601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185800,50012000,8060,8060,8060,8060,7
|
|
20231122,185700,50012000,8060,8060,8060,8060,0
|
|
20231122,185600,50012000,8060,8060,8060,8060,0
|
|
20231122,185500,50012000,8060,8060,8060,8060,0
|
|
20231122,185400,50012000,8060,8060,8060,8060,0
|
|
20231122,185300,50012000,8060,8060,8060,8060,0
|
|
20231122,185200,50012000,8060,8060,8060,8060,0
|
|
20231122,185100,50012000,8060,8060,8060,8060,0
|
|
20231122,185000,50012000,8060,8060,8060,8060,0
|
|
20231122,184900,50012000,8060,8060,8060,8060,0
|
|
20231122,184800,50012000,8060,8060,8060,8060,0
|
|
20231122,184700,50012000,8060,8060,8060,8060,0
|
|
20231122,184600,50012000,8060,8060,8060,8060,0
|
|
20231122,184500,50012000,8060,8060,8060,8060,0
|
|
20231122,184400,50012000,8060,8060,8060,8060,0
|
|
20231122,184300,50012000,8060,8060,8060,8060,0
|
|
20231122,184200,50012000,8060,8060,8060,8060,0
|
|
20231122,184100,50012000,8060,8060,8060,8060,0
|
|
20231122,184000,50012000,8060,8060,8060,8060,0
|
|
20231122,183900,50012000,8060,8060,8060,8060,0
|
|
20231122,183800,50012000,8060,8060,8060,8060,0
|
|
20231122,183700,50012000,8060,8060,8060,8060,0
|
|
20231122,183600,50012000,8060,8060,8060,8060,0
|
|
20231122,183500,50012000,8060,8060,8060,8060,0
|
|
20231122,183400,50012000,8060,8060,8060,8060,0
|
|
20231122,183300,50012000,8060,8060,8060,8060,0
|
|
20231122,183200,50012000,8060,8060,8060,8060,0
|
|
20231122,183100,50012000,8060,8060,8060,8060,0
|
|
20231122,183000,50012000,8060,8060,8060,8060,0
|
|
20231122,182900,50012000,8060,8060,8060,8060,0
|
|
20231122,182800,50012000,8060,8060,8060,8060,7
|
|
20231122,182700,50012000,8060,8060,8060,8060,0
|
|
20231122,182600,50012000,8060,8060,8060,8060,0
|
|
20231122,182500,50012000,8060,8060,8060,8060,0
|
|
20231122,182400,50012000,8060,8060,8060,8060,0
|
|
20231122,182300,50012000,8060,8060,8060,8060,0
|
|
20231122,182200,50012000,8060,8060,8060,8060,0
|
|
20231122,182100,50012000,8060,8060,8060,8060,0
|
|
20231122,182000,50012000,8060,8060,8060,8060,0
|
|
20231122,181900,50012000,8060,8060,8060,8060,0
|
|
20231122,181800,50012000,8060,8060,8060,8060,0
|
|
20231122,181700,50012000,8060,8060,8060,8060,0
|
|
20231122,181600,50012000,8060,8060,8060,8060,0
|
|
20231122,181500,50012000,8060,8060,8060,8060,0
|
|
20231122,181400,50012000,8060,8060,8060,8060,0
|
|
20231122,181300,50012000,8060,8060,8060,8060,0
|
|
20231122,181200,50012000,8060,8060,8060,8060,0
|
|
20231122,181100,50012000,8060,8060,8060,8060,0
|
|
20231122,181000,50012000,8060,8060,8060,8060,0
|
|
20231122,180900,50012000,8060,8060,8060,8060,0
|
|
20231122,180800,50012000,8060,8060,8060,8060,0
|
|
20231122,180700,50012000,8060,8060,8060,8060,0
|
|
20231122,180600,50012000,8060,8060,8060,8060,0
|
|
20231122,180500,50012000,8060,8060,8060,8060,0
|
|
20231122,180400,50012000,8060,8060,8060,8060,0
|
|
20231122,180300,50012000,8060,8060,8060,8060,0
|
|
20231122,180200,50012000,8060,8060,8060,8060,0
|
|
20231122,180100,50012000,8060,8060,8060,8060,0
|
|
20231122,180000,50012000,8060,8060,8060,8060,0
|
|
20231122,175900,50012000,8060,8060,8060,8060,0
|
|
20231122,175800,50012000,8060,8060,8060,8060,7
|
|
20231122,175700,50012000,8060,8060,8060,8060,0
|
|
20231122,175600,50012000,8060,8060,8060,8060,0
|
|
20231122,175500,50012000,8060,8060,8060,8060,0
|
|
20231122,175400,50012000,8060,8060,8060,8060,0
|
|
20231122,175300,50012000,8060,8060,8060,8060,0
|
|
20231122,175200,50012000,8060,8060,8060,8060,0
|
|
20231122,175100,50012000,8060,8060,8060,8060,0
|
|
20231122,175000,50012000,8060,8060,8060,8060,0
|
|
20231122,174900,50012000,8060,8060,8060,8060,0
|
|
20231122,174800,50012000,8060,8060,8060,8060,0
|
|
20231122,174700,50012000,8060,8060,8060,8060,0
|
|
20231122,174600,50012000,8060,8060,8060,8060,0
|
|
20231122,174500,50012000,8060,8060,8060,8060,0
|
|
