599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185600,181661760,8870,8870,8870,8870,820
|
|
20231124,185500,181661760,8870,8870,8870,8870,0
|
|
20231124,185400,181661760,8870,8870,8870,8870,0
|
|
20231124,185300,181661760,8870,8870,8870,8870,0
|
|
20231124,185200,181661760,8870,8870,8870,8870,0
|
|
20231124,185100,181661760,8870,8870,8870,8870,0
|
|
20231124,185000,181661760,8870,8870,8870,8870,0
|
|
20231124,184900,181661760,8870,8870,8870,8870,0
|
|
20231124,184800,181661760,8870,8870,8870,8870,0
|
|
20231124,184700,181661760,8870,8870,8870,8870,0
|
|
20231124,184600,181661760,8870,8870,8870,8870,0
|
|
20231124,184500,181661760,8870,8870,8870,8870,0
|
|
20231124,184400,181661760,8870,8870,8870,8870,0
|
|
20231124,184300,181661760,8870,8870,8870,8870,0
|
|
20231124,184200,181661760,8870,8870,8870,8870,0
|
|
20231124,184100,181661760,8870,8870,8870,8870,0
|
|
20231124,184000,181661760,8870,8870,8870,8870,0
|
|
20231124,183900,181661760,8870,8870,8870,8870,0
|
|
20231124,183800,181661760,8870,8870,8870,8870,0
|
|
20231124,183700,181661760,8870,8870,8870,8870,0
|
|
20231124,183600,181661760,8870,8870,8870,8870,0
|
|
20231124,183500,181661760,8870,8870,8870,8870,0
|
|
20231124,183400,181661760,8870,8870,8870,8870,0
|
|
20231124,183300,181661760,8870,8870,8870,8870,0
|
|
20231124,183200,181661760,8870,8870,8870,8870,0
|
|
20231124,183100,181661760,8870,8870,8870,8870,0
|
|
20231124,183000,181661760,8870,8870,8870,8870,0
|
|
20231124,182900,181661760,8870,8870,8870,8870,0
|
|
20231124,182800,181661760,8870,8870,8870,8870,0
|
|
20231124,182700,181661760,8870,8870,8870,8870,0
|
|
20231124,182600,181661760,8870,8870,8870,8870,820
|
|
20231124,182500,181661760,8870,8870,8870,8870,0
|
|
20231124,182400,181661760,8870,8870,8870,8870,0
|
|
20231124,182300,181661760,8870,8870,8870,8870,0
|
|
20231124,182200,181661760,8870,8870,8870,8870,0
|
|
20231124,182100,181661760,8870,8870,8870,8870,0
|
|
20231124,182000,181661760,8870,8870,8870,8870,0
|
|
20231124,181900,181661760,8870,8870,8870,8870,0
|
|
20231124,181800,181661760,8870,8870,8870,8870,0
|
|
20231124,181700,181661760,8870,8870,8870,8870,0
|
|
20231124,181600,181661760,8870,8870,8870,8870,0
|
|
20231124,181500,181661760,8870,8870,8870,8870,0
|
|
20231124,181400,181661760,8870,8870,8870,8870,0
|
|
20231124,181300,181661760,8870,8870,8870,8870,0
|
|
20231124,181200,181661760,8870,8870,8870,8870,0
|
|
20231124,181100,181661760,8870,8870,8870,8870,0
|
|
20231124,181000,181661760,8870,8870,8870,8870,0
|
|
20231124,180900,181661760,8870,8870,8870,8870,0
|
|
20231124,180800,181661760,8870,8870,8870,8870,0
|
|
20231124,180700,181661760,8870,8870,8870,8870,0
|
|
20231124,180600,181661760,8870,8870,8870,8870,0
|
|
20231124,180500,181661760,8870,8870,8870,8870,0
|
|
20231124,180400,181661760,8870,8870,8870,8870,0
|
|
20231124,180300,181661760,8870,8870,8870,8870,0
|
|
20231124,180200,181661760,8870,8870,8870,8870,0
|
|
20231124,180100,181661760,8870,8870,8870,8870,0
|
|
20231124,180000,181661760,8870,8870,8870,8870,0
|
|
20231124,175900,181661760,8870,8870,8870,8870,0
|
|
20231124,175800,181661760,8870,8870,8870,8870,0
|
|
20231124,175700,181661760,8870,8870,8870,8870,0
|
|
20231124,175600,181661760,8870,8870,8870,8870,820
|
|
20231124,175500,181661760,8870,8870,8870,8870,0
|
|
20231124,175400,181661760,8870,8870,8870,8870,0
|
|
20231124,175300,181661760,8870,8870,8870,8870,0
|
|
20231124,175200,181661760,8870,8870,8870,8870,0
|
|
20231124,175100,181661760,8870,8870,8870,8870,0
|
|
20231124,175000,181661760,8870,8870,8870,8870,0
|
|
20231124,174900,181661760,8870,8870,8870,8870,0
|
|
20231124,174800,181661760,8870,8870,8870,8870,0
|
|
20231124,174700,181661760,8870,8870,8870,8870,0
|
|
20231124,174600,181661760,8870,8870,8870,8870,0
|
|
20231124,174500,181661760,8870,8870,8870,8870,0
|
|
20231124,174400,181661760,8870,8870,8870,8870,0
|
|
20231124,174300,181661760,8870,8870,8870,8870,0
