8960,8960,0
|
|
20231122,161500,165157620,8960,8960,8960,8960,0
|
|
20231122,161400,165157620,8960,8960,8960,8960,0
|
|
20231122,161300,165157620,8960,8960,8960,8960,0
|
|
20231122,161200,165157620,8960,8960,8960,8960,0
|
|
20231122,161100,165157620,8960,8960,8960,8960,0
|
|
20231122,161000,165157620,8960,8960,8960,8960,0
|
|
20231122,160900,165157620,8960,8960,8960,8960,0
|
|
20231122,160800,165157620,8960,8960,8960,8960,0
|
|
20231122,160700,165157620,8960,8960,8960,8960,0
|
|
20231122,160600,165157620,8960,8960,8960,8960,0
|
|
20231122,160500,165157620,8960,8960,8960,8960,0
|
|
20231122,160400,165157620,8960,8960,8960,8960,0
|
|
20231122,160300,165157620,8960,8960,8960,8960,0
|
|
20231122,160200,165157620,8960,8960,8960,8960,0
|
|
20231122,160100,165157620,8960,8960,8960,8960,0
|
|
20231122,160000,165157620,8960,8960,8960,8960,0
|
|
20231122,155900,165157620,8960,8960,8960,8960,0
|
|
20231122,155800,165157620,8960,8960,8960,8960,0
|
|
20231122,155700,165157620,8960,8960,8960,8960,0
|
|
20231122,155600,165157620,8960,8960,8960,8960,0
|
|
20231122,155500,165157620,8960,8960,8960,8960,0
|
|
20231122,155400,165157620,8960,8960,8960,8960,0
|
|
20231122,155300,165157620,8960,8960,8960,8960,0
|
|
20231122,155200,165157620,8960,8960,8960,8960,196
|
|
20231122,155100,165157620,8960,8960,8960,8960,0
|
|
20231122,155000,165157620,8960,8960,8960,8960,0
|
|
20231122,154900,165157620,8960,8960,8960,8960,0
|
|
20231122,154800,165157620,8960,8960,8960,8960,0
|
|
20231122,154700,165157620,8960,8960,8960,8960,0
|
|
20231122,154600,165157620,8960,8960,8960,8960,0
|
|
20231122,154500,165157620,8960,8960,8960,8960,0
|
|
20231122,154400,165157620,8960,8960,8960,8960,0
|
|
20231122,154300,165157620,8960,8960,8960,8960,0
|
|
20231122,154200,165157620,8960,8960,8960,8960,0
|
|
20231122,154100,165157620,8960,8960,8960,8960,0
|
|
20231122,154000,165157620,8960,8960,8960,8960,0
|
|
20231122,153900,165157620,8960,8960,8960,8960,0
|
|
20231122,153800,165157620,8960,8960,8960,8960,0
|
|
20231122,153700,165157620,8960,8960,8960,8960,0
|
|
20231122,153600,165157620,8960,8960,8960,8960,0
|
|
20231122,153500,165157620,8960,8960,8960,8960,0
|
|
20231122,153400,165157620,8960,8960,8960,8960,0
|
|
20231122,153300,165157620,8960,8960,8960,8960,0
|
|
20231122,153200,165157620,8960,8960,8960,8960,0
|
|
20231122,153100,165157620,8960,8960,8960,8960,0
|
|
20231122,153000,165157620,8960,8960,8960,8960,196
|
|
20231122,152900,163401460,8960,8960,8960,8960,0
|
|
20231122,152800,163401460,8960,8960,8960,8960,0
|
|
20231122,152700,163401460,8960,8960,8960,8960,0
|
|
20231122,152600,163401460,8960,8960,8960,8960,0
|
|
20231122,152500,163401460,8960,8960,8960,8960,0
|
|
20231122,152400,163401460,8960,8960,8960,8960,0
|
|
20231122,152300,163401460,8960,8960,8960,8960,0
|
|
20231122,152200,163401460,8960,8960,8960,8960,0