20231122,174400,50012000,8060,8060,8060,8060,0
|
|
20231122,174300,50012000,8060,8060,8060,8060,0
|
|
20231122,174200,50012000,8060,8060,8060,8060,0
|
|
20231122,174100,50012000,8060,8060,8060,8060,0
|
|
20231122,174000,50012000,8060,8060,8060,8060,0
|
|
20231122,173900,50012000,8060,8060,8060,8060,0
|
|
20231122,173800,50012000,8060,8060,8060,8060,0
|
|
20231122,173700,50012000,8060,8060,8060,8060,0
|
|
20231122,173600,50012000,8060,8060,8060,8060,0
|
|
20231122,173500,50012000,8060,8060,8060,8060,0
|
|
20231122,173400,50012000,8060,8060,8060,8060,0
|
|
20231122,173300,50012000,8060,8060,8060,8060,0
|
|
20231122,173200,50012000,8060,8060,8060,8060,0
|
|
20231122,173100,50012000,8060,8060,8060,8060,0
|
|
20231122,173000,50012000,8060,8060,8060,8060,0
|
|
20231122,172900,50012000,8060,8060,8060,8060,0
|
|
20231122,172800,50012000,8060,8060,8060,8060,7
|
|
20231122,172700,50012000,8060,8060,8060,8060,0
|
|
20231122,172600,50012000,8060,8060,8060,8060,0
|
|
20231122,172500,50012000,8060,8060,8060,8060,0
|
|
20231122,172400,50012000,8060,8060,8060,8060,0
|
|
20231122,172300,50012000,8060,8060,8060,8060,0
|
|
20231122,172200,50012000,8060,8060,8060,8060,0
|
|
20231122,172100,50012000,8060,8060,8060,8060,0
|
|
20231122,172000,50012000,8060,8060,8060,8060,0
|
|
20231122,171900,50012000,8060,8060,8060,8060,0
|
|
20231122,171800,50012000,8060,8060,8060,8060,0
|
|
20231122,171700,50012000,8060,8060,8060,8060,0
|
|
20231122,171600,50012000,8060,8060,8060,8060,0
|
|
20231122,171500,50012000,8060,8060,8060,8060,0
|
|
20231122,171400,50012000,8060,8060,8060,8060,0
|
|
20231122,171300,50012000,8060,8060,8060,8060,0
|
|
20231122,171200,50012000,8060,8060,8060,8060,0
|
|
20231122,171100,50012000,8060,8060,8060,8060,0
|
|
20231122,171000,50012000,8060,8060,8060,8060,0
|
|
20231122,170900,50012000,8060,8060,8060,8060,0
|
|
20231122,170800,50012000,8060,8060,8060,8060,0
|
|
20231122,170700,50012000,8060,8060,8060,8060,0
|
|
20231122,170600,50012000,8060,8060,8060,8060,0
|
|
20231122,170500,50012000,8060,8060,8060,8060,0
|
|
20231122,170400,50012000,8060,8060,8060,8060,0
|
|
20231122,170300,50012000,8060,8060,8060,8060,0
|
|
20231122,170200,50012000,8060,8060,8060,8060,0
|
|
20231122,170100,50012000,8060,8060,8060,8060,0
|
|
20231122,170000,50012000,8060,8060,8060,8060,0
|
|
20231122,165900,50012000,8060,8060,8060,8060,0
|
|
20231122,165800,50012000,8060,8060,8060,8060,7
|
|
20231122,165700,50012000,8060,8060,8060,8060,0
|
|
20231122,165600,50012000,8060,8060,8060,8060,0
|
|
20231122,165500,50012000,8060,8060,8060,8060,0
|
|
20231122,165400,50012000,8060,8060,8060,8060,0
|
|
20231122,165300,50012000,8060,8060,8060,8060,0
|
|
20231122,165200,50012000,8060,8060,8060,8060,0
|
|
20231122,165100,50012000,8060,8060,8060,8060,0
|
|
20231122,165000,50012000,8060,8060,8060,8060,0
|
|
20231122,164900,50012000,8060,8060,8060,8060,0
|
|
20231122,164800,50012000,8060,8060,8060,8060,0
|
|
20231122,164700,50012000,8060,8060,8060,8060,0
|
|
20231122,164600,50012000,8060,8060,8060,8060,0
|
|
20231122,164500,50012000,8060,8060,8060,8060,0
|
|
20231122,164400,50012000,8060,8060,8060,8060,0
|
|
20231122,164300,50012000,8060,8060,8060,8060,0
|
|
20231122,164200,50012000,8060,8060,8060,8060,0
|
|
20231122,164100,50012000,8060,8060,8060,8060,0
|
|
20231122,164000,50012000,8060,8060,8060,8060,0
|
|
20231122,163900,50012000,8060,8060,8060,8060,0
|
|
20231122,163800,50012000,8060,8060,8060,8060,0
|
|
20231122,163700,50012000,8060,8060,8060,8060,0
|
|
20231122,163600,50012000,8060,8060,8060,8060,0
|
|
20231122,163500,50012000,8060,8060,8060,8060,0
|
|
20231122,163400,50012000,8060,8060,8060,8060,0
|
|
20231122,163300,50012000,8060,8060,8060,8060,0
|
|
20231122,163200,50012000,8060,8060,8060,8060,0
|
|
20231122,163100,50012000,8060,8060,8060,8060,0
|
|
20231122,163000,50012000,8060,8060,8060,8060,0
|
|
