595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185200,520709220,19130,19130,19130,19130,1194
|
|
20231122,185100,520709220,19130,19130,19130,19130,0
|
|
20231122,185000,520709220,19130,19130,19130,19130,0
|
|
20231122,184900,520709220,19130,19130,19130,19130,0
|
|
20231122,184800,520709220,19130,19130,19130,19130,0
|
|
20231122,184700,520709220,19130,19130,19130,19130,0
|
|
20231122,184600,520709220,19130,19130,19130,19130,0
|
|
20231122,184500,520709220,19130,19130,19130,19130,0
|
|
20231122,184400,520709220,19130,19130,19130,19130,0
|
|
20231122,184300,520709220,19130,19130,19130,19130,0
|
|
20231122,184200,520709220,19130,19130,19130,19130,0
|
|
20231122,184100,520709220,19130,19130,19130,19130,0
|
|
20231122,184000,520709220,19130,19130,19130,19130,0
|
|
20231122,183900,520709220,19130,19130,19130,19130,0
|
|
20231122,183800,520709220,19130,19130,19130,19130,0
|
|
20231122,183700,520709220,19130,19130,19130,19130,0
|
|
20231122,183600,520709220,19130,19130,19130,19130,0
|
|
20231122,183500,520709220,19130,19130,19130,19130,0
|
|
20231122,183400,520709220,19130,19130,19130,19130,0
|
|
20231122,183300,520709220,19130,19130,19130,19130,0
|
|
20231122,183200,520709220,19130,19130,19130,19130,0
|
|
20231122,183100,520709220,19130,19130,19130,19130,0
|
|
20231122,183000,520709220,19130,19130,19130,19130,0
|
|
20231122,182900,520709220,19130,19130,19130,19130,0
|
|
20231122,182800,520709220,19130,19130,19130,19130,0
|
|
20231122,182700,520709220,19130,19130,19130,19130,0
|
|
20231122,182600,520709220,19130,19130,19130,19130,0
|
|
20231122,182500,520709220,19130,19130,19130,19130,0
|
|
20231122,182400,520709220,19130,19130,19130,19130,0
|
|
20231122,182300,520709220,19130,19130,19130,19130,0
|
|
20231122,182200,520709220,19130,19130,19130,19130,1194
|
|
20231122,182100,520709220,19130,19130,19130,19130,0
|
|
20231122,182000,520709220,19130,19130,19130,19130,0
|
|
20231122,181900,520709220,19130,19130,19130,19130,0
|
|
20231122,181800,520709220,19130,19130,19130,19130,0
|
|
20231122,181700,520709220,19130,19130,19130,19130,0
|
|
20231122,181600,520709220,19130,19130,19130,19130,0
|
|
20231122,181500,520709220,19130,19130,19130,19130,0
|
|
20231122,181400,520709220,19130,19130,19130,19130,0
|
|
20231122,181300,520709220,19130,19130,19130,19130,0
|
|
20231122,181200,520709220,19130,19130,19130,19130,0
|
|
20231122,181100,520709220,19130,19130,19130,19130,0
|
|
20231122,181000,520709220,19130,19130,19130,19130,0
|
|
20231122,180900,520709220,19130,19130,19130,19130,0
|
|
20231122,180800,520709220,19130,19130,19130,19130,0
|
|
20231122,180700,520709220,19130,19130,19130,19130,0
|
|
20231122,180600,520709220,19130,19130,19130,19130,0
|
|
20231122,180500,520709220,19130,19130,19130,19130,0
|
|
20231122,180400,520709220,19130,19130,19130,19130,0
|
|
20231122,180300,520709220,19130,19130,19130,19130,0
|
|
20231122,180200,520709220,19130,19130,19130,19130,0
|
|
20231122,180100,520709220,19130,19130,19130,19130,0
|
|
20231122,180000,520709220,19130,19130,19130,19130,0
|
|
20231122,175900,520709220,19130,19130,19130,19130,0
|
|
20231122,175800,520709220,19130,19130,19130,19130,0
|
|
20231122,175700,520709220,19130,19130,19130,19130,0
|
|
20231122,175600,520709220,19130,19130,19130,19130,0
|
|
20231122,175500,520709220,19130,19130,19130,19130,0
|
|
20231122,175400,520709220,19130,19130,19130,19130,0
|
|
20231122,175300,520709220,19130,19130,19130,19130,0
|
|
20231122,175200,520709220,19130,19130,19130,19130,1194
|
|
20231122,175100,520709220,19130,19130,19130,19130,0
|
|
20231122,175000,520709220,19130,19130,19130,19130,0
|
|
20231122,174900,520709220,19130,19130,19130,19130,0
|
|
20231122,174800,520709220,19130,19130,19130,19130,0
|
|
20231122,174700,520709220,19130,19130,19130,19130,0
|
|
20231122,174600,520709220,19130,19130,19130,19130,0
|
|
20231122,174500,520709220,19130,19130,19130,19130,0
|
|
20231122,174400,520709220,19130,19130,19130,19130,0
|
|
20231122,174300,520709220,19130,19130,19130,19130,0
|
|
20231122,174200,520709220,19130,19130,19130,19130,0
|
|
20231122,174100,520709220,19130,19130,19130,19130,0
|
|
20231122,174000,520709220,19130,19130,19130,19130,0
|
|
20231122,173900,520709220,19130,19130,19130,19130,0