|
|
20231124,174200,181661760,8870,8870,8870,8870,0
|
|
20231124,174100,181661760,8870,8870,8870,8870,0
|
|
20231124,174000,181661760,8870,8870,8870,8870,0
|
|
20231124,173900,181661760,8870,8870,8870,8870,0
|
|
20231124,173800,181661760,8870,8870,8870,8870,0
|
|
20231124,173700,181661760,8870,8870,8870,8870,0
|
|
20231124,173600,181661760,8870,8870,8870,8870,0
|
|
20231124,173500,181661760,8870,8870,8870,8870,0
|
|
20231124,173400,181661760,8870,8870,8870,8870,0
|
|
20231124,173300,181661760,8870,8870,8870,8870,0
|
|
20231124,173200,181661760,8870,8870,8870,8870,0
|
|
20231124,173100,181661760,8870,8870,8870,8870,0
|
|
20231124,173000,181661760,8870,8870,8870,8870,0
|
|
20231124,172900,181661760,8870,8870,8870,8870,0
|
|
20231124,172800,181661760,8870,8870,8870,8870,0
|
|
20231124,172700,181661760,8870,8870,8870,8870,0
|
|
20231124,172600,181661760,8870,8870,8870,8870,820
|
|
20231124,172500,181661760,8870,8870,8870,8870,0
|
|
20231124,172400,181661760,8870,8870,8870,8870,0
|
|
20231124,172300,181661760,8870,8870,8870,8870,0
|
|
20231124,172200,181661760,8870,8870,8870,8870,0
|
|
20231124,172100,181661760,8870,8870,8870,8870,0
|
|
20231124,172000,181661760,8870,8870,8870,8870,0
|
|
20231124,171900,181661760,8870,8870,8870,8870,0
|
|
20231124,171800,181661760,8870,8870,8870,8870,0
|
|
20231124,171700,181661760,8870,8870,8870,8870,0
|
|
20231124,171600,181661760,8870,8870,8870,8870,0
|
|
20231124,171500,181661760,8870,8870,8870,8870,0
|
|
20231124,171400,181661760,8870,8870,8870,8870,0
|
|
20231124,171300,181661760,8870,8870,8870,8870,0
|
|
20231124,171200,181661760,8870,8870,8870,8870,0
|
|
20231124,171100,181661760,8870,8870,8870,8870,0
|
|
20231124,171000,181661760,8870,8870,8870,8870,0
|
|
20231124,170900,181661760,8870,8870,8870,8870,0
|
|
20231124,170800,181661760,8870,8870,8870,8870,0
|
|
20231124,170700,181661760,8870,8870,8870,8870,0
|
|
20231124,170600,181661760,8870,8870,8870,8870,0
|
|
20231124,170500,181661760,8870,8870,8870,8870,0
|
|
20231124,170400,181661760,8870,8870,8870,8870,0
|
|
20231124,170300,181661760,8870,8870,8870,8870,0
|
|
20231124,170200,181661760,8870,8870,8870,8870,0
|
|
20231124,170100,181661760,8870,8870,8870,8870,0
|
|
20231124,170000,181661760,8870,8870,8870,8870,0
|
|
20231124,165900,181661760,8870,8870,8870,8870,0
|
|
20231124,165800,181661760,8870,8870,8870,8870,0
|
|
20231124,165700,181661760,8870,8870,8870,8870,0
|
|
20231124,165600,181661760,8870,8870,8870,8870,820
|
|
20231124,165500,181661760,8870,8870,8870,8870,0
|
|
20231124,165400,181661760,8870,8870,8870,8870,0
|
|
20231124,165300,181661760,8870,8870,8870,8870,0
|
|
20231124,165200,181661760,8870,8870,8870,8870,0
|
|
20231124,165100,181661760,8870,8870,8870,8870,0
|
|
20231124,165000,181661760,8870,8870,8870,8870,0
|
|
20231124,164900,181661760,8870,8870,8870,8870,0
|
|
20231124,164800,181661760,8870,8870,8870,8870,0
|
|
20231124,164700,181661760,8870,8870,8870,8870,0
|
|
20231124,164600,181661760,8870,8870,8870,8870,0
|
|
20231124,164500,181661760,8870,8870,8870,8870,0
|
|
20231124,164400,181661760,8870,8870,8870,8870,0
|
|
20231124,164300,181661760,8870,8870,8870,8870,0
|
|
20231124,164200,181661760,8870,8870,8870,8870,0
|
|
20231124,164100,181661760,8870,8870,8870,8870,0
|
|
20231124,164000,181661760,8870,8870,8870,8870,0
|
|
20231124,163900,181661760,8870,8870,8870,8870,0
|
|
20231124,163800,181661760,8870,8870,8870,8870,0
|
|
20231124,163700,181661760,8870,8870,8870,8870,0
|
|
20231124,163600,181661760,8870,8870,8870,8870,0
|
|
20231124,163500,181661760,8870,8870,8870,8870,0
|
|
20231124,163400,181661760,8870,8870,8870,8870,0
|
|
20231124,163300,181661760,8870,8870,8870,8870,0
|
|
20231124,163200,181661760,8870,8870,8870,8870,0
|
|
20231124,163100,181661760,8870,8870,8870,8870,0
|
|
20231124,163000,181661760,8870,8870,8870,8870,0
|
|
20231124,162900,181661760,8870,8870,8870,8870,0
|
|