20231122,162900,50012000,8060,8060,8060,8060,0
|
|
20231122,162800,50012000,8060,8060,8060,8060,7
|
|
20231122,162700,50012000,8060,8060,8060,8060,0
|
|
20231122,162600,50012000,8060,8060,8060,8060,0
|
|
20231122,162500,50012000,8060,8060,8060,8060,0
|
|
20231122,162400,50012000,8060,8060,8060,8060,0
|
|
20231122,162300,50012000,8060,8060,8060,8060,0
|
|
20231122,162200,50012000,8060,8060,8060,8060,0
|
|
20231122,162100,50012000,8060,8060,8060,8060,0
|
|
20231122,162000,50012000,8060,8060,8060,8060,0
|
|
20231122,161900,50012000,8060,8060,8060,8060,0
|
|
20231122,161800,50012000,8060,8060,8060,8060,0
|
|
20231122,161700,50012000,8060,8060,8060,8060,0
|
|
20231122,161600,50012000,8060,8060,8060,8060,0
|
|
20231122,161500,50012000,8060,8060,8060,8060,0
|
|
20231122,161400,50012000,8060,8060,8060,8060,0
|
|
20231122,161300,50012000,8060,8060,8060,8060,0
|
|
20231122,161200,50012000,8060,8060,8060,8060,0
|
|
20231122,161100,50012000,8060,8060,8060,8060,0
|
|
20231122,161000,50012000,8060,8060,8060,8060,0
|
|
20231122,160900,50012000,8060,8060,8060,8060,0
|
|
20231122,160800,50012000,8060,8060,8060,8060,0
|
|
20231122,160700,50012000,8060,8060,8060,8060,0
|
|
20231122,160600,50012000,8060,8060,8060,8060,0
|
|
20231122,160500,50012000,8060,8060,8060,8060,0
|
|
20231122,160400,50012000,8060,8060,8060,8060,0
|
|
20231122,160300,50012000,8060,8060,8060,8060,0
|
|
20231122,160200,50012000,8060,8060,8060,8060,0
|
|
20231122,160100,50012000,8060,8060,8060,8060,0
|
|
20231122,160000,50012000,8060,8060,8060,8060,0
|
|
20231122,155900,50012000,8060,8060,8060,8060,0
|
|
20231122,155800,50012000,8060,8060,8060,8060,7
|
|
20231122,155700,50012000,8060,8060,8060,8060,0
|
|
20231122,155600,50012000,8060,8060,8060,8060,0
|
|
20231122,155500,50012000,8060,8060,8060,8060,0
|
|
20231122,155400,50012000,8060,8060,8060,8060,0
|
|
20231122,155300,50012000,8060,8060,8060,8060,0
|
|
20231122,155200,50012000,8060,8060,8060,8060,0
|
|
20231122,155100,50012000,8060,8060,8060,8060,0
|
|
20231122,155000,50012000,8060,8060,8060,8060,0
|
|
20231122,154900,50012000,8060,8060,8060,8060,0
|
|
20231122,154800,50012000,8060,8060,8060,8060,0
|
|
20231122,154700,50012000,8060,8060,8060,8060,0
|
|
20231122,154600,50012000,8060,8060,8060,8060,0
|
|
20231122,154500,50012000,8060,8060,8060,8060,0
|
|
20231122,154400,50012000,8060,8060,8060,8060,0
|
|
20231122,154300,50012000,8060,8060,8060,8060,0
|
|
20231122,154200,50012000,8060,8060,8060,8060,0
|
|
20231122,154100,50012000,8060,8060,8060,8060,0
|
|
20231122,154000,50012000,8060,8060,8060,8060,0
|
|
20231122,153900,50012000,8060,8060,8060,8060,0
|
|
20231122,153800,50012000,8060,8060,8060,8060,0
|
|
20231122,153700,50012000,8060,8060,8060,8060,0
|
|
20231122,153600,50012000,8060,8060,8060,8060,0
|
|
20231122,153500,50012000,8060,8060,8060,8060,0
|
|
20231122,153400,50012000,8060,8060,8060,8060,0
|
|
20231122,153300,50012000,8060,8060,8060,8060,0
|
|
20231122,153200,50012000,8060,8060,8060,8060,0
|
|
20231122,153100,50012000,8060,8060,8060,8060,0
|
|
20231122,153000,50012000,8060,8060,8060,8060,7
|
|
20231122,152900,49955580,8050,8050,8050,8050,0
|
|
20231122,152800,49955580,8050,8050,8050,8050,0
|
|
20231122,152700,49955580,8050,8050,8050,8050,0
|
|
20231122,152600,49955580,8050,8050,8050,8050,0
|
|
20231122,152500,49955580,8050,8050,8050,8050,0
|
|
20231122,152400,49955580,8050,8050,8050,8050,0
|
|
20231122,152300,49955580,8050,8050,8050,8050,0
|
|
20231122,152200,49955580,8050,8050,8050,8050,0
|
|
20231122,152100,49955580,8050,8050,8050,8050,0
|
|
20231122,152000,49955580,8050,8050,8050,8050,0
|
|
20231122,151900,49955580,8050,8050,8050,8050,0
|
|
20231122,151800,49955580,8050,8050,8050,8050,0
|
|
20231122,151700,49955580,8050,8050,8050,8050,0
|
|
20231122,151600,49955580,8050,8050,8050,8050,0
|
|
20231122,151500,49955580,8050,8050,8050,8050,0
|
|
