580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183700,56573450,12550,12550,12550,12550,248
|
|
20231120,183600,56573450,12550,12550,12550,12550,0
|
|
20231120,183500,56573450,12550,12550,12550,12550,0
|
|
20231120,183400,56573450,12550,12550,12550,12550,0
|
|
20231120,183300,56573450,12550,12550,12550,12550,0
|
|
20231120,183200,56573450,12550,12550,12550,12550,0
|
|
20231120,183100,56573450,12550,12550,12550,12550,0
|
|
20231120,183000,56573450,12550,12550,12550,12550,0
|
|
20231120,182900,56573450,12550,12550,12550,12550,0
|
|
20231120,182800,56573450,12550,12550,12550,12550,0
|
|
20231120,182700,56573450,12550,12550,12550,12550,0
|
|
20231120,182600,56573450,12550,12550,12550,12550,0
|
|
20231120,182500,56573450,12550,12550,12550,12550,0
|
|
20231120,182400,56573450,12550,12550,12550,12550,0
|
|
20231120,182300,56573450,12550,12550,12550,12550,0
|
|
20231120,182200,56573450,12550,12550,12550,12550,0
|
|
20231120,182100,56573450,12550,12550,12550,12550,0
|
|
20231120,182000,56573450,12550,12550,12550,12550,0
|
|
20231120,181900,56573450,12550,12550,12550,12550,0
|
|
20231120,181800,56573450,12550,12550,12550,12550,0
|
|
20231120,181700,56573450,12550,12550,12550,12550,0
|
|
20231120,181600,56573450,12550,12550,12550,12550,0
|
|
20231120,181500,56573450,12550,12550,12550,12550,0
|
|
20231120,181400,56573450,12550,12550,12550,12550,0
|
|
20231120,181300,56573450,12550,12550,12550,12550,0
|
|
20231120,181200,56573450,12550,12550,12550,12550,0
|
|
20231120,181100,56573450,12550,12550,12550,12550,0
|
|
20231120,181000,56573450,12550,12550,12550,12550,0
|
|
20231120,180900,56573450,12550,12550,12550,12550,0
|
|
20231120,180800,56573450,12550,12550,12550,12550,0
|
|
20231120,180700,56573450,12550,12550,12550,12550,248
|
|
20231120,180600,56573450,12550,12550,12550,12550,0
|
|
20231120,180500,56573450,12550,12550,12550,12550,0
|
|
20231120,180400,56573450,12550,12550,12550,12550,0
|
|
20231120,180300,56573450,12550,12550,12550,12550,0
|
|
20231120,180200,56573450,12550,12550,12550,12550,0
|
|
20231120,180100,56573450,12550,12550,12550,12550,0
|
|
20231120,180000,56573450,12550,12550,12550,12550,0
|
|
20231120,175900,56573450,12550,12550,12550,12550,0
|
|
20231120,175800,56573450,12550,12550,12550,12550,0
|
|
20231120,175700,56573450,12550,12550,12550,12550,0
|
|
20231120,175600,56573450,12550,12550,12550,12550,0
|
|
20231120,175500,56573450,12550,12550,12550,12550,0
|
|
20231120,175400,56573450,12550,12550,12550,12550,0
|
|
20231120,175300,56573450,12550,12550,12550,12550,0
|
|
20231120,175200,56573450,12550,12550,12550,12550,0
|
|
20231120,175100,56573450,12550,12550,12550,12550,0
|
|
20231120,175000,56573450,12550,12550,12550,12550,0
|
|
20231120,174900,56573450,12550,12550,12550,12550,0
|
|
20231120,174800,56573450,12550,12550,12550,12550,0
|
|
20231120,174700,56573450,12550,12550,12550,12550,0
|
|
20231120,174600,56573450,12550,12550,12550,12550,0
|
|
20231120,174500,56573450,12550,12550,12550,12550,0
|
|
20231120,174400,56573450,12550,12550,12550,12550,0
|
|
20231120,174300,56573450,12550,12550,12550,12550,0
|
|
20231120,174200,56573450,12550,12550,12550,12550,0
|
|
20231120,174100,56573450,12550,12550,12550,12550,0
|
|
20231120,174000,56573450,12550,12550,12550,12550,0
|
|
20231120,173900,56573450,12550,12550,12550,12550,0
|
|
20231120,173800,56573450,12550,12550,12550,12550,0
|
|
20231120,173700,56573450,12550,12550,12550,12550,248
|
|
20231120,173600,56573450,12550,12550,12550,12550,0