|
|
20231122,173800,520709220,19130,19130,19130,19130,0
|
|
20231122,173700,520709220,19130,19130,19130,19130,0
|
|
20231122,173600,520709220,19130,19130,19130,19130,0
|
|
20231122,173500,520709220,19130,19130,19130,19130,0
|
|
20231122,173400,520709220,19130,19130,19130,19130,0
|
|
20231122,173300,520709220,19130,19130,19130,19130,0
|
|
20231122,173200,520709220,19130,19130,19130,19130,0
|
|
20231122,173100,520709220,19130,19130,19130,19130,0
|
|
20231122,173000,520709220,19130,19130,19130,19130,0
|
|
20231122,172900,520709220,19130,19130,19130,19130,0
|
|
20231122,172800,520709220,19130,19130,19130,19130,0
|
|
20231122,172700,520709220,19130,19130,19130,19130,0
|
|
20231122,172600,520709220,19130,19130,19130,19130,0
|
|
20231122,172500,520709220,19130,19130,19130,19130,0
|
|
20231122,172400,520709220,19130,19130,19130,19130,0
|
|
20231122,172300,520709220,19130,19130,19130,19130,0
|
|
20231122,172200,520709220,19130,19130,19130,19130,1194
|
|
20231122,172100,520709220,19130,19130,19130,19130,0
|
|
20231122,172000,520709220,19130,19130,19130,19130,0
|
|
20231122,171900,520709220,19130,19130,19130,19130,0
|
|
20231122,171800,520709220,19130,19130,19130,19130,0
|
|
20231122,171700,520709220,19130,19130,19130,19130,0
|
|
20231122,171600,520709220,19130,19130,19130,19130,0
|
|
20231122,171500,520709220,19130,19130,19130,19130,0
|
|
20231122,171400,520709220,19130,19130,19130,19130,0
|
|
20231122,171300,520709220,19130,19130,19130,19130,0
|
|
20231122,171200,520709220,19130,19130,19130,19130,0
|
|
20231122,171100,520709220,19130,19130,19130,19130,0
|
|
20231122,171000,520709220,19130,19130,19130,19130,0
|
|
20231122,170900,520709220,19130,19130,19130,19130,0
|
|
20231122,170800,520709220,19130,19130,19130,19130,0
|
|
20231122,170700,520709220,19130,19130,19130,19130,0
|
|
20231122,170600,520709220,19130,19130,19130,19130,0
|
|
20231122,170500,520709220,19130,19130,19130,19130,0
|
|
20231122,170400,520709220,19130,19130,19130,19130,0
|
|
20231122,170300,520709220,19130,19130,19130,19130,0
|
|
20231122,170200,520709220,19130,19130,19130,19130,0
|
|
20231122,170100,520709220,19130,19130,19130,19130,0
|
|
20231122,170000,520709220,19130,19130,19130,19130,0
|
|
20231122,165900,520709220,19130,19130,19130,19130,0
|
|
20231122,165800,520709220,19130,19130,19130,19130,0
|
|
20231122,165700,520709220,19130,19130,19130,19130,0
|
|
20231122,165600,520709220,19130,19130,19130,19130,0
|
|
20231122,165500,520709220,19130,19130,19130,19130,0
|
|
20231122,165400,520709220,19130,19130,19130,19130,0
|
|
20231122,165300,520709220,19130,19130,19130,19130,0
|
|
20231122,165200,520709220,19130,19130,19130,19130,1194
|
|
20231122,165100,520709220,19130,19130,19130,19130,0
|
|
20231122,165000,520709220,19130,19130,19130,19130,0
|
|
20231122,164900,520709220,19130,19130,19130,19130,0
|
|
20231122,164800,520709220,19130,19130,19130,19130,0
|
|
20231122,164700,520709220,19130,19130,19130,19130,0
|
|
20231122,164600,520709220,19130,19130,19130,19130,0
|
|
20231122,164500,520709220,19130,19130,19130,19130,0
|
|
20231122,164400,520709220,19130,19130,19130,19130,0
|
|
20231122,164300,520709220,19130,19130,19130,19130,0
|
|
20231122,164200,520709220,19130,19130,19130,19130,0
|
|
20231122,164100,520709220,19130,19130,19130,19130,0
|
|
20231122,164000,520709220,19130,19130,19130,19130,0
|
|
20231122,163900,520709220,19130,19130,19130,19130,0
|
|
20231122,163800,520709220,19130,19130,19130,19130,0
|
|
20231122,163700,520709220,19130,19130,19130,19130,0
|
|
20231122,163600,520709220,19130,19130,19130,19130,0
|
|
20231122,163500,520709220,19130,19130,19130,19130,0
|
|
20231122,163400,520709220,19130,19130,19130,19130,0
|
|
20231122,163300,520709220,19130,19130,19130,19130,0
|
|
20231122,163200,520709220,19130,19130,19130,19130,0
|
|
20231122,163100,520709220,19130,19130,19130,19130,0
|
|
20231122,163000,520709220,19130,19130,19130,19130,0
|
|
20231122,162900,520709220,19130,19130,19130,19130,0
|
|
20231122,162800,520709220,19130,19130,19130,19130,0
|
|
20231122,162700,520709220,19130,19130,19130,19130,0
|
|
20231122,162600,520709220,19130,19130,19130,19130,0
|
|
20231122,162500,520709220,19130,19130,19130,19130,0
|