20231122,151400,49955580,8050,8050,8050,8050,0
|
|
20231122,151300,49955580,8050,8050,8050,8050,0
|
|
20231122,151200,49955580,8050,8050,8050,8050,0
|
|
20231122,151100,49955580,8050,8050,8050,8050,0
|
|
20231122,151000,49955580,8050,8050,8050,8050,0
|
|
20231122,150900,49955580,8050,8050,8050,8050,0
|
|
20231122,150800,49955580,8050,8050,8050,8050,1
|
|
20231122,150700,49947530,8050,8050,8050,8050,0
|
|
20231122,150600,49947530,8050,8050,8050,8050,0
|
|
20231122,150500,49947530,8050,8050,8050,8050,0
|
|
20231122,150400,49947530,8050,8050,8050,8050,0
|
|
20231122,150300,49947530,8050,8050,8050,8050,142
|
|
20231122,150200,48804430,8050,8050,8050,8050,48
|
|
20231122,150100,48418030,8040,8040,8040,8040,0
|
|
20231122,150000,48418030,8040,8040,8040,8040,0
|
|
20231122,145900,48418030,8040,8040,8040,8040,0
|
|
20231122,145800,48418030,8040,8040,8040,8040,0
|
|
20231122,145700,48418030,8040,8050,8050,8040,500
|
|
20231122,145600,44393700,8050,8050,8050,8050,0
|
|
20231122,145500,44393700,8050,8050,8050,8050,0
|
|
20231122,145400,44393700,8050,8060,8060,8050,30
|
|
20231122,145300,44152190,8070,8070,8070,8070,0
|
|
20231122,145200,44152190,8070,8070,8070,8070,0
|
|
20231122,145100,44152190,8070,8070,8070,8070,0
|
|
20231122,145000,44152190,8070,8070,8070,8070,6
|
|
20231122,144900,44103770,8070,8070,8070,8070,0
|
|
20231122,144800,44103770,8070,8070,8070,8070,0
|
|
20231122,144700,44103770,8070,8070,8070,8070,0
|
|
20231122,144600,44103770,8070,8070,8070,8070,0
|
|
20231122,144500,44103770,8070,8070,8070,8070,0
|
|
20231122,144400,44103770,8070,8070,8070,8070,0
|
|
20231122,144300,44103770,8070,8070,8070,8070,0
|
|
20231122,144200,44103770,8070,8070,8070,8070,0
|
|
20231122,144100,44103770,8070,8070,8070,8070,0
|
|
20231122,144000,44103770,8070,8070,8070,8070,0
|
|
20231122,143900,44103770,8070,8070,8070,8070,0
|
|
20231122,143800,44103770,8070,8070,8070,8070,0
|
|
20231122,143700,44103770,8070,8070,8070,8070,0
|
|
20231122,143600,44103770,8070,8070,8070,8070,0
|
|
20231122,143500,44103770,8070,8070,8070,8070,0
|
|
20231122,143400,44103770,8070,8070,8070,8070,0
|
|
20231122,143300,44103770,8070,8070,8070,8070,6
|
|
20231122,143200,44055350,8070,8070,8070,8070,0
|
|
20231122,143100,44055350,8070,8070,8070,8070,0
|
|
20231122,143000,44055350,8070,8070,8070,8070,0
|
|
20231122,142900,44055350,8070,8070,8070,8070,0
|
|
20231122,142800,44055350,8070,8070,8070,8070,0
|
|
20231122,142700,44055350,8070,8070,8070,8070,1
|
|
20231122,142600,44047280,8070,8070,8070,8070,0
|
|
20231122,142500,44047280,8070,8070,8070,8070,0
|
|
20231122,142400,44047280,8070,8070,8070,8070,0
|
|
20231122,142300,44047280,8070,8070,8070,8070,0
|
|
20231122,142200,44047280,8070,8070,8070,8070,0
|
|
20231122,142100,44047280,8070,8070,8070,8070,0
|
|
20231122,142000,44047280,8070,8070,8070,8070,0
|
|
20231122,141900,44047280,8070,8070,8070,8070,0
|
|
20231122,141800,44047280,8070,8070,8070,8070,0
|
|
20231122,141700,44047280,8070,8070,8070,8070,0
|
|
20231122,141600,44047280,8070,8070,8070,8070,6
|
|
20231122,141500,43998860,8070,8070,8070,8070,12
|
|
20231122,141400,43902020,8060,8060,8060,8060,101
|
|
20231122,141300,43087960,8070,8070,8070,8070,0
|
|
20231122,141200,43087960,8070,8070,8070,8070,0
|
|
20231122,141100,43087960,8070,8070,8070,8070,0
|
|
20231122,141000,43087960,8070,8070,8070,8070,0
|
|
20231122,140900,43087960,8070,8070,8070,8070,0
|
|
20231122,140800,43087960,8070,8070,8070,8070,0
|
|
20231122,140700,43087960,8070,8070,8070,8070,0
|
|
20231122,140600,43087960,8070,8070,8070,8070,0
|
|
20231122,140500,43087960,8070,8070,8070,8070,0
|
|
20231122,140400,43087960,8070,8070,8070,8070,0
|
|
20231122,140300,43087960,8070,8070,8070,8070,0
|
|
20231122,140200,43087960,8070,8070,8070,8070,0
|
|
20231122,140100,43087960,8070,8070,8070,8070,0
|
|
20231122,140000,43087960,8070,8070,8070,8070,11
|