|
|
20231122,152100,163401460,8960,8960,8960,8960,0
|
|
20231122,152000,163401460,8960,8960,8960,8960,0
|
|
20231122,151900,163401460,8960,8950,8960,8950,10
|
|
20231122,151800,163311880,8950,8950,8950,8950,0
|
|
20231122,151700,163311880,8950,8950,8950,8950,0
|
|
20231122,151600,163311880,8950,8950,8950,8950,100
|
|
20231122,151500,162416880,8950,8940,8950,8940,38
|
|
20231122,151400,162077090,8940,8940,8940,8940,111
|
|
20231122,151300,161084750,8930,8930,8930,8930,0
|
|
20231122,151200,161084750,8930,8930,8930,8930,168
|
|
20231122,151100,159584510,8930,8930,8930,8930,10
|
|
20231122,151000,159495210,8930,8930,8930,8930,0
|
|
20231122,150900,159495210,8930,8930,8930,8930,0
|
|
20231122,150800,159495210,8930,8930,8930,8930,0
|
|
20231122,150700,159495210,8930,8930,8930,8930,120
|
|
20231122,150600,158423610,8930,8930,8930,8930,0
|
|
20231122,150500,158423610,8930,8930,8930,8930,0
|
|
20231122,150400,158423610,8930,8930,8930,8930,0
|
|
20231122,150300,158423610,8930,8930,8930,8930,1
|
|
20231122,150200,158414680,8940,8940,8940,8940,0
|
|
20231122,150100,158414680,8940,8940,8940,8940,0
|
|
20231122,150000,158414680,8940,8940,8940,8940,2
|
|
20231122,145900,158396800,8940,8940,8940,8940,0
|
|
20231122,145800,158396800,8940,8940,8940,8940,30
|
|
20231122,145700,158128600,8920,8920,8920,8920,0
|
|
20231122,145600,158128600,8920,8920,8920,8920,0
|
|
20231122,145500,158128600,8920,8920,8920,8920,0
|
|
20231122,145400,158128600,8920,8920,8920,8920,0
|
|
20231122,145300,158128600,8920,8920,8920,8920,20
|
|
20231122,145200,157950200,8920,8920,8920,8920,0
|
|
20231122,145100,157950200,8920,8920,8920,8920,0
|
|
20231122,145000,157950200,8920,8920,8920,8920,0
|
|
20231122,144900,157950200,8920,8920,8920,8920,0
|
|
20231122,144800,157950200,8920,8920,8920,8920,0
|
|
20231122,144700,157950200,8920,8920,8920,8920,0
|
|
20231122,144600,157950200,8920,8920,8920,8920,8
|
|
20231122,144500,157878840,8950,8950,8950,8950,0
|
|
20231122,144400,157878840,8950,8950,8950,8950,0
|
|
20231122,144300,157878840,8950,8950,8950,8950,0
|
|
20231122,144200,157878840,8950,8950,8950,8950,0
|
|
20231122,144100,157878840,8950,8950,8950,8950,0
|
|
20231122,144000,157878840,8950,8950,8950,8950,2
|
|
20231122,143900,157860940,8920,8920,8920,8920,0
|
|
20231122,143800,157860940,8920,8920,8920,8920,0
|
|
20231122,143700,157860940,8920,8920,8920,8920,193
|
|
20231122,143600,156139380,8920,8920,8920,8920,11
|
|
20231122,143500,156041260,8960,8960,8960,8960,0
|
|
20231122,143400,156041260,8960,8960,8960,8960,0
|
|
20231122,143300,156041260,8960,8960,8960,8960,0
|
|
20231122,143200,156041260,8960,8960,8960,8960,0
|
|
20231122,143100,156041260,8960,8960,8960,8960,5
|
|
20231122,143000,155996460,8920,8950,8950,8920,725
|
|
20231122,142900,149529310,8920,8920,8920,8920,3
|
|
20231122,142800,149502550,8920,8920,8920,8920,89