20231124,162800,181661760,8870,8870,8870,8870,0
|
|
20231124,162700,181661760,8870,8870,8870,8870,0
|
|
20231124,162600,181661760,8870,8870,8870,8870,820
|
|
20231124,162500,181661760,8870,8870,8870,8870,0
|
|
20231124,162400,181661760,8870,8870,8870,8870,0
|
|
20231124,162300,181661760,8870,8870,8870,8870,0
|
|
20231124,162200,181661760,8870,8870,8870,8870,0
|
|
20231124,162100,181661760,8870,8870,8870,8870,0
|
|
20231124,162000,181661760,8870,8870,8870,8870,0
|
|
20231124,161900,181661760,8870,8870,8870,8870,0
|
|
20231124,161800,181661760,8870,8870,8870,8870,0
|
|
20231124,161700,181661760,8870,8870,8870,8870,0
|
|
20231124,161600,181661760,8870,8870,8870,8870,0
|
|
20231124,161500,181661760,8870,8870,8870,8870,0
|
|
20231124,161400,181661760,8870,8870,8870,8870,0
|
|
20231124,161300,181661760,8870,8870,8870,8870,0
|
|
20231124,161200,181661760,8870,8870,8870,8870,0
|
|
20231124,161100,181661760,8870,8870,8870,8870,0
|
|
20231124,161000,181661760,8870,8870,8870,8870,0
|
|
20231124,160900,181661760,8870,8870,8870,8870,0
|
|
20231124,160800,181661760,8870,8870,8870,8870,0
|
|
20231124,160700,181661760,8870,8870,8870,8870,0
|
|
20231124,160600,181661760,8870,8870,8870,8870,0
|
|
20231124,160500,181661760,8870,8870,8870,8870,0
|
|
20231124,160400,181661760,8870,8870,8870,8870,0
|
|
20231124,160300,181661760,8870,8870,8870,8870,0
|
|
20231124,160200,181661760,8870,8870,8870,8870,0
|
|
20231124,160100,181661760,8870,8870,8870,8870,0
|
|
20231124,160000,181661760,8870,8870,8870,8870,0
|
|
20231124,155900,181661760,8870,8870,8870,8870,0
|
|
20231124,155800,181661760,8870,8870,8870,8870,0
|
|
20231124,155700,181661760,8870,8870,8870,8870,0
|
|
20231124,155600,181661760,8870,8870,8870,8870,820
|
|
20231124,155500,181661760,8870,8870,8870,8870,0
|
|
20231124,155400,181661760,8870,8870,8870,8870,0
|
|
20231124,155300,181661760,8870,8870,8870,8870,0
|
|
20231124,155200,181661760,8870,8870,8870,8870,0
|
|
20231124,155100,181661760,8870,8870,8870,8870,0
|
|
20231124,155000,181661760,8870,8870,8870,8870,0
|
|
20231124,154900,181661760,8870,8870,8870,8870,0
|
|
20231124,154800,181661760,8870,8870,8870,8870,0
|
|
20231124,154700,181661760,8870,8870,8870,8870,0
|
|
20231124,154600,181661760,8870,8870,8870,8870,0
|
|
20231124,154500,181661760,8870,8870,8870,8870,0
|
|
20231124,154400,181661760,8870,8870,8870,8870,0
|
|
20231124,154300,181661760,8870,8870,8870,8870,0
|
|
20231124,154200,181661760,8870,8870,8870,8870,0
|
|
20231124,154100,181661760,8870,8870,8870,8870,0
|
|
20231124,154000,181661760,8870,8870,8870,8870,0
|
|
20231124,153900,181661760,8870,8870,8870,8870,0
|
|
20231124,153800,181661760,8870,8870,8870,8870,0
|
|
20231124,153700,181661760,8870,8870,8870,8870,0
|
|
20231124,153600,181661760,8870,8870,8870,8870,0
|
|
20231124,153500,181661760,8870,8870,8870,8870,0
|
|
20231124,153400,181661760,8870,8870,8870,8870,0
|
|
20231124,153300,181661760,8870,8870,8870,8870,0
|
|
20231124,153200,181661760,8870,8870,8870,8870,0
|
|
20231124,153100,181661760,8870,8870,8870,8870,0
|
|
20231124,153000,181661760,8870,8870,8870,8870,820
|
|
20231124,152900,174388360,8880,8880,8880,8880,0
|
|
20231124,152800,174388360,8880,8880,8880,8880,0
|
|
20231124,152700,174388360,8880,8880,8880,8880,0
|
|
20231124,152600,174388360,8880,8880,8880,8880,0
|
|
20231124,152500,174388360,8880,8880,8880,8880,0
|
|
20231124,152400,174388360,8880,8880,8880,8880,0
|
|
20231124,152300,174388360,8880,8880,8880,8880,0
|
|
20231124,152200,174388360,8880,8880,8880,8880,0
|
|
20231124,152100,174388360,8880,8880,8880,8880,0
|
|
20231124,152000,174388360,8880,8880,8880,8880,0
|
|
20231124,151900,174388360,8880,8880,8880,8880,0
|
|
20231124,151800,174388360,8880,8880,8880,8880,2
|
|
20231124,151700,174370600,8880,8880,8880,8880,0
|
|
20231124,151600,174370600,8880,8880,8880,8880,17
|
|
20231124,151500,174219640,8880,8880,8880,8880,0
|
|
20231124,151400,174219640,8880,8880,8880,8880,6
|