|
20231122,135900,42999190,8070,8070,8070,8070,6
|
|
20231122,135800,42950770,8060,8060,8060,8060,0
|
|
20231122,135700,42950770,8060,8060,8060,8060,82
|
|
20231122,135600,42289850,8060,8060,8060,8060,0
|
|
20231122,135500,42289850,8060,8060,8060,8060,0
|
|
20231122,135400,42289850,8060,8060,8060,8060,0
|
|
20231122,135300,42289850,8060,8060,8060,8060,35
|
|
20231122,135200,42007750,8070,8070,8070,8070,0
|
|
20231122,135100,42007750,8070,8070,8070,8070,0
|
|
20231122,135000,42007750,8070,8070,8070,8070,0
|
|
20231122,134900,42007750,8070,8070,8070,8070,0
|
|
20231122,134800,42007750,8070,8070,8070,8070,0
|
|
20231122,134700,42007750,8070,8070,8070,8070,0
|
|
20231122,134600,42007750,8070,8070,8070,8070,0
|
|
20231122,134500,42007750,8070,8070,8070,8070,0
|
|
20231122,134400,42007750,8070,8070,8070,8070,0
|
|
20231122,134300,42007750,8070,8070,8070,8070,0
|
|
20231122,134200,42007750,8070,8070,8070,8070,6
|
|
20231122,134100,41959330,8080,8080,8080,8080,0
|
|
20231122,134000,41959330,8080,8080,8080,8080,0
|
|
20231122,133900,41959330,8080,8080,8080,8080,0
|
|
20231122,133800,41959330,8080,8080,8080,8080,0
|
|
20231122,133700,41959330,8080,8080,8080,8080,0
|
|
20231122,133600,41959330,8080,8080,8080,8080,0
|
|
20231122,133500,41959330,8080,8080,8080,8080,0
|
|
20231122,133400,41959330,8080,8080,8080,8080,0
|
|
20231122,133300,41959330,8080,8080,8080,8080,0
|
|
20231122,133200,41959330,8080,8080,8080,8080,0
|
|
20231122,133100,41959330,8080,8080,8080,8080,0
|
|
20231122,133000,41959330,8080,8080,8080,8080,0
|
|
20231122,132900,41959330,8080,8080,8080,8080,0
|
|
20231122,132800,41959330,8080,8080,8080,8080,0
|
|
20231122,132700,41959330,8080,8080,8080,8080,0
|
|
20231122,132600,41959330,8080,8080,8080,8080,0
|
|
20231122,132500,41959330,8080,8080,8080,8080,6
|
|
20231122,132400,41910850,8060,8060,8060,8060,0
|
|
20231122,132300,41910850,8060,8060,8060,8060,0
|
|
20231122,132200,41910850,8060,8060,8060,8060,0
|
|
20231122,132100,41910850,8060,8060,8060,8060,0
|
|
20231122,132000,41910850,8060,8060,8060,8060,0
|
|
20231122,131900,41910850,8060,8060,8060,8060,0
|
|
20231122,131800,41910850,8060,8060,8060,8060,0
|
|
20231122,131700,41910850,8060,8060,8060,8060,0
|
|
20231122,131600,41910850,8060,8060,8060,8060,0
|
|
20231122,131500,41910850,8060,8060,8060,8060,0
|
|
20231122,131400,41910850,8060,8060,8060,8060,0
|
|
20231122,131300,41910850,8060,8060,8060,8060,0
|
|
20231122,131200,41910850,8060,8060,8060,8060,0
|
|
20231122,131100,41910850,8060,8060,8060,8060,0
|
|
20231122,131000,41910850,8060,8060,8060,8060,400
|
|
20231122,130900,38686850,8080,8080,8080,8080,0
|
|
20231122,130800,38686850,8080,8080,8080,8080,6
|
|
20231122,130700,38638370,8070,8070,8070,8070,100
|
|
20231122,130600,37831370,8070,8070,8070,8070,0
|
|
20231122,130500,37831370,8070,8070,8070,8070,0
|
|
20231122,130400,37831370,8070,8070,8070,8070,0
|
|
20231122,130300,37831370,8070,8070,8070,8070,8
|
|
20231122,130200,37766810,8080,8080,8080,8080,0
|
|
20231122,130100,37766810,8080,8080,8080,8080,0
|
|
20231122,130000,37766810,8080,8080,8080,8080,0
|
|
20231122,125900,37766810,8080,8080,8080,8080,0
|
|
20231122,125800,37766810,8080,8080,8080,8080,0
|
|
20231122,125700,37766810,8080,8080,8080,8080,0
|
|
20231122,125600,37766810,8080,8080,8080,8080,0
|
|
20231122,125500,37766810,8080,8080,8080,8080,0
|
|
20231122,125400,37766810,8080,8080,8080,8080,0
|
|
20231122,125300,37766810,8080,8080,8080,8080,0
|
|
20231122,125200,37766810,8080,8080,8080,8080,0
|
|
20231122,125100,37766810,8080,8080,8080,8080,6
|
|
20231122,125000,37718330,8080,8080,8080,8080,0
|
|
20231122,124900,37718330,8080,8080,8080,8080,0
|
|
20231122,124800,37718330,8080,8080,8080,8080,0
|
|
20231122,124700,37718330,8080,8080,8080,8080,0
|
|
20231122,124600,37718330,8080,8080,8080,8080,0
|
|
20231122,124500,37718330,8080,8080,8080,8080,0