|
20231122,162400,520709220,19130,19130,19130,19130,0
|
|
20231122,162300,520709220,19130,19130,19130,19130,0
|
|
20231122,162200,520709220,19130,19130,19130,19130,1194
|
|
20231122,162100,520709220,19130,19130,19130,19130,0
|
|
20231122,162000,520709220,19130,19130,19130,19130,0
|
|
20231122,161900,520709220,19130,19130,19130,19130,0
|
|
20231122,161800,520709220,19130,19130,19130,19130,0
|
|
20231122,161700,520709220,19130,19130,19130,19130,0
|
|
20231122,161600,520709220,19130,19130,19130,19130,0
|
|
20231122,161500,520709220,19130,19130,19130,19130,0
|
|
20231122,161400,520709220,19130,19130,19130,19130,0
|
|
20231122,161300,520709220,19130,19130,19130,19130,0
|
|
20231122,161200,520709220,19130,19130,19130,19130,0
|
|
20231122,161100,520709220,19130,19130,19130,19130,0
|
|
20231122,161000,520709220,19130,19130,19130,19130,0
|
|
20231122,160900,520709220,19130,19130,19130,19130,0
|
|
20231122,160800,520709220,19130,19130,19130,19130,0
|
|
20231122,160700,520709220,19130,19130,19130,19130,0
|
|
20231122,160600,520709220,19130,19130,19130,19130,0
|
|
20231122,160500,520709220,19130,19130,19130,19130,0
|
|
20231122,160400,520709220,19130,19130,19130,19130,0
|
|
20231122,160300,520709220,19130,19130,19130,19130,0
|
|
20231122,160200,520709220,19130,19130,19130,19130,0
|
|
20231122,160100,520709220,19130,19130,19130,19130,0
|
|
20231122,160000,520709220,19130,19130,19130,19130,0
|
|
20231122,155900,520709220,19130,19130,19130,19130,0
|
|
20231122,155800,520709220,19130,19130,19130,19130,0
|
|
20231122,155700,520709220,19130,19130,19130,19130,0
|
|
20231122,155600,520709220,19130,19130,19130,19130,0
|
|
20231122,155500,520709220,19130,19130,19130,19130,0
|
|
20231122,155400,520709220,19130,19130,19130,19130,0
|
|
20231122,155300,520709220,19130,19130,19130,19130,0
|
|
20231122,155200,520709220,19130,19130,19130,19130,1194
|
|
20231122,155100,520709220,19130,19130,19130,19130,0
|
|
20231122,155000,520709220,19130,19130,19130,19130,0
|
|
20231122,154900,520709220,19130,19130,19130,19130,0
|
|
20231122,154800,520709220,19130,19130,19130,19130,0
|
|
20231122,154700,520709220,19130,19130,19130,19130,0
|
|
20231122,154600,520709220,19130,19130,19130,19130,0
|
|
20231122,154500,520709220,19130,19130,19130,19130,0
|
|
20231122,154400,520709220,19130,19130,19130,19130,0
|
|
20231122,154300,520709220,19130,19130,19130,19130,0
|
|
20231122,154200,520709220,19130,19130,19130,19130,0
|
|
20231122,154100,520709220,19130,19130,19130,19130,0
|
|
20231122,154000,520709220,19130,19130,19130,19130,0
|
|
20231122,153900,520709220,19130,19130,19130,19130,0
|
|
20231122,153800,520709220,19130,19130,19130,19130,0
|
|
20231122,153700,520709220,19130,19130,19130,19130,0
|
|
20231122,153600,520709220,19130,19130,19130,19130,0
|
|
20231122,153500,520709220,19130,19130,19130,19130,0
|
|
20231122,153400,520709220,19130,19130,19130,19130,0
|
|
20231122,153300,520709220,19130,19130,19130,19130,0
|
|
20231122,153200,520709220,19130,19130,19130,19130,0
|
|
20231122,153100,520709220,19130,19130,19130,19130,0
|
|
20231122,153000,520709220,19130,19130,19130,19130,1194
|
|
20231122,152900,497868000,19120,19120,19120,19120,0
|
|
20231122,152800,497868000,19120,19120,19120,19120,0
|
|
20231122,152700,497868000,19120,19120,19120,19120,0
|
|
20231122,152600,497868000,19120,19120,19120,19120,0
|
|
20231122,152500,497868000,19120,19120,19120,19120,0
|
|
20231122,152400,497868000,19120,19120,19120,19120,0
|
|
20231122,152300,497868000,19120,19120,19120,19120,0
|
|
20231122,152200,497868000,19120,19120,19120,19120,0
|
|
20231122,152100,497868000,19120,19120,19120,19120,0
|
|
20231122,152000,497868000,19120,19120,19120,19120,0
|
|
20231122,151900,497868000,19120,19080,19130,19000,407
|
|
20231122,151800,490090160,19080,19080,19080,19080,1
|
|
20231122,151700,490071080,18990,18990,19080,18990,5
|
|
20231122,151600,489975910,19080,18990,19090,18990,5
|
|
20231122,151500,489880770,18990,18990,19090,18990,8
|
|
20231122,151400,489728450,19090,19000,19090,18990,1658
|
|
20231122,151300,458226040,19000,19000,19000,19000,28
|
|
20231122,151200,457694040,19000,19000,19040,19000,9
|
|
20231122,151100,457522840,19030,19080,19080,19030,7
|
|