|
|
20231120,173500,56573450,12550,12550,12550,12550,0
|
|
20231120,173400,56573450,12550,12550,12550,12550,0
|
|
20231120,173300,56573450,12550,12550,12550,12550,0
|
|
20231120,173200,56573450,12550,12550,12550,12550,0
|
|
20231120,173100,56573450,12550,12550,12550,12550,0
|
|
20231120,173000,56573450,12550,12550,12550,12550,0
|
|
20231120,172900,56573450,12550,12550,12550,12550,0
|
|
20231120,172800,56573450,12550,12550,12550,12550,0
|
|
20231120,172700,56573450,12550,12550,12550,12550,0
|
|
20231120,172600,56573450,12550,12550,12550,12550,0
|
|
20231120,172500,56573450,12550,12550,12550,12550,0
|
|
20231120,172400,56573450,12550,12550,12550,12550,0
|
|
20231120,172300,56573450,12550,12550,12550,12550,0
|
|
20231120,172200,56573450,12550,12550,12550,12550,0
|
|
20231120,172100,56573450,12550,12550,12550,12550,0
|
|
20231120,172000,56573450,12550,12550,12550,12550,0
|
|
20231120,171900,56573450,12550,12550,12550,12550,0
|
|
20231120,171800,56573450,12550,12550,12550,12550,0
|
|
20231120,171700,56573450,12550,12550,12550,12550,0
|
|
20231120,171600,56573450,12550,12550,12550,12550,0
|
|
20231120,171500,56573450,12550,12550,12550,12550,0
|
|
20231120,171400,56573450,12550,12550,12550,12550,0
|
|
20231120,171300,56573450,12550,12550,12550,12550,0
|
|
20231120,171200,56573450,12550,12550,12550,12550,0
|
|
20231120,171100,56573450,12550,12550,12550,12550,0
|
|
20231120,171000,56573450,12550,12550,12550,12550,0
|
|
20231120,170900,56573450,12550,12550,12550,12550,0
|
|
20231120,170800,56573450,12550,12550,12550,12550,0
|
|
20231120,170700,56573450,12550,12550,12550,12550,248
|
|
20231120,170600,56573450,12550,12550,12550,12550,0
|
|
20231120,170500,56573450,12550,12550,12550,12550,0
|
|
20231120,170400,56573450,12550,12550,12550,12550,0
|
|
20231120,170300,56573450,12550,12550,12550,12550,0
|
|
20231120,170200,56573450,12550,12550,12550,12550,0
|
|
20231120,170100,56573450,12550,12550,12550,12550,0
|
|
20231120,170000,56573450,12550,12550,12550,12550,0
|
|
20231120,165900,56573450,12550,12550,12550,12550,0
|
|
20231120,165800,56573450,12550,12550,12550,12550,0
|
|
20231120,165700,56573450,12550,12550,12550,12550,0
|
|
20231120,165600,56573450,12550,12550,12550,12550,0
|
|
20231120,165500,56573450,12550,12550,12550,12550,0
|
|
20231120,165400,56573450,12550,12550,12550,12550,0
|
|
20231120,165300,56573450,12550,12550,12550,12550,0
|
|
20231120,165200,56573450,12550,12550,12550,12550,0
|
|
20231120,165100,56573450,12550,12550,12550,12550,0
|
|
20231120,165000,56573450,12550,12550,12550,12550,0
|
|
20231120,164900,56573450,12550,12550,12550,12550,0
|
|
20231120,164800,56573450,12550,12550,12550,12550,0
|
|
20231120,164700,56573450,12550,12550,12550,12550,0
|
|
20231120,164600,56573450,12550,12550,12550,12550,0
|
|
20231120,164500,56573450,12550,12550,12550,12550,0
|
|
20231120,164400,56573450,12550,12550,12550,12550,0
|
|
20231120,164300,56573450,12550,12550,12550,12550,0
|
|
20231120,164200,56573450,12550,12550,12550,12550,0
|
|
20231120,164100,56573450,12550,12550,12550,12550,0
|
|
20231120,164000,56573450,12550,12550,12550,12550,0
|
|
20231120,163900,56573450,12550,12550,12550,12550,0
|
|
20231120,163800,56573450,12550,12550,12550,12550,0
|
|
20231120,163700,56573450,12550,12550,12550,12550,248
|
|
20231120,163600,56573450,12550,12550,12550,12550,0
|
|
20231120,163500,56573450,12550,12550,12550,12550,0
|
|
20231120,163400,56573450,12550,12550,12550,12550,0
|
|