|
|
20231122,142700,148708670,8920,8920,8920,8920,0
|
|
20231122,142600,148708670,8920,8920,8920,8920,0
|
|
20231122,142500,148708670,8920,8920,8920,8920,0
|
|
20231122,142400,148708670,8920,8920,8920,8920,2
|
|
20231122,142300,148690830,8920,8960,8960,8920,1057
|
|
20231122,142200,139256210,8960,8960,8960,8960,120
|
|
20231122,142100,138181010,8960,8960,8960,8960,0
|
|
20231122,142000,138181010,8960,8960,8960,8960,0
|
|
20231122,141900,138181010,8960,8960,8960,8960,0
|
|
20231122,141800,138181010,8960,8960,8960,8960,0
|
|
20231122,141700,138181010,8960,8960,8960,8960,100
|
|
20231122,141600,137285010,8970,8970,8970,8970,0
|
|
20231122,141500,137285010,8970,8970,8970,8970,25
|
|
20231122,141400,137060760,8970,8970,8970,8970,0
|
|
20231122,141300,137060760,8970,8970,8970,8970,2
|
|
20231122,141200,137042820,8970,8970,8970,8970,0
|
|
20231122,141100,137042820,8970,8970,8970,8970,10
|
|
20231122,141000,136953120,8970,8970,8970,8970,0
|
|
20231122,140900,136953120,8970,8970,8970,8970,0
|
|
20231122,140800,136953120,8970,8970,8970,8970,0
|
|
20231122,140700,136953120,8970,8970,8970,8970,0
|
|
20231122,140600,136953120,8970,8970,8970,8970,0
|
|
20231122,140500,136953120,8970,8970,8970,8970,0
|
|
20231122,140400,136953120,8970,8970,8970,8970,0
|
|
20231122,140300,136953120,8970,8970,8970,8970,0
|
|
20231122,140200,136953120,8970,8970,8970,8970,0
|
|
20231122,140100,136953120,8970,8970,8970,8970,0
|
|
20231122,140000,136953120,8970,8970,8970,8970,5
|
|
20231122,135900,136908270,8960,8960,8960,8960,1
|
|
20231122,135800,136899310,8960,8960,8960,8960,0
|
|
20231122,135700,136899310,8960,8960,8960,8960,8
|
|
20231122,135600,136827630,8960,8960,8960,8960,8
|
|
20231122,135500,136755950,8960,8970,8970,8960,212
|
|
20231122,135400,134855510,8970,8970,8970,8970,0
|
|
20231122,135300,134855510,8970,8970,8970,8970,31
|
|
20231122,135200,134577440,8970,8970,8970,8970,10
|
|
20231122,135100,134487740,8970,8970,8970,8970,1
|
|
20231122,135000,134478770,8970,8970,8970,8970,0
|
|
20231122,134900,134478770,8970,8970,8970,8970,0
|
|
20231122,134800,134478770,8970,8970,8970,8970,0
|
|
20231122,134700,134478770,8970,8970,8970,8970,0
|
|
20231122,134600,134478770,8970,8970,8970,8970,2
|
|
20231122,134500,134460830,8970,8960,8970,8960,81
|
|
20231122,134400,133735020,8980,8980,8980,8980,0
|
|
20231122,134300,133735020,8980,8980,8980,8980,0
|
|
20231122,134200,133735020,8980,8980,8980,8980,0
|
|
20231122,134100,133735020,8980,8980,8980,8980,0
|
|
20231122,134000,133735020,8980,8980,8980,8980,0
|
|
20231122,133900,133735020,8980,8980,8980,8980,0
|
|
20231122,133800,133735020,8980,8980,8980,8980,3
|
|
20231122,133700,133708080,8980,8960,8980,8960,145
|
|
20231122,133600,132408780,8960,8960,8960,8960,50
|
|
20231122,133500,131960780,8960,8960,8960,8960,20
|
|
20231122,133400,131781580,8960,8960,8960,8960,10