|
20231124,151300,174166360,8880,8880,8880,8880,25
|
|
20231124,151200,173944360,8880,8880,8880,8880,30
|
|
20231124,151100,173677960,8880,8880,8880,8880,10
|
|
20231124,151000,173589160,8880,8880,8880,8880,0
|
|
20231124,150900,173589160,8880,8880,8880,8880,0
|
|
20231124,150800,173589160,8880,8880,8880,8880,104
|
|
20231124,150700,172665640,8880,8880,8880,8880,0
|
|
20231124,150600,172665640,8880,8880,8880,8870,196
|
|
20231124,150500,170925170,8870,8870,8870,8870,1
|
|
20231124,150400,170916300,8860,8860,8860,8860,0
|
|
20231124,150300,170916300,8860,8860,8860,8860,0
|
|
20231124,150200,170916300,8860,8860,8860,8860,0
|
|
20231124,150100,170916300,8860,8860,8860,8860,0
|
|
20231124,150000,170916300,8860,8860,8860,8860,0
|
|
20231124,145900,170916300,8860,8860,8860,8860,0
|
|
20231124,145800,170916300,8860,8860,8860,8860,223
|
|
20231124,145700,168940520,8860,8860,8870,8860,914
|
|
20231124,145600,160842470,8870,8870,8870,8870,25
|
|
20231124,145500,160620720,8870,8870,8880,8870,546
|
|
20231124,145400,155777650,8880,8880,8880,8880,120
|
|
20231124,145300,154712050,8880,8880,8880,8880,6
|
|
20231124,145200,154658770,8880,8880,8880,8880,1
|
|
20231124,145100,154649890,8880,8880,8880,8880,0
|
|
20231124,145000,154649890,8880,8880,8880,8880,55
|
|
20231124,144900,154161490,8880,8880,8880,8880,57
|
|
20231124,144800,153655330,8880,8880,8880,8880,15
|
|
20231124,144700,153522130,8880,8880,8880,8880,55
|
|
20231124,144600,153033730,8880,8880,8880,8880,10
|
|
20231124,144500,152944930,8870,8870,8870,8870,60
|
|
20231124,144400,152412730,8870,8870,8870,8870,0
|
|
20231124,144300,152412730,8870,8870,8870,8870,0
|
|
20231124,144200,152412730,8870,8870,8870,8870,0
|
|
20231124,144100,152412730,8870,8870,8870,8870,0
|
|
20231124,144000,152412730,8870,8880,8880,8870,393
|
|
20231124,143900,148926810,8880,8880,8880,8880,0
|
|
20231124,143800,148926810,8880,8890,8890,8880,1711
|
|
20231124,143700,133727000,8900,8900,8900,8900,0
|
|
20231124,143600,133727000,8900,8900,8900,8900,0
|
|
20231124,143500,133727000,8900,8900,8900,8900,0
|
|
20231124,143400,133727000,8900,8900,8900,8900,0
|
|
20231124,143300,133727000,8900,8900,8900,8900,84
|
|
20231124,143200,132979400,8900,8900,8900,8900,0
|
|
20231124,143100,132979400,8900,8900,8900,8900,0
|
|
20231124,143000,132979400,8900,8900,8900,8900,0
|
|
20231124,142900,132979400,8900,8900,8900,8900,0
|
|
20231124,142800,132979400,8900,8900,8900,8900,31
|
|
20231124,142700,132703500,8900,8900,8900,8900,0
|
|
20231124,142600,132703500,8900,8900,8900,8900,0
|
|
20231124,142500,132703500,8900,8900,8900,8900,0
|
|
20231124,142400,132703500,8900,8900,8900,8900,117
|
|
20231124,142300,131662200,8900,8900,8900,8900,0
|
|
20231124,142200,131662200,8900,8900,8900,8900,0
|
|
20231124,142100,131662200,8900,8900,8900,8900,3
|
|
20231124,142000,131635500,8920,8920,8920,8920,0
|
|
20231124,141900,131635500,8920,8920,8920,8920,0
|
|
20231124,141800,131635500,8920,8920,8920,8920,0
|
|
20231124,141700,131635500,8920,8920,8920,8920,0
|
|
20231124,141600,131635500,8920,8920,8920,8920,0
|
|
20231124,141500,131635500,8920,8920,8920,8920,26
|
|
20231124,141400,131403580,8920,8920,8920,8920,0
|
|
20231124,141300,131403580,8920,8890,8920,8890,247
|
|
20231124,141200,129203980,8880,8890,8890,8880,353
|
|
20231124,141100,126068640,8880,8880,8880,8880,0
|
|
20231124,141000,126068640,8880,8880,8880,8880,0
|
|
20231124,140900,126068640,8880,8880,8880,8880,0
|
|
20231124,140800,126068640,8880,8880,8880,8880,0
|
|
20231124,140700,126068640,8880,8880,8880,8880,0
|
|
20231124,140600,126068640,8880,8880,8880,8880,2
|
|
20231124,140500,126050880,8880,8890,8890,8880,521
|
|
20231124,140400,121423370,8890,8890,8890,8890,4
|
|
20231124,140300,121387810,8890,8890,8890,8890,0
|
|
20231124,140200,121387810,8890,8890,8890,8890,222
|
|
20231124,140100,119414230,8890,8890,8890,8890,0
|
|
20231124,140000,119414230,8890,8890,8890,8890,0