|
|
20231122,124400,37718330,8080,8080,8080,8080,0
|
|
20231122,124300,37718330,8080,8080,8080,8080,0
|
|
20231122,124200,37718330,8080,8080,8080,8080,0
|
|
20231122,124100,37718330,8080,8080,8080,8080,10
|
|
20231122,124000,37637530,8080,8080,8080,8080,0
|
|
20231122,123900,37637530,8080,8080,8080,8080,0
|
|
20231122,123800,37637530,8080,8080,8080,8080,0
|
|
20231122,123700,37637530,8080,8080,8080,8080,0
|
|
20231122,123600,37637530,8080,8080,8080,8080,50
|
|
20231122,123500,37233530,8080,8080,8080,8080,0
|
|
20231122,123400,37233530,8080,8080,8080,8080,6
|
|
20231122,123300,37185050,8070,8070,8070,8070,0
|
|
20231122,123200,37185050,8070,8070,8070,8070,0
|
|
20231122,123100,37185050,8070,8070,8070,8070,0
|
|
20231122,123000,37185050,8070,8080,8080,8070,192
|
|
20231122,122900,35633800,8070,8070,8070,8070,175
|
|
20231122,122800,34221550,8070,8070,8070,8070,0
|
|
20231122,122700,34221550,8070,8070,8070,8070,0
|
|
20231122,122600,34221550,8070,8070,8070,8070,0
|
|
20231122,122500,34221550,8070,8070,8070,8070,0
|
|
20231122,122400,34221550,8070,8070,8070,8070,0
|
|
20231122,122300,34221550,8070,8070,8070,8070,0
|
|
20231122,122200,34221550,8070,8070,8070,8070,0
|
|
20231122,122100,34221550,8070,8070,8070,8070,0
|
|
20231122,122000,34221550,8070,8070,8070,8070,0
|
|
20231122,121900,34221550,8070,8070,8070,8070,0
|
|
20231122,121800,34221550,8070,8070,8070,8070,0
|
|
20231122,121700,34221550,8070,8070,8070,8070,6
|
|
20231122,121600,34173130,8070,8070,8070,8070,0
|
|
20231122,121500,34173130,8070,8070,8070,8070,0
|
|
20231122,121400,34173130,8070,8070,8070,8070,0
|
|
20231122,121300,34173130,8070,8070,8070,8070,0
|
|
20231122,121200,34173130,8070,8070,8070,8070,0
|
|
20231122,121100,34173130,8070,8070,8070,8070,0
|
|
20231122,121000,34173130,8070,8070,8070,8070,0
|
|
20231122,120900,34173130,8070,8070,8070,8070,0
|
|
20231122,120800,34173130,8070,8070,8070,8070,0
|
|
20231122,120700,34173130,8070,8070,8070,8070,0
|
|
20231122,120600,34173130,8070,8070,8070,8070,0
|
|
20231122,120500,34173130,8070,8070,8070,8070,0
|
|
20231122,120400,34173130,8070,8070,8070,8070,0
|
|
20231122,120300,34173130,8070,8070,8070,8070,200
|
|
20231122,120200,32559130,8070,8070,8070,8070,0
|
|
20231122,120100,32559130,8070,8070,8070,8070,0
|
|
20231122,120000,32559130,8070,8070,8070,8070,6
|
|
20231122,115900,32510710,8070,8070,8070,8070,0
|
|
20231122,115800,32510710,8070,8070,8070,8070,0
|
|
20231122,115700,32510710,8070,8070,8070,8070,0
|
|
20231122,115600,32510710,8070,8070,8070,8070,0
|
|
20231122,115500,32510710,8070,8070,8070,8070,0
|
|
20231122,115400,32510710,8070,8070,8070,8070,0
|
|
20231122,115300,32510710,8070,8070,8070,8070,0
|
|
20231122,115200,32510710,8070,8070,8070,8070,0
|
|
20231122,115100,32510710,8070,8070,8070,8070,0
|
|
20231122,115000,32510710,8070,8070,8070,8070,0
|
|
20231122,114900,32510710,8070,8070,8070,8070,0
|
|
20231122,114800,32510710,8070,8070,8070,8070,0
|
|
20231122,114700,32510710,8070,8070,8070,8070,0
|
|
20231122,114600,32510710,8070,8070,8070,8070,0
|
|
20231122,114500,32510710,8070,8070,8070,8070,0
|
|
20231122,114400,32510710,8070,8070,8070,8070,0
|
|
20231122,114300,32510710,8070,8070,8070,8070,6
|
|
20231122,114200,32462290,8070,8070,8070,8070,0
|
|
20231122,114100,32462290,8070,8070,8070,8070,0
|
|
20231122,114000,32462290,8070,8070,8070,8070,0
|
|
20231122,113900,32462290,8070,8070,8070,8070,0
|
|
20231122,113800,32462290,8070,8070,8070,8070,0
|
|
20231122,113700,32462290,8070,8070,8070,8070,0
|
|
20231122,113600,32462290,8070,8070,8070,8070,0
|
|
20231122,113500,32462290,8070,8070,8070,8070,0
|
|
20231122,113400,32462290,8070,8070,8070,8070,4
|
|
20231122,113300,32430010,8070,8070,8070,8070,0
|
|
20231122,113200,32430010,8070,8070,8070,8070,0
|
|
20231122,113100,32430010,8070,8070,8070,8070,0
|
|
20231122,113000,32430010,8070,8070,8070,8070,0