20231122,151000,457389430,19000,19000,19000,19000,3
|
|
20231122,150900,457332430,19000,19000,19000,19000,2
|
|
20231122,150800,457294430,19000,19040,19090,19000,234
|
|
20231122,150700,452834470,19000,19030,19030,19000,311
|
|
20231122,150600,446923120,19030,19060,19060,19030,585
|
|
20231122,150500,435778590,19060,19060,19060,19060,3
|
|
20231122,150400,435721410,19060,19060,19060,19060,13
|
|
20231122,150300,435473630,19060,19070,19070,19060,3
|
|
20231122,150200,435416440,19070,19060,19100,19060,9
|
|
20231122,150100,435244830,19060,19060,19060,19060,3
|
|
20231122,150000,435187650,19060,19060,19060,19060,4
|
|
20231122,145900,435111410,19060,19070,19070,19060,11
|
|
20231122,145800,434901680,19070,19080,19090,19070,519
|
|
20231122,145700,425003730,19070,19070,19070,19070,3
|
|
20231122,145600,424946520,19080,19080,19080,19080,5
|
|
20231122,145500,424851120,19090,19090,19090,19090,1
|
|
20231122,145400,424832030,19100,19100,19100,19100,3
|
|
20231122,145300,424774730,19100,19100,19100,19100,0
|
|
20231122,145200,424774730,19100,19100,19100,19100,46
|
|
20231122,145100,423896130,19100,19090,19100,19090,3
|
|
20231122,145000,423838840,19100,19110,19110,19100,58
|
|
20231122,144900,422731020,19100,19100,19100,19100,0
|
|
20231122,144800,422731020,19100,19100,19100,19100,0
|
|
20231122,144700,422731020,19100,19070,19100,19070,4
|
|
20231122,144600,422654680,19100,19100,19100,19100,45
|
|
20231122,144500,421795180,19100,19100,19100,19100,52
|
|
20231122,144400,420801980,19100,19100,19100,19100,0
|
|
20231122,144300,420801980,19100,19100,19100,19100,36
|
|
20231122,144200,420114380,19070,19100,19100,19070,198
|
|
20231122,144100,416335280,19110,19100,19110,19100,53
|
|
20231122,144000,415322790,19100,19120,19120,19100,39
|
|
20231122,143900,414577840,19120,19120,19120,19120,90
|
|
20231122,143800,412857040,19120,19120,19120,19120,0
|
|
20231122,143700,412857040,19120,19120,19120,19120,0
|
|
20231122,143600,412857040,19120,19100,19120,19100,51
|
|
20231122,143500,411882920,19120,19100,19120,19100,16
|
|
20231122,143400,411577020,19120,19130,19130,19120,7
|
|
20231122,143300,411443170,19120,19110,19120,19110,127
|
|
20231122,143200,409015060,19100,19100,19100,19100,140
|
|
20231122,143100,406341060,19100,19090,19100,19090,198
|
|
20231122,143000,402559330,19100,19100,19100,19100,0
|
|
20231122,142900,402559330,19100,19090,19100,19090,2
|
|
20231122,142800,402521140,19100,19100,19100,19100,0
|
|
20231122,142700,402521140,19100,19100,19100,19100,0
|
|
20231122,142600,402521140,19100,19100,19100,19100,100
|
|
20231122,142500,400611140,19100,19100,19100,19100,1
|
|
20231122,142400,400592040,19100,19070,19100,19070,400
|
|
20231122,142300,392959850,19090,19090,19090,19090,0
|
|
20231122,142200,392959850,19090,19090,19090,19090,2
|
|
20231122,142100,392921670,19090,19090,19090,19090,0
|
|
20231122,142000,392921670,19090,19070,19090,19070,73
|
|
20231122,141900,391528200,19070,19090,19090,19070,6
|
|
20231122,141800,391413680,19080,19070,19080,19070,49
|
|
20231122,141700,390479030,19080,19080,19080,19080,150
|
|
20231122,141600,387617030,19070,19080,19080,19070,57
|
|
20231122,141500,386530000,19080,19080,19080,19080,1
|
|
20231122,141400,386510920,19070,19070,19070,19070,1
|
|
20231122,141300,386491850,19060,19060,19060,19060,0
|
|
20231122,141200,386491850,19060,19080,19080,19060,3
|
|
20231122,141100,386434650,19060,19060,19060,19060,0
|
|
20231122,141000,386434650,19060,19060,19060,19060,13
|
|
20231122,140900,386186870,19050,19050,19050,19050,1
|
|
20231122,140800,386167820,19050,19050,19050,19050,1
|
|
20231122,140700,386148770,19050,19050,19050,19050,0
|
|
20231122,140600,386148770,19050,19050,19050,19050,0
|
|
20231122,140500,386148770,19050,19050,19050,19050,1
|
|
20231122,140400,386129720,19050,19050,19050,19050,0
|
|
20231122,140300,386129720,19050,19080,19080,19050,4
|
|
20231122,140200,386053460,19080,19080,19080,19080,0
|
|
20231122,140100,386053460,19080,19080,19080,19080,0
|
|
20231122,140000,386053460,19080,19080,19080,19080,0
|
|
20231122,135900,386053460,19080,19080,19080,19080,0
|
|
20231122,135800,386053460,19080,19080,19080,19080,1
|
|
20231122,135700,386034380,19080,19080,19080,19080,0
|
|