|
|
20231122,133300,131691980,8960,8960,8960,8960,0
|
|
20231122,133200,131691980,8960,8960,8960,8960,0
|
|
20231122,133100,131691980,8960,8960,8960,8960,0
|
|
20231122,133000,131691980,8960,8960,8960,8960,5
|
|
20231122,132900,131647180,8960,8960,8960,8960,0
|
|
20231122,132800,131647180,8960,8960,8960,8960,0
|
|
20231122,132700,131647180,8960,8960,8960,8960,5
|
|
20231122,132600,131602380,8910,8910,8910,8910,0
|
|
20231122,132500,131602380,8910,8910,8910,8910,1
|
|
20231122,132400,131593470,8960,8960,8960,8960,0
|
|
20231122,132300,131593470,8960,8960,8960,8960,0
|
|
20231122,132200,131593470,8960,8960,8960,8960,1
|
|
20231122,132100,131584510,8960,8960,8960,8960,0
|
|
20231122,132000,131584510,8960,8960,8960,8960,0
|
|
20231122,131900,131584510,8960,8960,8960,8960,2
|
|
20231122,131800,131566590,8960,8960,8960,8960,0
|
|
20231122,131700,131566590,8960,8960,8960,8960,233
|
|
20231122,131600,129478910,8960,8960,8960,8960,0
|
|
20231122,131500,129478910,8960,8960,8960,8960,5
|
|
20231122,131400,129434110,8960,8960,8960,8960,0
|
|
20231122,131300,129434110,8960,8960,8960,8960,0
|
|
20231122,131200,129434110,8960,8960,8960,8960,0
|
|
20231122,131100,129434110,8960,8900,8960,8900,55
|
|
20231122,131000,128944310,8890,8890,8890,8890,0
|
|
20231122,130900,128944310,8890,8920,8920,8890,433
|
|
20231122,130800,125089540,8980,8980,8980,8980,0
|
|
20231122,130700,125089540,8980,8980,8980,8980,0
|
|
20231122,130600,125089540,8980,8980,8980,8980,0
|
|
20231122,130500,125089540,8980,8980,8980,8980,0
|
|
20231122,130400,125089540,8980,8980,8980,8980,0
|
|
20231122,130300,125089540,8980,8980,8980,8980,73
|
|
20231122,130200,124434000,8980,8980,8980,8980,0
|
|
20231122,130100,124434000,8980,8980,8980,8980,0
|
|
20231122,130000,124434000,8980,8910,8980,8910,21
|
|
20231122,125900,124246540,8920,8920,8920,8920,0
|
|
20231122,125800,124246540,8920,8920,8920,8920,676
|
|
20231122,125700,118216620,8920,8960,8960,8920,4324
|
|
20231122,125600,79584230,8980,8980,8980,8980,0
|
|
20231122,125500,79584230,8980,8980,8980,8980,0
|
|
20231122,125400,79584230,8980,8980,8980,8980,0
|
|
20231122,125300,79584230,8980,8980,8980,8980,0
|
|
20231122,125200,79584230,8980,8980,8980,8980,2
|
|
20231122,125100,79566270,8980,8980,8980,8980,0
|
|
20231122,125000,79566270,8980,8980,8980,8980,0
|
|
20231122,124900,79566270,8980,8980,8980,8980,0
|
|
20231122,124800,79566270,8980,8980,8980,8980,0
|
|
20231122,124700,79566270,8980,8980,8980,8980,0
|
|
20231122,124600,79566270,8980,8980,8980,8980,0
|
|
20231122,124500,79566270,8980,8980,8980,8980,5
|
|
20231122,124400,79521370,8980,8980,8980,8980,0
|
|
20231122,124300,79521370,8980,8980,8980,8980,0
|
|
20231122,124200,79521370,8980,8980,8980,8980,0
|
|
20231122,124100,79521370,8980,8980,8980,8980,0
|
|
20231122,124000,79521370,8980,8980,8980,8980,0
|
|