|
|
20231122,112900,32430010,8070,8070,8070,8070,0
|
|
20231122,112800,32430010,8070,8070,8070,8070,0
|
|
20231122,112700,32430010,8070,8070,8070,8070,0
|
|
20231122,112600,32430010,8070,8070,8070,8070,6
|
|
20231122,112500,32381590,8070,8070,8070,8070,0
|
|
20231122,112400,32381590,8070,8070,8070,8070,0
|
|
20231122,112300,32381590,8070,8070,8070,8070,0
|
|
20231122,112200,32381590,8070,8070,8070,8070,0
|
|
20231122,112100,32381590,8070,8070,8070,8070,0
|
|
20231122,112000,32381590,8070,8070,8070,8070,0
|
|
20231122,111900,32381590,8070,8070,8070,8070,0
|
|
20231122,111800,32381590,8070,8070,8070,8070,0
|
|
20231122,111700,32381590,8070,8070,8070,8070,0
|
|
20231122,111600,32381590,8070,8070,8070,8070,0
|
|
20231122,111500,32381590,8070,8070,8070,8070,0
|
|
20231122,111400,32381590,8070,8070,8070,8070,0
|
|
20231122,111300,32381590,8070,8070,8070,8070,0
|
|
20231122,111200,32381590,8070,8070,8070,8070,0
|
|
20231122,111100,32381590,8070,8070,8070,8070,0
|
|
20231122,111000,32381590,8070,8070,8070,8070,0
|
|
20231122,110900,32381590,8070,8070,8070,8070,6
|
|
20231122,110800,32333170,8070,8070,8070,8070,9
|
|
20231122,110700,32260540,8070,8070,8070,8070,0
|
|
20231122,110600,32260540,8070,8070,8070,8070,0
|
|
20231122,110500,32260540,8070,8070,8070,8070,0
|
|
20231122,110400,32260540,8070,8070,8070,8070,0
|
|
20231122,110300,32260540,8070,8070,8070,8070,0
|
|
20231122,110200,32260540,8070,8070,8070,8070,0
|
|
20231122,110100,32260540,8070,8070,8070,8070,110
|
|
20231122,110000,31372840,8080,8080,8080,8080,0
|
|
20231122,105900,31372840,8080,8080,8080,8080,0
|
|
20231122,105800,31372840,8080,8080,8080,8080,0
|
|
20231122,105700,31372840,8080,8080,8080,8080,0
|
|
20231122,105600,31372840,8080,8080,8080,8080,0
|
|
20231122,105500,31372840,8080,8080,8080,8080,0
|
|
20231122,105400,31372840,8080,8080,8080,8080,0
|
|
20231122,105300,31372840,8080,8080,8080,8080,0
|
|
20231122,105200,31372840,8080,8080,8080,8080,7
|
|
20231122,105100,31316280,8080,8080,8080,8080,22
|
|
20231122,105000,31138520,8080,8080,8080,8080,0
|
|
20231122,104900,31138520,8080,8080,8080,8080,1
|
|
20231122,104800,31130440,8080,8080,8080,8080,0
|
|
20231122,104700,31130440,8080,8080,8080,8080,0
|
|
20231122,104600,31130440,8080,8080,8080,8080,0
|
|
20231122,104500,31130440,8080,8080,8080,8080,0
|
|
20231122,104400,31130440,8080,8080,8080,8080,0
|
|
20231122,104300,31130440,8080,8080,8080,8080,0
|
|
20231122,104200,31130440,8080,8080,8080,8080,0
|
|
20231122,104100,31130440,8080,8080,8080,8080,0
|
|
20231122,104000,31130440,8080,8080,8080,8080,0
|
|
20231122,103900,31130440,8080,8080,8080,8080,0
|
|
20231122,103800,31130440,8080,8080,8080,8080,12
|
|
20231122,103700,31033480,8080,8080,8080,8080,15
|
|
20231122,103600,30912280,8080,8080,8080,8080,0
|
|
20231122,103500,30912280,8080,8080,8080,8080,7
|
|
20231122,103400,30855720,8070,8070,8070,8070,0
|
|
20231122,103300,30855720,8070,8070,8070,8070,0
|
|
20231122,103200,30855720,8070,8070,8070,8070,0
|
|
20231122,103100,30855720,8070,8070,8070,8070,0
|
|
20231122,103000,30855720,8070,8070,8070,8070,1
|
|
20231122,102900,30847650,8070,8070,8070,8070,0
|
|
20231122,102800,30847650,8070,8070,8070,8070,0
|
|
20231122,102700,30847650,8070,8070,8070,8070,0
|
|
20231122,102600,30847650,8070,8070,8070,8070,100
|
|
20231122,102500,30040650,8080,8080,8080,8080,0
|
|
20231122,102400,30040650,8080,8080,8080,8080,0
|
|
20231122,102300,30040650,8080,8080,8080,8080,0
|
|
20231122,102200,30040650,8080,8080,8080,8080,0
|
|
20231122,102100,30040650,8080,8080,8080,8080,0
|
|
20231122,102000,30040650,8080,8080,8080,8080,0
|
|
20231122,101900,30040650,8080,8080,8080,8080,0
|
|
20231122,101800,30040650,8080,8080,8080,8080,7
|
|
20231122,101700,29984090,8080,8080,8080,8080,0
|
|
20231122,101600,29984090,8080,8080,8080,8080,0
|
|
20231122,101500,29984090,8080,8080,8080,8080,0