20231122,135600,386034380,19080,19080,19080,19080,1
|
|
20231122,135500,386015300,19090,19090,19090,19090,0
|
|
20231122,135400,386015300,19090,19090,19090,19090,0
|
|
20231122,135300,386015300,19090,19090,19090,19090,0
|
|
20231122,135200,386015300,19090,19090,19090,19090,0
|
|
20231122,135100,386015300,19090,19090,19090,19090,3
|
|
20231122,135000,385958030,19060,19060,19060,19050,6
|
|
20231122,134900,385843680,19060,19060,19060,19060,0
|
|
20231122,134800,385843680,19060,19060,19060,19060,20
|
|
20231122,134700,385462480,19090,19090,19090,19090,0
|
|
20231122,134600,385462480,19090,19090,19090,19090,0
|
|
20231122,134500,385462480,19090,19060,19090,19060,11
|
|
20231122,134400,385252760,19090,19090,19090,19090,0
|
|
20231122,134300,385252760,19090,19090,19090,19090,0
|
|
20231122,134200,385252760,19090,19090,19090,19090,0
|
|
20231122,134100,385252760,19090,19060,19090,19060,61
|
|
20231122,134000,384088320,19060,19060,19070,19060,3
|
|
20231122,133900,384031130,19090,19090,19090,19090,6
|
|
20231122,133800,383916590,19090,19090,19090,19090,72
|
|
20231122,133700,382542110,19090,19090,19090,19090,0
|
|
20231122,133600,382542110,19090,19090,19090,19090,0
|
|
20231122,133500,382542110,19090,19090,19090,19090,0
|
|
20231122,133400,382542110,19090,19100,19100,19090,97
|
|
20231122,133300,380690280,19110,19090,19110,19090,107
|
|
20231122,133200,378647630,19090,19100,19100,19090,170
|
|
20231122,133100,375402310,19090,19090,19100,19090,24
|
|
20231122,133000,374944120,19090,19090,19090,19090,121
|
|
20231122,132900,372634230,19090,19110,19110,19090,45
|
|
20231122,132800,371774300,19110,19110,19110,19110,8
|
|
20231122,132700,371621420,19110,19100,19110,19100,251
|
|
20231122,132600,366824960,19110,19110,19110,19110,1
|
|
20231122,132500,366805850,19110,19100,19110,19100,6
|
|
20231122,132400,366691240,19100,19090,19110,19090,40
|
|
20231122,132300,365927570,19100,19090,19100,19090,377
|
|
20231122,132200,358726920,19100,19100,19100,19100,320
|
|
20231122,132100,352614920,19090,19090,19090,19090,4
|
|
20231122,132000,352538560,19100,19090,19100,19090,3
|
|
20231122,131900,352481270,19090,19090,19090,19090,12
|
|
20231122,131800,352252190,19100,19090,19100,19090,202
|
|
20231122,131700,348394120,19090,19070,19090,19070,154
|
|
20231122,131600,345454480,19090,19090,19090,19090,0
|
|
20231122,131500,345454480,19090,19090,19090,19090,1
|
|
20231122,131400,345435390,19100,19100,19100,19100,0
|
|
20231122,131300,345435390,19100,19070,19100,19070,1000
|
|
20231122,131200,326338210,19070,19040,19070,19040,655
|
|
20231122,131100,313855410,19040,19030,19040,19030,15
|
|
20231122,131000,313569900,19030,19020,19030,19020,26
|
|
20231122,130900,313075250,19010,19010,19010,19010,0
|
|
20231122,130800,313075250,19010,19010,19010,19010,109
|
|
20231122,130700,311003160,19010,19010,19010,19010,0
|
|
20231122,130600,311003160,19010,19010,19010,19010,5
|
|
20231122,130500,310908110,19030,19030,19030,19030,0
|
|
20231122,130400,310908110,19030,19030,19030,19030,0
|
|
20231122,130300,310908110,19030,19030,19030,19030,1
|
|
20231122,130200,310889080,19010,19010,19010,19010,2
|
|
20231122,130100,310851060,19030,19030,19030,19030,1
|
|
20231122,130000,310832030,19030,19030,19030,19020,42
|
|
20231122,125900,310032780,19030,19030,19030,19030,0
|
|
20231122,125800,310032780,19030,19030,19030,19000,10
|
|
20231122,125700,309842620,19030,19010,19030,19010,8
|
|
20231122,125600,309690500,18990,18990,18990,18990,20
|
|
20231122,125500,309310700,19040,19020,19040,19020,324
|
|
20231122,125400,303143630,19020,19000,19020,19000,18
|
|
20231122,125300,302801420,19010,19010,19020,19010,6
|
|
20231122,125200,302687340,19010,19010,19020,19010,49
|
|
20231122,125100,301755610,19000,19000,19000,19000,6
|
|
20231122,125000,301641610,18990,18980,18990,18980,7
|
|
20231122,124900,301508710,18980,18980,18980,18980,4
|
|
20231122,124800,301432790,18990,18980,18990,18980,5
|
|
20231122,124700,301337880,18980,18990,18990,18980,6
|
|
20231122,124600,301223990,19000,18990,19000,18990,32
|
|
20231122,124500,300616270,18990,19020,19020,18990,214
|
|
20231122,124400,296546290,19010,19000,19010,19000,108
|
|
20231122,124300,294493220,19000,19000,19000,19000,4