|
|
20231124,135900,119414230,8890,8890,8890,8890,0
|
|
20231124,135800,119414230,8890,8890,8890,8890,0
|
|
20231124,135700,119414230,8890,8890,8890,8890,0
|
|
20231124,135600,119414230,8890,8890,8890,8890,0
|
|
20231124,135500,119414230,8890,8890,8890,8890,0
|
|
20231124,135400,119414230,8890,8890,8890,8890,0
|
|
20231124,135300,119414230,8890,8890,8890,8890,0
|
|
20231124,135200,119414230,8890,8890,8890,8890,0
|
|
20231124,135100,119414230,8890,8890,8890,8890,0
|
|
20231124,135000,119414230,8890,8890,8890,8890,0
|
|
20231124,134900,119414230,8890,8890,8890,8890,0
|
|
20231124,134800,119414230,8890,8890,8890,8890,0
|
|
20231124,134700,119414230,8890,8890,8890,8890,0
|
|
20231124,134600,119414230,8890,8890,8890,8890,0
|
|
20231124,134500,119414230,8890,8890,8890,8890,157
|
|
20231124,134400,118018500,8900,8900,8900,8900,10
|
|
20231124,134300,117929500,8900,8900,8900,8900,0
|
|
20231124,134200,117929500,8900,8900,8900,8900,10
|
|
20231124,134100,117840500,8910,8910,8910,8910,0
|
|
20231124,134000,117840500,8910,8910,8910,8910,0
|
|
20231124,133900,117840500,8910,8910,8910,8910,0
|
|
20231124,133800,117840500,8910,8910,8910,8910,0
|
|
20231124,133700,117840500,8910,8910,8910,8910,0
|
|
20231124,133600,117840500,8910,8910,8910,8910,0
|
|
20231124,133500,117840500,8910,8910,8910,8910,0
|
|
20231124,133400,117840500,8910,8910,8910,8910,0
|
|
20231124,133300,117840500,8910,8910,8910,8910,0
|
|
20231124,133200,117840500,8910,8910,8910,8910,0
|
|
20231124,133100,117840500,8910,8910,8910,8910,0
|
|
20231124,133000,117840500,8910,8910,8910,8910,0
|
|
20231124,132900,117840500,8910,8910,8910,8910,0
|
|
20231124,132800,117840500,8910,8910,8910,8910,0
|
|
20231124,132700,117840500,8910,8910,8910,8910,13
|
|
20231124,132600,117724670,8910,8910,8910,8910,9
|
|
20231124,132500,117644480,8890,8890,8890,8890,145
|
|
20231124,132400,116355430,8890,8890,8890,8890,0
|
|
20231124,132300,116355430,8890,8890,8890,8890,2
|
|
20231124,132200,116337650,8910,8910,8910,8910,0
|
|
20231124,132100,116337650,8910,8910,8910,8910,0
|
|
20231124,132000,116337650,8910,8910,8910,8910,0
|
|
20231124,131900,116337650,8910,8910,8910,8910,0
|
|
20231124,131800,116337650,8910,8910,8910,8910,0
|
|
20231124,131700,116337650,8910,8910,8910,8910,0
|
|
20231124,131600,116337650,8910,8910,8910,8910,0
|
|
20231124,131500,116337650,8910,8910,8910,8910,2
|
|
20231124,131400,116319830,8910,8910,8910,8910,0
|
|
20231124,131300,116319830,8910,8910,8910,8910,0
|
|
20231124,131200,116319830,8910,8910,8910,8910,0
|
|
20231124,131100,116319830,8910,8910,8910,8910,0
|
|
20231124,131000,116319830,8910,8910,8910,8910,3
|
|
20231124,130900,116293100,8910,8910,8910,8910,0
|
|
20231124,130800,116293100,8910,8910,8910,8910,12
|
|
20231124,130700,116186180,8910,8910,8910,8910,0
|
|
20231124,130600,116186180,8910,8910,8910,8910,0
|
|
20231124,130500,116186180,8910,8910,8910,8910,0
|
|
20231124,130400,116186180,8910,8910,8910,8910,0
|
|
20231124,130300,116186180,8910,8910,8910,8910,0
|
|
20231124,130200,116186180,8910,8910,8910,8910,0
|
|
20231124,130100,116186180,8910,8910,8910,8910,0
|
|
20231124,130000,116186180,8910,8910,8910,8910,0
|
|
20231124,125900,116186180,8910,8910,8910,8910,0
|
|
20231124,125800,116186180,8910,8910,8910,8910,0
|
|
20231124,125700,116186180,8910,8910,8910,8910,0
|
|
20231124,125600,116186180,8910,8910,8910,8910,0
|
|
20231124,125500,116186180,8910,8910,8910,8910,0
|
|
20231124,125400,116186180,8910,8910,8910,8910,0
|
|
20231124,125300,116186180,8910,8910,8910,8910,0
|
|
20231124,125200,116186180,8910,8910,8910,8910,0
|
|
20231124,125100,116186180,8910,8910,8910,8910,0
|
|
20231124,125000,116186180,8910,8910,8910,8910,0
|
|
20231124,124900,116186180,8910,8910,8910,8910,0
|
|
20231124,124800,116186180,8910,8900,8910,8900,300
|
|
20231124,124700,113513190,8890,8890,8890,8890,0
|
|
20231124,124600,113513190,8890,8890,8890,8890,0
|
|