|
|
20231122,101400,29984090,8080,8080,8080,8080,35
|
|
20231122,101300,29701290,8080,8080,8080,8080,0
|
|
20231122,101200,29701290,8080,8080,8080,8080,0
|
|
20231122,101100,29701290,8080,8080,8080,8080,0
|
|
20231122,101000,29701290,8080,8080,8080,8080,0
|
|
20231122,100900,29701290,8080,8080,8080,8080,0
|
|
20231122,100800,29701290,8080,8080,8080,8080,0
|
|
20231122,100700,29701290,8080,8080,8080,8080,0
|
|
20231122,100600,29701290,8080,8080,8080,8080,123
|
|
20231122,100500,28707450,8080,8080,8080,8080,0
|
|
20231122,100400,28707450,8080,8080,8080,8080,0
|
|
20231122,100300,28707450,8080,8080,8080,8080,0
|
|
20231122,100200,28707450,8080,8080,8080,8080,0
|
|
20231122,100100,28707450,8080,8080,8080,8080,7
|
|
20231122,100000,28650890,8080,8080,8080,8080,0
|
|
20231122,095900,28650890,8080,8080,8080,8080,0
|
|
20231122,095800,28650890,8080,8080,8080,8080,0
|
|
20231122,095700,28650890,8080,8080,8080,8080,0
|
|
20231122,095600,28650890,8080,8080,8080,8080,0
|
|
20231122,095500,28650890,8080,8080,8080,8080,0
|
|
20231122,095400,28650890,8080,8080,8080,8080,0
|
|
20231122,095300,28650890,8080,8080,8080,8080,1
|
|
20231122,095200,28642810,8080,8080,8080,8080,1
|
|
20231122,095100,28634730,8060,8050,8060,8050,155
|
|
20231122,095000,27385950,8050,8050,8050,8050,0
|
|
20231122,094900,27385950,8050,8050,8050,8050,0
|
|
20231122,094800,27385950,8050,8050,8050,8050,50
|
|
20231122,094700,26983450,8030,8030,8030,8030,0
|
|
20231122,094600,26983450,8030,8030,8030,8030,0
|
|
20231122,094500,26983450,8030,8030,8030,8030,0
|
|
20231122,094400,26983450,8030,8020,8030,8020,265
|
|
20231122,094300,24855660,8010,8020,8020,8010,6
|
|
20231122,094200,24807570,8030,8030,8030,8030,0
|
|
20231122,094100,24807570,8030,8030,8030,8030,0
|
|
20231122,094000,24807570,8030,8030,8030,8030,2
|
|
20231122,093900,24791510,8040,8030,8040,8030,19
|
|
20231122,093800,24638920,8030,8080,8080,8030,1983
|
|
20231122,093700,8688840,8090,8090,8090,8090,0
|
|
20231122,093600,8688840,8090,8090,8090,8090,0
|
|
20231122,093500,8688840,8090,8090,8090,8090,0
|
|
20231122,093400,8688840,8090,8090,8090,8090,0
|
|
20231122,093300,8688840,8090,8090,8090,8090,2
|
|
20231122,093200,8672660,8090,8090,8090,8090,12
|
|
20231122,093100,8575580,8090,8090,8090,8090,1
|
|
20231122,093000,8567490,8080,8080,8080,8080,0
|
|
20231122,092900,8567490,8080,8080,8080,8080,2
|
|
20231122,092800,8551330,8080,8080,8080,8080,0
|
|
20231122,092700,8551330,8080,8060,8080,8050,68
|
|
20231122,092600,8003170,8060,8060,8060,8060,503
|
|
20231122,092500,3948990,8050,8050,8050,8050,0
|
|
20231122,092400,3948990,8050,8050,8050,8050,0
|
|
20231122,092300,3948990,8050,8050,8050,8050,0
|
|
20231122,092200,3948990,8050,8050,8050,8050,0
|
|
20231122,092100,3948990,8050,8050,8050,8050,0
|
|
20231122,092000,3948990,8050,8050,8050,8050,0
|
|
20231122,091900,3948990,8050,8050,8050,8050,0
|
|
20231122,091800,3948990,8050,8050,8050,8050,0
|
|
20231122,091700,3948990,8050,8050,8050,8050,0
|
|
20231122,091600,3948990,8050,8050,8050,8050,1
|
|
20231122,091500,3940940,8050,8050,8050,8050,0
|
|
20231122,091400,3940940,8050,8050,8050,8050,0
|
|
20231122,091300,3940940,8050,8050,8050,8050,16
|
|
20231122,091200,3812140,8050,8050,8050,8050,0
|
|
20231122,091100,3812140,8050,8050,8050,8050,0
|
|
20231122,091000,3812140,8050,8050,8050,8050,0
|
|
20231122,090900,3812140,8050,8050,8050,8050,0
|
|
20231122,090800,3812140,8050,8050,8050,8050,0
|
|
20231122,090700,3812140,8050,8050,8050,8050,0
|
|
20231122,090600,3812140,8050,8050,8050,8050,0
|
|
20231122,090500,3812140,8050,8050,8050,8050,14
|
|
20231122,090400,3699440,8050,8050,8050,8050,0
|
|
20231122,090300,3699440,8050,8050,8050,8050,0
|
|
20231122,090200,3699440,8050,8050,8050,8050,0
|
|
20231122,090100,3699440,8050,8060,8060,8050,250
|
|
20231122,090000,1684540,8060,8060,8060,8060,209
|