20231122,123900,79521370,8980,8980,8980,8980,0
|
|
20231122,123800,79521370,8980,8980,8980,8980,0
|
|
20231122,123700,79521370,8980,8980,8980,8980,0
|
|
20231122,123600,79521370,8980,8980,8980,8980,0
|
|
20231122,123500,79521370,8980,8980,8980,8980,0
|
|
20231122,123400,79521370,8980,8980,8980,8980,0
|
|
20231122,123300,79521370,8980,8980,8980,8980,0
|
|
20231122,123200,79521370,8980,8980,8980,8980,0
|
|
20231122,123100,79521370,8980,8980,8980,8980,0
|
|
20231122,123000,79521370,8980,8980,8980,8980,6
|
|
20231122,122900,79467490,8950,8950,8950,8950,0
|
|
20231122,122800,79467490,8950,8970,8970,8950,500
|
|
20231122,122700,74987840,8980,8980,8980,8980,0
|
|
20231122,122600,74987840,8980,8980,8980,8980,0
|
|
20231122,122500,74987840,8980,8980,8980,8980,2
|
|
20231122,122400,74969880,8980,8980,8980,8980,0
|
|
20231122,122300,74969880,8980,8980,8980,8980,3
|
|
20231122,122200,74942940,8980,8980,8980,8980,12
|
|
20231122,122100,74835180,8980,8980,8980,8980,1
|
|
20231122,122000,74826200,8980,8980,8980,8980,1
|
|
20231122,121900,74817220,8980,8980,8980,8980,0
|
|
20231122,121800,74817220,8980,8980,8980,8980,24
|
|
20231122,121700,74601700,8990,8990,8990,8990,0
|
|
20231122,121600,74601700,8990,8990,8990,8990,0
|
|
20231122,121500,74601700,8990,8990,8990,8990,6
|
|
20231122,121400,74547760,8980,8980,8980,8980,0
|
|
20231122,121300,74547760,8980,8980,8980,8980,91
|
|
20231122,121200,73730580,8980,8960,8980,8960,301
|
|
20231122,121100,71027910,8970,8970,8970,8970,0
|
|
20231122,121000,71027910,8970,8970,8970,8970,100
|
|
20231122,120900,70130910,8960,8960,8960,8960,0
|
|
20231122,120800,70130910,8960,8960,8960,8960,1
|
|
20231122,120700,70121950,8980,8980,8980,8980,0
|
|
20231122,120600,70121950,8980,8980,8980,8980,0
|
|
20231122,120500,70121950,8980,8980,8980,8980,55
|
|
20231122,120400,69628050,8950,8950,8950,8950,100
|
|
20231122,120300,68733050,8950,8950,8950,8950,1
|
|
20231122,120200,68724100,8970,8970,8970,8970,1
|
|
20231122,120100,68715130,8950,8950,8950,8950,0
|
|
20231122,120000,68715130,8950,8980,8980,8950,8
|
|
20231122,115900,68643350,8950,8950,8950,8950,3
|
|
20231122,115800,68616500,8980,8980,8980,8980,3
|
|
20231122,115700,68589560,8980,8980,8980,8980,0
|
|
20231122,115600,68589560,8980,8950,8980,8950,22
|
|
20231122,115500,68392330,8980,8960,8980,8940,731
|
|
20231122,115400,61855470,8980,8980,8980,8980,0
|
|
20231122,115300,61855470,8980,8980,8980,8980,0
|
|
20231122,115200,61855470,8980,8980,8980,8980,0
|
|
20231122,115100,61855470,8980,8950,8980,8950,143
|
|
20231122,115000,60574620,8950,8950,8950,8950,14
|
|
20231122,114900,60449320,8950,8950,8950,8950,9
|
|
20231122,114800,60368770,8950,8950,8950,8950,0
|
|
20231122,114700,60368770,8950,8950,8950,8950,137
|
|
20231122,114600,59142620,8950,8950,8950,8950,39
|
|
20231122,114500,58793570,8950,8950,8950,8950,57