20231124,124500,113513190,8890,8890,8890,8890,0
|
|
20231124,124400,113513190,8890,8890,8890,8890,100
|
|
20231124,124300,112624190,8900,8900,8900,8900,0
|
|
20231124,124200,112624190,8900,8900,8900,8900,0
|
|
20231124,124100,112624190,8900,8900,8900,8900,0
|
|
20231124,124000,112624190,8900,8900,8900,8900,0
|
|
20231124,123900,112624190,8900,8900,8900,8900,16
|
|
20231124,123800,112481790,8890,8890,8890,8890,0
|
|
20231124,123700,112481790,8890,8890,8890,8890,55
|
|
20231124,123600,111992840,8900,8900,8900,8900,0
|
|
20231124,123500,111992840,8900,8900,8900,8900,0
|
|
20231124,123400,111992840,8900,8900,8900,8900,0
|
|
20231124,123300,111992840,8900,8900,8900,8900,0
|
|
20231124,123200,111992840,8900,8900,8900,8900,0
|
|
20231124,123100,111992840,8900,8900,8900,8900,0
|
|
20231124,123000,111992840,8900,8900,8900,8900,0
|
|
20231124,122900,111992840,8900,8900,8900,8900,0
|
|
20231124,122800,111992840,8900,8900,8900,8900,0
|
|
20231124,122700,111992840,8900,8900,8900,8900,8
|
|
20231124,122600,111921640,8900,8900,8900,8900,0
|
|
20231124,122500,111921640,8900,8900,8900,8900,0
|
|
20231124,122400,111921640,8900,8900,8900,8900,24
|
|
20231124,122300,111708040,8890,8890,8890,8890,0
|
|
20231124,122200,111708040,8890,8890,8890,8890,3
|
|
20231124,122100,111681370,8900,8890,8900,8890,72
|
|
20231124,122000,111041240,8880,8880,8880,8880,0
|
|
20231124,121900,111041240,8880,8880,8880,8880,0
|
|
20231124,121800,111041240,8880,8880,8880,8880,0
|
|
20231124,121700,111041240,8880,8880,8880,8880,0
|
|
20231124,121600,111041240,8880,8890,8890,8880,83
|
|
20231124,121500,110303950,8900,8900,8900,8900,0
|
|
20231124,121400,110303950,8900,8900,8900,8900,0
|
|
20231124,121300,110303950,8900,8900,8900,8900,106
|
|
20231124,121200,109360550,8910,8910,8910,8910,0
|
|
20231124,121100,109360550,8910,8910,8910,8910,0
|
|
20231124,121000,109360550,8910,8910,8910,8910,0
|
|
20231124,120900,109360550,8910,8910,8910,8910,0
|
|
20231124,120800,109360550,8910,8910,8910,8910,0
|
|
20231124,120700,109360550,8910,8910,8910,8910,0
|
|
20231124,120600,109360550,8910,8910,8910,8910,0
|
|
20231124,120500,109360550,8910,8910,8910,8910,0
|
|
20231124,120400,109360550,8910,8910,8910,8910,0
|
|
20231124,120300,109360550,8910,8910,8910,8910,0
|
|
20231124,120200,109360550,8910,8910,8910,8910,0
|
|
20231124,120100,109360550,8910,8910,8910,8910,1
|
|
20231124,120000,109351640,8910,8900,8910,8900,20
|
|
20231124,115900,109173480,8910,8910,8910,8910,1
|
|
20231124,115800,109164570,8900,8900,8900,8900,0
|
|
20231124,115700,109164570,8900,8900,8900,8900,100
|
|
20231124,115600,108274570,8900,8900,8900,8900,0
|
|
20231124,115500,108274570,8900,8900,8900,8900,0
|
|
20231124,115400,108274570,8900,8900,8900,8900,0
|
|
20231124,115300,108274570,8900,8900,8900,8900,0
|
|
20231124,115200,108274570,8900,8900,8900,8900,0
|
|
20231124,115100,108274570,8900,8900,8900,8900,0
|
|
20231124,115000,108274570,8900,8900,8900,8900,0
|
|
20231124,114900,108274570,8900,8900,8900,8900,0
|
|
20231124,114800,108274570,8900,8900,8900,8900,0
|
|
20231124,114700,108274570,8900,8900,8900,8900,0
|
|
20231124,114600,108274570,8900,8900,8900,8900,0
|
|
20231124,114500,108274570,8900,8900,8900,8900,10
|
|
20231124,114400,108185570,8910,8910,8910,8910,0
|
|
20231124,114300,108185570,8910,8910,8910,8910,0
|
|
20231124,114200,108185570,8910,8910,8910,8910,24
|
|
20231124,114100,107971730,8900,8900,8900,8900,0
|
|
20231124,114000,107971730,8900,8880,8900,8880,728
|
|
20231124,113900,101503410,8900,8900,8900,8900,0
|
|
20231124,113800,101503410,8900,8900,8900,8900,0
|
|
20231124,113700,101503410,8900,8900,8900,8900,0
|
|
20231124,113600,101503410,8900,8900,8900,8900,0
|
|
20231124,113500,101503410,8900,8900,8900,8900,0
|
|
20231124,113400,101503410,8900,8900,8900,8900,112
|
|
20231124,113300,100506610,8900,8900,8900,8900,0
|
|
20231124,113200,100506610,8900,8900,8900,8900,0
|
|
20231124,113100,100506610,8900,8870,8900,8870,701