|
|
20231122,124200,294417220,19000,19000,19000,19000,5
|
|
20231122,124100,294322220,19000,19020,19040,19000,462
|
|
20231122,124000,285530170,18990,18980,19010,18980,74
|
|
20231122,123900,284124980,18970,19030,19030,18970,218
|
|
20231122,123800,279983980,19030,19030,19040,19020,130
|
|
20231122,123700,277510140,19020,19020,19020,19020,6
|
|
20231122,123600,277396020,18970,18970,19020,18970,629
|
|
20231122,123500,265452060,18960,18940,18960,18940,235
|
|
20231122,123400,260997460,18930,18940,18950,18930,459
|
|
20231122,123300,252299640,18940,18930,18940,18930,721
|
|
20231122,123200,238648390,18920,18910,18930,18910,204
|
|
20231122,123100,234787780,18920,18920,18920,18920,1
|
|
20231122,123000,234768860,18920,18880,18920,18880,1147
|
|
20231122,122900,213094870,18870,18870,18870,18870,8
|
|
20231122,122800,212943910,18870,18880,18880,18870,13
|
|
20231122,122700,212698490,18870,18870,18870,18870,4
|
|
20231122,122600,212623010,18840,18870,18870,18840,35
|
|
20231122,122500,211963070,18870,18870,18870,18870,2
|
|
20231122,122400,211925330,18840,18870,18880,18840,342
|
|
20231122,122300,205468470,18870,18870,18870,18870,2
|
|
20231122,122200,205430730,18840,18850,18850,18840,4
|
|
20231122,122100,205355350,18840,18870,18870,18840,3
|
|
20231122,122000,205298800,18870,18870,18880,18870,3
|
|
20231122,121900,205242180,18840,18860,18860,18840,4
|
|
20231122,121800,205166780,18860,18860,18860,18860,19
|
|
20231122,121700,204808440,18860,18860,18860,18860,2
|
|
20231122,121600,204770720,18860,18860,18860,18860,2
|
|
20231122,121500,204733000,18860,18860,18860,18860,4
|
|
20231122,121400,204657560,18860,18840,18860,18840,23
|
|
20231122,121300,204223820,18860,18860,18860,18840,14
|
|
20231122,121200,203959860,18860,18860,18860,18860,12
|
|
20231122,121100,203733540,18840,18870,18870,18840,242
|
|
20231122,121000,199167180,18860,18860,18860,18860,37
|
|
20231122,120900,198469360,18860,18830,18860,18830,530
|
|
20231122,120800,188479670,18830,18820,18830,18820,26
|
|
20231122,120700,187990110,18820,18830,18830,18820,5
|
|
20231122,120600,187895980,18810,18810,18820,18810,5
|
|
20231122,120500,187801920,18810,18810,18810,18810,3
|
|
20231122,120400,187745490,18800,18800,18800,18800,4
|
|
20231122,120300,187670290,18800,18810,18810,18770,196
|
|
20231122,120200,183983670,18790,18790,18790,18790,0
|
|
20231122,120100,183983670,18790,18790,18790,18790,2
|
|
20231122,120000,183946090,18770,18770,18770,18770,0
|
|
20231122,115900,183946090,18770,18770,18770,18770,0
|
|
20231122,115800,183946090,18770,18780,18780,18770,136
|
|
20231122,115700,181392410,18780,18780,18780,18780,2
|
|
20231122,115600,181354850,18780,18780,18780,18780,5
|
|
20231122,115500,181260950,18790,18790,18790,18790,2
|
|
20231122,115400,181223370,18790,18780,18790,18780,9
|
|
20231122,115300,181054310,18780,18780,18780,18780,7
|
|
20231122,115200,180922850,18780,18780,18780,18780,6
|
|
20231122,115100,180810170,18780,18780,18780,18780,4
|
|
20231122,115000,180735050,18790,18790,18790,18790,30
|
|
20231122,114900,180171350,18780,18780,18780,18780,5
|
|
20231122,114800,180077450,18790,18790,18790,18780,85
|
|
20231122,114700,178480340,18780,18780,18780,18780,6
|
|
20231122,114600,178367660,18780,18790,18790,18780,35
|
|
20231122,114500,177710080,18790,18790,18790,18790,4
|
|
20231122,114400,177634920,18790,18790,18790,18790,1
|
|
20231122,114300,177616130,18800,18800,18800,18800,0
|
|
20231122,114200,177616130,18800,18800,18800,18800,6
|
|
20231122,114100,177503330,18800,18790,18800,18790,15
|
|
20231122,114000,177221370,18790,18790,18790,18790,7
|
|
20231122,113900,177089840,18790,18790,18790,18790,7
|
|
20231122,113800,176958310,18790,18790,18790,18790,8
|
|
20231122,113700,176807990,18790,18790,18790,18790,8
|
|
20231122,113600,176657670,18800,18790,18800,18790,8
|
|
20231122,113500,176507290,18790,18790,18790,18790,1
|
|
20231122,113400,176488500,18800,18790,18800,18790,8
|
|
20231122,113300,176338120,18790,18790,18790,18790,6
|
|
20231122,113200,176225380,18790,18790,18790,18790,5
|
|
20231122,113100,176131430,18790,18790,18790,18790,5
|
|
20231122,113000,176037480,18790,18800,18800,18790,9
|
|
20231122,112900,175868300,18800,18790,18800,18790,12