|
|
20231122,114400,58283420,8950,8950,8950,8950,2
|
|
20231122,114300,58265520,8950,8950,8950,8950,20
|
|
20231122,114200,58086520,8960,8960,8960,8960,52
|
|
20231122,114100,57620600,8960,8960,8960,8960,0
|
|
20231122,114000,57620600,8960,8960,8960,8960,0
|
|
20231122,113900,57620600,8960,8960,8960,8960,1
|
|
20231122,113800,57611640,8960,8960,8960,8960,0
|
|
20231122,113700,57611640,8960,8940,8960,8940,39
|
|
20231122,113600,57262220,8940,8940,8940,8940,37
|
|
20231122,113500,56931440,8940,8940,8940,8940,524
|
|
20231122,113400,52246880,8940,8940,8940,8940,0
|
|
20231122,113300,52246880,8940,8940,8940,8940,52
|
|
20231122,113200,51782000,8930,8940,8940,8930,86
|
|
20231122,113100,51013170,8940,8960,8960,8940,18
|
|
20231122,113000,50852190,8960,8960,8960,8960,6
|
|
20231122,112900,50798430,8960,8960,8960,8960,150
|
|
20231122,112800,49454430,8960,8960,8960,8960,39
|
|
20231122,112700,49104990,8960,8960,8960,8960,0
|
|
20231122,112600,49104990,8960,8960,8960,8960,0
|
|
20231122,112500,49104990,8960,8960,8960,8960,0
|
|
20231122,112400,49104990,8960,8950,8960,8950,52
|
|
20231122,112300,48639580,8950,8950,8950,8950,0
|
|
20231122,112200,48639580,8950,8950,8950,8950,0
|
|
20231122,112100,48639580,8950,8940,8950,8940,166
|
|
20231122,112000,47154540,8940,8940,8940,8940,15
|
|
20231122,111900,47020440,8960,8950,8960,8950,139
|
|
20231122,111800,45776330,8970,8970,8970,8970,0
|
|
20231122,111700,45776330,8970,8970,8970,8970,0
|
|
20231122,111600,45776330,8970,8970,8970,8970,0
|
|
20231122,111500,45776330,8970,8970,8970,8970,58
|
|
20231122,111400,45256070,8970,8970,8970,8970,0
|
|
20231122,111300,45256070,8970,8970,8970,8970,0
|
|
20231122,111200,45256070,8970,8970,8970,8970,0
|
|
20231122,111100,45256070,8970,8970,8970,8970,4
|
|
20231122,111000,45220190,8970,8960,8970,8960,39
|
|
20231122,110900,44870660,8970,8970,8970,8970,0
|
|
20231122,110800,44870660,8970,8970,8970,8970,0
|
|
20231122,110700,44870660,8970,8970,8970,8970,0
|
|
20231122,110600,44870660,8970,8960,8970,8950,75
|
|
20231122,110500,44198500,8950,8930,8950,8930,1284
|
|
20231122,110400,32713990,8920,8930,8930,8920,109
|
|
20231122,110300,31741680,8920,8920,8920,8920,0
|
|
20231122,110200,31741680,8920,8920,8920,8920,24
|
|
20231122,110100,31527600,8920,8920,8920,8920,39
|
|
20231122,110000,31179720,8910,8920,8920,8910,11
|
|
20231122,105900,31081650,8920,8920,8920,8920,0
|
|
20231122,105800,31081650,8920,8920,8920,8920,0
|
|
20231122,105700,31081650,8920,8920,8920,8920,52
|
|
20231122,105600,30617810,8900,8900,8900,8900,0
|
|
20231122,105500,30617810,8900,8900,8900,8900,0
|
|
20231122,105400,30617810,8900,8900,8900,8900,5
|
|
20231122,105300,30573310,8920,8920,8920,8920,0
|
|
20231122,105200,30573310,8920,8920,8920,8920,39
|
|
20231122,105100,30225430,8920,8920,8920,8920,0
|
|
20231122,105000,30225430,8920,8920,8920,8920,0