|
|
20231124,113000,94288710,8870,8870,8870,8870,2
|
|
20231124,112900,94270970,8900,8900,8900,8900,0
|
|
20231124,112800,94270970,8900,8900,8900,8900,0
|
|
20231124,112700,94270970,8900,8900,8900,8900,0
|
|
20231124,112600,94270970,8900,8900,8900,8900,39
|
|
20231124,112500,93923870,8870,8870,8870,8870,0
|
|
20231124,112400,93923870,8870,8870,8870,8870,0
|
|
20231124,112300,93923870,8870,8870,8870,8870,0
|
|
20231124,112200,93923870,8870,8870,8870,8870,0
|
|
20231124,112100,93923870,8870,8870,8870,8870,1
|
|
20231124,112000,93915000,8870,8870,8870,8870,0
|
|
20231124,111900,93915000,8870,8870,8870,8870,0
|
|
20231124,111800,93915000,8870,8870,8870,8870,0
|
|
20231124,111700,93915000,8870,8870,8870,8870,61
|
|
20231124,111600,93373930,8860,8880,8880,8860,493
|
|
20231124,111500,89002060,8880,8880,8880,8880,0
|
|
20231124,111400,89002060,8880,8900,8900,8880,575
|
|
20231124,111300,83891580,8890,8890,8890,8890,0
|
|
20231124,111200,83891580,8890,8890,8890,8890,0
|
|
20231124,111100,83891580,8890,8890,8890,8890,0
|
|
20231124,111000,83891580,8890,8890,8890,8890,121
|
|
20231124,110900,82815890,8890,8890,8890,8890,0
|
|
20231124,110800,82815890,8890,8890,8890,8890,0
|
|
20231124,110700,82815890,8890,8890,8890,8890,0
|
|
20231124,110600,82815890,8890,8890,8890,8890,10
|
|
20231124,110500,82726990,8880,8880,8880,8880,0
|
|
20231124,110400,82726990,8880,8890,8890,8880,877
|
|
20231124,110300,74930540,8890,8890,8890,8890,0
|
|
20231124,110200,74930540,8890,8890,8890,8890,0
|
|
20231124,110100,74930540,8890,8890,8890,8890,0
|
|
20231124,110000,74930540,8890,8890,8890,8890,0
|
|
20231124,105900,74930540,8890,8890,8890,8890,110
|
|
20231124,105800,73952640,8890,8890,8890,8890,0
|
|
20231124,105700,73952640,8890,8890,8890,8890,191
|
|
20231124,105600,72254650,8900,8900,8900,8900,9
|
|
20231124,105500,72174550,8910,8910,8910,8910,1
|
|
20231124,105400,72165640,8910,8910,8910,8910,400
|
|
20231124,105300,68601640,8900,8900,8900,8900,0
|
|
20231124,105200,68601640,8900,8900,8900,8900,0
|
|
20231124,105100,68601640,8900,8900,8900,8900,3
|
|
20231124,105000,68574940,8910,8910,8910,8910,0
|
|
20231124,104900,68574940,8910,8910,8910,8910,0
|
|
20231124,104800,68574940,8910,8910,8910,8910,0
|
|
20231124,104700,68574940,8910,8920,8920,8880,3353
|
|
20231124,104600,38783950,8910,8910,8910,8910,1
|
|
20231124,104500,38775040,8900,8910,8910,8900,34
|
|
20231124,104400,38472270,8910,8910,8910,8910,0
|
|
20231124,104300,38472270,8910,8910,8910,8910,0
|
|
20231124,104200,38472270,8910,8910,8910,8910,5
|
|
20231124,104100,38427720,8910,8910,8910,8910,0
|
|
20231124,104000,38427720,8910,8910,8910,8910,0
|
|
20231124,103900,38427720,8910,8910,8910,8910,2
|
|
20231124,103800,38409900,8910,8910,8910,8910,0
|
|
20231124,103700,38409900,8910,8910,8910,8910,0
|
|
20231124,103600,38409900,8910,8910,8910,8910,3
|
|
20231124,103500,38383170,8920,8920,8920,8920,0
|
|
20231124,103400,38383170,8920,8920,8920,8920,0
|
|
20231124,103300,38383170,8920,8920,8920,8920,0
|
|
20231124,103200,38383170,8920,8920,8920,8920,0
|
|
20231124,103100,38383170,8920,8920,8920,8920,2
|
|
20231124,103000,38365330,8920,8920,8920,8920,5
|
|
20231124,102900,38320730,8930,8930,8930,8930,0
|
|
20231124,102800,38320730,8930,8920,8930,8920,58
|
|
20231124,102700,37803270,8900,8900,8900,8900,176
|
|
20231124,102600,36236870,8900,8900,8900,8900,0
|
|
20231124,102500,36236870,8900,8900,8900,8900,0
|
|
20231124,102400,36236870,8900,8900,8900,8900,0
|
|
20231124,102300,36236870,8900,8900,8900,8900,112
|
|
20231124,102200,35240070,8890,8890,8890,8890,0
|
|
20231124,102100,35240070,8890,8890,8890,8890,0
|
|
20231124,102000,35240070,8890,8890,8890,8890,0
|
|
20231124,101900,35240070,8890,8890,8890,8890,0
|
|
20231124,101800,35240070,8890,8890,8890,8890,0
|
|
20231124,101700,35240070,8890,8890,8890,8890,49
|
|
20231124,101600,34804460,8890,8890,8890,8890,0
|
|