|
|
20231122,112800,175642780,18790,18790,18800,18790,9
|
|
20231122,112700,175473640,18790,18790,18790,18790,8
|
|
20231122,112600,175323320,18790,18790,18790,18790,8
|
|
20231122,112500,175173000,18790,18790,18790,18790,10
|
|
20231122,112400,174985100,18780,18810,18810,18780,1112
|
|
20231122,112300,154086650,18810,18810,18810,18810,10
|
|
20231122,112200,153898550,18810,18810,18810,18810,14
|
|
20231122,112100,153635210,18780,18780,18780,18780,5
|
|
20231122,112000,153541310,18780,18780,18780,18780,17
|
|
20231122,111900,153222050,18780,18810,18810,18780,828
|
|
20231122,111800,137668410,18810,18810,18810,18810,0
|
|
20231122,111700,137668410,18810,18800,18810,18800,5
|
|
20231122,111600,137574400,18800,18800,18800,18800,4
|
|
20231122,111500,137499200,18820,18800,18820,18800,90
|
|
20231122,111400,135805580,18800,18800,18820,18800,114
|
|
20231122,111300,133660380,18800,18800,18800,18800,12
|
|
20231122,111200,133434780,18800,18800,18800,18800,17
|
|
20231122,111100,133115180,18800,18800,18800,18800,14
|
|
20231122,111000,132851980,18800,18800,18800,18800,13
|
|
20231122,110900,132607580,18800,18800,18800,18800,149
|
|
20231122,110800,129806380,18800,18800,18800,18800,23
|
|
20231122,110700,129373980,18800,18800,18800,18800,8
|
|
20231122,110600,129223580,18800,18800,18800,18800,10
|
|
20231122,110500,129035580,18800,18800,18800,18800,8
|
|
20231122,110400,128885180,18810,18800,18830,18800,181
|
|
20231122,110300,125477170,18800,18800,18800,18800,6
|
|
20231122,110200,125364370,18800,18800,18850,18800,20
|
|
20231122,110100,124988010,18800,18820,18820,18790,513
|
|
20231122,110000,115341580,18820,18790,18850,18790,10
|
|
20231122,105900,115153450,18810,18820,18830,18810,251
|
|
20231122,105800,110431950,18820,18840,18840,18820,101
|
|
20231122,105700,108530600,18840,18840,18840,18840,0
|
|
20231122,105600,108530600,18840,18840,18840,18840,0
|
|
20231122,105500,108530600,18840,18850,18850,18840,10
|
|
20231122,105400,108342110,18850,18850,18850,18850,6
|
|
20231122,105300,108229010,18860,18860,18860,18860,0
|
|
20231122,105200,108229010,18860,18860,18860,18860,11
|
|
20231122,105100,108021550,18870,18870,18870,18870,0
|
|
20231122,105000,108021550,18870,18870,18870,18870,0
|
|
20231122,104900,108021550,18870,18870,18870,18870,75
|
|
20231122,104800,106606300,18840,18840,18840,18840,1
|
|
20231122,104700,106587460,18850,18850,18850,18850,0
|
|
20231122,104600,106587460,18850,18880,18880,18850,110
|
|
20231122,104500,104512970,18880,18880,18880,18880,0
|
|
20231122,104400,104512970,18880,18880,18880,18880,0
|
|
20231122,104300,104512970,18880,18880,18880,18880,1
|
|
20231122,104200,104494090,18910,18910,18910,18910,0
|
|
20231122,104100,104494090,18910,18910,18910,18910,0
|
|
20231122,104000,104494090,18910,18910,18910,18910,0
|
|
20231122,103900,104494090,18910,18900,18910,18880,17
|
|
20231122,103800,104172770,18900,18890,18900,18890,732
|
|
20231122,103700,90344280,18890,18870,18890,18870,2
|
|
20231122,103600,90306520,18850,18850,18850,18850,1
|
|
20231122,103500,90287670,18840,18840,18840,18840,0
|
|
20231122,103400,90287670,18840,18840,18840,18840,0
|
|
20231122,103300,90287670,18840,18840,18840,18840,0
|
|
20231122,103200,90287670,18840,18870,18870,18840,53
|
|
20231122,103100,89288610,18890,18890,18890,18890,0
|
|
20231122,103000,89288610,18890,18890,18890,18890,0
|
|
20231122,102900,89288610,18890,18890,18890,18890,1
|
|
20231122,102800,89269720,18890,18890,18890,18890,0
|
|
20231122,102700,89269720,18890,18890,18890,18890,0
|
|
20231122,102600,89269720,18890,18880,18890,18880,7
|
|
20231122,102500,89137550,18890,18890,18890,18890,0
|
|
20231122,102400,89137550,18890,18890,18890,18890,0
|
|
20231122,102300,89137550,18890,18890,18890,18890,0
|
|
20231122,102200,89137550,18890,18890,18890,18890,0
|
|
20231122,102100,89137550,18890,18890,18890,18890,0
|
|
20231122,102000,89137550,18890,18890,18890,18890,30
|
|
20231122,101900,88570850,18910,18910,18910,18910,0
|
|
20231122,101800,88570850,18910,18910,18910,18910,0
|
|
20231122,101700,88570850,18910,18910,18910,18910,0
|
|
20231122,101600,88570850,18910,18910,18910,18910,106
|
|
20231122,101500,86566390,18890,18890,18890,18890,55