|
|
20231122,104900,30225430,8920,8920,8920,8920,0
|
|
20231122,104800,30225430,8920,8920,8920,8920,52
|
|
20231122,104700,29761590,8920,8920,8920,8920,0
|
|
20231122,104600,29761590,8920,8920,8920,8920,1
|
|
20231122,104500,29752670,8920,8920,8920,8920,6
|
|
20231122,104400,29699150,8920,8920,8920,8920,0
|
|
20231122,104300,29699150,8920,8920,8920,8920,39
|
|
20231122,104200,29351270,8920,8920,8920,8920,0
|
|
20231122,104100,29351270,8920,8920,8920,8920,0
|
|
20231122,104000,29351270,8920,8920,8920,8920,0
|
|
20231122,103900,29351270,8920,8890,8920,8890,186
|
|
20231122,103800,27693230,8890,8890,8890,8890,22
|
|
20231122,103700,27497650,8900,8900,8900,8900,3
|
|
20231122,103600,27470950,8900,8900,8900,8900,77
|
|
20231122,103500,26785650,8920,8920,8920,8920,50
|
|
20231122,103400,26339650,8920,8920,8920,8920,39
|
|
20231122,103300,25991770,8920,8920,8920,8920,0
|
|
20231122,103200,25991770,8920,8920,8920,8920,0
|
|
20231122,103100,25991770,8920,8920,8920,8920,0
|
|
20231122,103000,25991770,8920,8920,8920,8920,65
|
|
20231122,102900,25411970,8920,8920,8920,8920,0
|
|
20231122,102800,25411970,8920,8920,8920,8920,0
|
|
20231122,102700,25411970,8920,8920,8920,8920,0
|
|
20231122,102600,25411970,8920,8920,8920,8920,0
|
|
20231122,102500,25411970,8920,8920,8920,8920,0
|
|
20231122,102400,25411970,8920,8920,8920,8920,0
|
|
20231122,102300,25411970,8920,8920,8920,8920,0
|
|
20231122,102200,25411970,8920,8920,8920,8920,0
|
|
20231122,102100,25411970,8920,8930,8930,8920,13
|
|
20231122,102000,25296000,8930,8920,8930,8920,53
|
|
20231122,101900,24823040,8910,8890,8910,8890,704
|
|
20231122,101800,18557520,8890,8890,8890,8890,3
|
|
20231122,101700,18530850,8890,8890,8890,8890,0
|
|
20231122,101600,18530850,8890,8890,8890,8890,0
|
|
20231122,101500,18530850,8890,8890,8890,8890,6
|
|
20231122,101400,18477510,8880,8880,8880,8880,0
|
|
20231122,101300,18477510,8880,8880,8880,8880,0
|
|
20231122,101200,18477510,8880,8880,8880,8880,2
|
|
20231122,101100,18459750,8880,8880,8880,8880,2
|
|
20231122,101000,18441990,8890,8890,8890,8890,1
|
|
20231122,100900,18433100,8890,8890,8890,8890,24
|
|
20231122,100800,18219740,8880,8880,8880,8880,0
|
|
20231122,100700,18219740,8880,8880,8880,8880,129
|
|
20231122,100600,17074220,8880,8880,8880,8880,0
|
|
20231122,100500,17074220,8880,8880,8880,8880,0
|
|
20231122,100400,17074220,8880,8880,8880,8880,0
|
|
20231122,100300,17074220,8880,8870,8880,8870,30
|
|
20231122,100200,16808020,8880,8880,8880,8880,0
|
|
20231122,100100,16808020,8880,8880,8880,8880,0
|
|
20231122,100000,16808020,8880,8880,8880,8880,6
|
|
20231122,095900,16754740,8860,8860,8860,8860,0
|
|
20231122,095800,16754740,8860,8860,8860,8860,0
|
|
20231122,095700,16754740,8860,8860,8860,8860,0
|
|
20231122,095600,16754740,8860,8860,8860,8860,0
|
|
20231122,095500,16754740,8860,8860,8860,8860,0