20231124,101500,34804460,8890,8890,8890,8890,450
|
|
20231124,101400,30803960,8880,8880,8880,8880,51
|
|
20231124,101300,30351080,8890,8890,8890,8890,1
|
|
20231124,101200,30342190,8890,8890,8890,8890,0
|
|
20231124,101100,30342190,8890,8890,8890,8890,0
|
|
20231124,101000,30342190,8890,8890,8890,8890,0
|
|
20231124,100900,30342190,8890,8890,8890,8890,87
|
|
20231124,100800,29568760,8890,8890,8890,8890,62
|
|
20231124,100700,29017580,8890,8890,8890,8890,243
|
|
20231124,100600,26857310,8890,8890,8890,8890,0
|
|
20231124,100500,26857310,8890,8890,8890,8890,0
|
|
20231124,100400,26857310,8890,8900,8900,8890,30
|
|
20231124,100300,26590410,8890,8890,8890,8890,12
|
|
20231124,100200,26483730,8890,8890,8890,8890,0
|
|
20231124,100100,26483730,8890,8890,8890,8890,0
|
|
20231124,100000,26483730,8890,8890,8890,8890,0
|
|
20231124,095900,26483730,8890,8890,8890,8890,0
|
|
20231124,095800,26483730,8890,8890,8890,8890,0
|
|
20231124,095700,26483730,8890,8890,8890,8890,0
|
|
20231124,095600,26483730,8890,8890,8890,8890,0
|
|
20231124,095500,26483730,8890,8890,8890,8890,0
|
|
20231124,095400,26483730,8890,8890,8890,8890,0
|
|
20231124,095300,26483730,8890,8890,8890,8890,100
|
|
20231124,095200,25594730,8890,8890,8890,8890,0
|
|
20231124,095100,25594730,8890,8890,8890,8890,10
|
|
20231124,095000,25505830,8890,8890,8890,8890,147
|
|
20231124,094900,24199000,8890,8890,8890,8890,0
|
|
20231124,094800,24199000,8890,8890,8890,8890,97
|
|
20231124,094700,23336670,8890,8890,8890,8890,2
|
|
20231124,094600,23318890,8880,8880,8880,8880,155
|
|
20231124,094500,21942490,8880,8880,8880,8880,1
|
|
20231124,094400,21933610,8890,8890,8890,8890,656
|
|
20231124,094300,16101770,8890,8890,8890,8890,8
|
|
20231124,094200,16030650,8890,8900,8900,8890,232
|
|
20231124,094100,13967720,8900,8900,8900,8900,0
|
|
20231124,094000,13967720,8900,8900,8900,8900,0
|
|
20231124,093900,13967720,8900,8920,8920,8900,50
|
|
20231124,093800,13521990,8930,8930,8930,8930,0
|
|
20231124,093700,13521990,8930,8930,8930,8930,0
|
|
20231124,093600,13521990,8930,8930,8930,8930,0
|
|
20231124,093500,13521990,8930,8930,8930,8930,6
|
|
20231124,093400,13468410,8930,8930,8930,8930,12
|
|
20231124,093300,13361250,8930,8930,8930,8930,1
|
|
20231124,093200,13352320,8930,8920,8930,8920,11
|
|
20231124,093100,13254140,8900,8900,8900,8900,0
|
|
20231124,093000,13254140,8900,8900,8900,8900,0
|
|
20231124,092900,13254140,8900,8890,8900,8890,74
|
|
20231124,092800,12595840,8890,8890,8890,8890,12
|
|
20231124,092700,12489160,8900,8910,8910,8900,33
|
|
20231124,092600,12195240,8910,8910,8910,8910,0
|
|
20231124,092500,12195240,8910,8910,8910,8910,0
|
|
20231124,092400,12195240,8910,8910,8910,8910,0
|
|
20231124,092300,12195240,8910,8910,8910,8910,1
|
|
20231124,092200,12186330,8910,8910,8910,8910,17
|
|
20231124,092100,12034860,8910,8910,8910,8910,5
|
|
20231124,092000,11990310,8910,8920,8920,8910,100
|
|
20231124,091900,11098680,8940,8940,8940,8940,0
|
|
20231124,091800,11098680,8940,8940,8940,8940,7
|
|
20231124,091700,11036100,8930,8930,8930,8930,23
|
|
20231124,091600,10830710,8920,8920,8920,8920,2
|
|
20231124,091500,10812870,8930,8920,8930,8920,10
|
|
20231124,091400,10723640,8890,8890,8890,8890,51
|
|
20231124,091300,10270250,8890,8890,8890,8890,0
|
|
20231124,091200,10270250,8890,8890,8890,8890,60
|
|
20231124,091100,9736850,8880,8880,8880,8880,33
|
|
20231124,091000,9443810,8890,8910,8910,8890,147
|
|
20231124,090900,8135380,8900,8930,8930,8900,190
|
|
20231124,090800,6439260,8930,8930,8930,8930,29
|
|
20231124,090700,6180290,8920,8920,8920,8920,1
|
|
20231124,090600,6171370,8930,8930,8930,8930,1
|
|
20231124,090500,6162440,8900,8900,8900,8900,8
|
|
20231124,090400,6091240,8900,8900,8900,8900,2
|
|
20231124,090300,6073440,8890,8880,8890,8880,197
|
|
20231124,090200,4322200,8860,8890,8890,8860,156
|
|
20231124,090100,2938040,8880,8890,8890,8880,102
|
|
20231124,090000,2032260,8890,8950,8950,8890,228
|