|
|
20231122,101400,85527440,18880,18830,18880,18830,34
|
|
20231122,101300,84886550,18810,18810,18810,18800,254
|
|
20231122,101200,80108820,18810,18810,18810,18810,0
|
|
20231122,101100,80108820,18810,18810,18810,18810,1
|
|
20231122,101000,80090010,18770,18770,18770,18770,150
|
|
20231122,100900,77274510,18770,18770,18770,18770,0
|
|
20231122,100800,77274510,18770,18770,18770,18770,5
|
|
20231122,100700,77180660,18810,18810,18810,18810,0
|
|
20231122,100600,77180660,18810,18810,18810,18810,0
|
|
20231122,100500,77180660,18810,18810,18810,18810,1
|
|
20231122,100400,77161850,18800,18800,18800,18800,0
|
|
20231122,100300,77161850,18800,18800,18800,18800,0
|
|
20231122,100200,77161850,18800,18800,18800,18800,1
|
|
20231122,100100,77143050,18750,18800,18800,18750,27
|
|
20231122,100000,76636250,18800,18800,18800,18800,1
|
|
20231122,095900,76617450,18800,18800,18800,18800,0
|
|
20231122,095800,76617450,18800,18800,18800,18800,0
|
|
20231122,095700,76617450,18800,18800,18800,18800,1
|
|
20231122,095600,76598650,18740,18800,18800,18740,326
|
|
20231122,095500,70479000,18840,18840,18840,18840,7
|
|
20231122,095400,70347120,18830,18830,18830,18830,0
|
|
20231122,095300,70347120,18830,18830,18830,18830,4
|
|
20231122,095200,70271800,18820,18780,18820,18780,168
|
|
20231122,095100,67113390,18730,18770,18800,18730,572
|
|
20231122,095000,56367470,18750,18750,18750,18750,0
|
|
20231122,094900,56367470,18750,18770,18770,18750,59
|
|
20231122,094800,55260220,18790,18790,18790,18790,1
|
|
20231122,094700,55241430,18770,18780,18790,18770,3
|
|
20231122,094600,55185090,18780,18780,18780,18750,66
|
|
20231122,094500,53946800,18790,18790,18790,18790,1
|
|
20231122,094400,53928010,18780,18820,18820,18780,152
|
|
20231122,094300,51069930,18830,18860,18860,18830,75
|
|
20231122,094200,49656890,18880,18880,18880,18880,0
|
|
20231122,094100,49656890,18880,18880,18880,18880,1
|
|
20231122,094000,49638010,18850,18860,18860,18850,41
|
|
20231122,093900,48864760,18870,18870,18870,18870,0
|
|
20231122,093800,48864760,18870,18870,18870,18870,0
|
|
20231122,093700,48864760,18870,18880,18880,18860,171
|
|
20231122,093600,45638680,18870,18870,18870,18870,0
|
|
20231122,093500,45638680,18870,18870,18870,18870,32
|
|
20231122,093400,45034840,18870,18880,18880,18870,31
|
|
20231122,093300,44449600,18880,18910,18910,18880,2
|
|
20231122,093200,44411810,18920,18920,18920,18920,0
|
|
20231122,093100,44411810,18920,18920,18920,18920,0
|
|
20231122,093000,44411810,18920,18920,18920,18920,1
|
|
20231122,092900,44392890,18920,18900,18920,18900,2
|
|
20231122,092800,44355070,18870,18870,18870,18870,0
|
|
20231122,092700,44355070,18870,18870,18870,18870,0
|
|
20231122,092600,44355070,18870,18870,18870,18870,0
|
|
20231122,092500,44355070,18870,18880,18880,18870,31
|
|
20231122,092400,43770080,18880,18930,18930,18880,134
|
|
20231122,092300,41234140,18930,18930,18940,18930,82
|
|
20231122,092200,39681860,18930,18930,18930,18930,0
|
|
20231122,092100,39681860,18930,18930,18930,18930,0
|
|
20231122,092000,39681860,18930,18930,18930,18930,0
|
|
20231122,091900,39681860,18930,18930,18930,18930,1
|
|
20231122,091800,39662930,18900,18940,18940,18900,2
|
|
20231122,091700,39625090,18900,18930,18930,18900,61
|
|
20231122,091600,38470690,18950,18950,18950,18950,0
|
|
20231122,091500,38470690,18950,18950,18950,18950,0
|
|
20231122,091400,38470690,18950,18950,18950,18950,0
|
|
20231122,091300,38470690,18950,18950,18950,18950,0
|
|
20231122,091200,38470690,18950,18940,18950,18940,3
|
|
20231122,091100,38413860,18950,18950,18950,18910,88
|
|
20231122,091000,36747050,18910,18910,18940,18910,323
|
|
20231122,090900,30635990,18910,18890,18910,18890,368
|
|
20231122,090800,23683820,18890,18880,18890,18880,29
|
|
20231122,090700,23136290,18860,18860,18860,18860,0
|
|
20231122,090600,23136290,18860,18860,18860,18860,42
|
|
20231122,090500,22344170,18860,18870,18900,18860,394
|
|
20231122,090400,14904130,18860,18850,18860,18810,249
|
|
20231122,090300,10216300,18850,18840,18850,18840,82
|
|
20231122,090200,8671410,18810,18810,18810,18810,0
|
|
20231122,090100,8671410,18810,18810,18810,18810,0
|
|
20231122,090000,8671410,18810,18810,18810,18810,461
|