|
|
20231122,095400,16754740,8860,8860,8860,8860,49
|
|
20231122,095300,16320600,8860,8860,8860,8860,0
|
|
20231122,095200,16320600,8860,8860,8860,8860,66
|
|
20231122,095100,15735840,8860,8860,8860,8860,366
|
|
20231122,095000,12493080,8870,8870,8870,8870,0
|
|
20231122,094900,12493080,8870,8870,8870,8870,0
|
|
20231122,094800,12493080,8870,8870,8870,8870,0
|
|
20231122,094700,12493080,8870,8870,8870,8870,0
|
|
20231122,094600,12493080,8870,8870,8870,8870,1
|
|
20231122,094500,12484210,8900,8900,8900,8900,6
|
|
20231122,094400,12430810,8860,8860,8860,8860,0
|
|
20231122,094300,12430810,8860,8860,8860,8860,0
|
|
20231122,094200,12430810,8860,8860,8860,8860,0
|
|
20231122,094100,12430810,8860,8860,8860,8860,0
|
|
20231122,094000,12430810,8860,8860,8860,8860,0
|
|
20231122,093900,12430810,8860,8900,8900,8860,101
|
|
20231122,093800,11534990,8890,8890,8890,8890,0
|
|
20231122,093700,11534990,8890,8890,8890,8890,15
|
|
20231122,093600,11401640,8900,8900,8900,8900,0
|
|
20231122,093500,11401640,8900,8900,8900,8900,0
|
|
20231122,093400,11401640,8900,8900,8900,8900,0
|
|
20231122,093300,11401640,8900,8900,8900,8900,2
|
|
20231122,093200,11383840,8900,8900,8900,8900,18
|
|
20231122,093100,11223640,8890,8890,8890,8890,0
|
|
20231122,093000,11223640,8890,8900,8900,8890,11
|
|
20231122,092900,11125790,8890,8890,8890,8890,1
|
|
20231122,092800,11116900,8900,8890,8900,8890,89
|
|
20231122,092700,10325590,8890,8870,8890,8870,12
|
|
20231122,092600,10218950,8860,8860,8860,8860,0
|
|
20231122,092500,10218950,8860,8870,8870,8860,60
|
|
20231122,092400,9686870,8870,8870,8870,8870,0
|
|
20231122,092300,9686870,8870,8870,8870,8870,1
|
|
20231122,092200,9678000,8870,8870,8870,8870,0
|
|
20231122,092100,9678000,8870,8870,8870,8870,0
|
|
20231122,092000,9678000,8870,8870,8870,8870,0
|
|
20231122,091900,9678000,8870,8870,8870,8870,194
|
|
20231122,091800,7957220,8870,8870,8870,8870,147
|
|
20231122,091700,6653330,8890,8890,8890,8890,0
|
|
20231122,091600,6653330,8890,8890,8890,8890,1
|
|
20231122,091500,6644440,8890,8890,8890,8890,0
|
|
20231122,091400,6644440,8890,8890,8890,8890,0
|
|
20231122,091300,6644440,8890,8890,8890,8890,12
|
|
20231122,091200,6537760,8870,8870,8870,8870,8
|
|
20231122,091100,6466800,8880,8880,8880,8880,40
|
|
20231122,091000,6111600,8860,8860,8860,8860,0
|
|
20231122,090900,6111600,8860,8860,8860,8860,10
|
|
20231122,090800,6023000,8850,8850,8850,8850,0
|
|
20231122,090700,6023000,8850,8850,8850,8850,0
|
|
20231122,090600,6023000,8850,8850,8850,8850,0
|
|
20231122,090500,6023000,8850,8850,8850,8850,1
|
|
20231122,090400,6014150,8850,8850,8850,8850,0
|
|
20231122,090300,6014150,8850,8850,8850,8850,1
|
|
20231122,090200,6005300,8850,8850,8850,8850,400
|
|
20231122,090100,2465300,8900,8900,8900,8900,0
|
|
20231122,090000,2465300,8900,8900,8900,8900,277
|