20231120,163300,56573450,12550,12550,12550,12550,0
|
|
20231120,163200,56573450,12550,12550,12550,12550,0
|
|
20231120,163100,56573450,12550,12550,12550,12550,0
|
|
20231120,163000,56573450,12550,12550,12550,12550,0
|
|
20231120,162900,56573450,12550,12550,12550,12550,0
|
|
20231120,162800,56573450,12550,12550,12550,12550,0
|
|
20231120,162700,56573450,12550,12550,12550,12550,0
|
|
20231120,162600,56573450,12550,12550,12550,12550,0
|
|
20231120,162500,56573450,12550,12550,12550,12550,0
|
|
20231120,162400,56573450,12550,12550,12550,12550,0
|
|
20231120,162300,56573450,12550,12550,12550,12550,0
|
|
20231120,162200,56573450,12550,12550,12550,12550,0
|
|
20231120,162100,56573450,12550,12550,12550,12550,0
|
|
20231120,162000,56573450,12550,12550,12550,12550,0
|
|
20231120,161900,56573450,12550,12550,12550,12550,0
|
|
20231120,161800,56573450,12550,12550,12550,12550,0
|
|
20231120,161700,56573450,12550,12550,12550,12550,0
|
|
20231120,161600,56573450,12550,12550,12550,12550,0
|
|
20231120,161500,56573450,12550,12550,12550,12550,0
|
|
20231120,161400,56573450,12550,12550,12550,12550,0
|
|
20231120,161300,56573450,12550,12550,12550,12550,0
|
|
20231120,161200,56573450,12550,12550,12550,12550,0
|
|
20231120,161100,56573450,12550,12550,12550,12550,0
|
|
20231120,161000,56573450,12550,12550,12550,12550,0
|
|
20231120,160900,56573450,12550,12550,12550,12550,0
|
|
20231120,160800,56573450,12550,12550,12550,12550,0
|
|
20231120,160700,56573450,12550,12550,12550,12550,248
|
|
20231120,160600,56573450,12550,12550,12550,12550,0
|
|
20231120,160500,56573450,12550,12550,12550,12550,0
|
|
20231120,160400,56573450,12550,12550,12550,12550,0
|
|
20231120,160300,56573450,12550,12550,12550,12550,0
|
|
20231120,160200,56573450,12550,12550,12550,12550,0
|
|
20231120,160100,56573450,12550,12550,12550,12550,0
|
|
20231120,160000,56573450,12550,12550,12550,12550,0
|
|
20231120,155900,56573450,12550,12550,12550,12550,0
|
|
20231120,155800,56573450,12550,12550,12550,12550,0
|
|
20231120,155700,56573450,12550,12550,12550,12550,0
|
|
20231120,155600,56573450,12550,12550,12550,12550,0
|
|
20231120,155500,56573450,12550,12550,12550,12550,0
|
|
20231120,155400,56573450,12550,12550,12550,12550,0
|
|
20231120,155300,56573450,12550,12550,12550,12550,0
|
|
20231120,155200,56573450,12550,12550,12550,12550,0
|
|
20231120,155100,56573450,12550,12550,12550,12550,0
|
|
20231120,155000,56573450,12550,12550,12550,12550,0
|
|
20231120,154900,56573450,12550,12550,12550,12550,0
|
|
20231120,154800,56573450,12550,12550,12550,12550,0
|
|
20231120,154700,56573450,12550,12550,12550,12550,0
|
|
20231120,154600,56573450,12550,12550,12550,12550,0
|
|
20231120,154500,56573450,12550,12550,12550,12550,0
|
|
20231120,154400,56573450,12550,12550,12550,12550,0
|
|
20231120,154300,56573450,12550,12550,12550,12550,0
|
|
20231120,154200,56573450,12550,12550,12550,12550,0
|
|
20231120,154100,56573450,12550,12550,12550,12550,0
|
|
20231120,154000,56573450,12550,12550,12550,12550,0
|
|
20231120,153900,56573450,12550,12550,12550,12550,0
|
|
20231120,153800,56573450,12550,12550,12550,12550,0
|
|
20231120,153700,56573450,12550,12550,12550,12550,248
|
|
20231120,153600,56573450,12550,12550,12550,12550,0
|
|
20231120,153500,56573450,12550,12550,12550,12550,0
|
|
20231120,153400,56573450,12550,12550,12550,12550,0
|
|
20231120,153300,56573450,12550,12550,12550,12550,0
|
|
20231120,153200,56573450,12550,12550,12550,12550,0
|
|
20231120,153100,56573450,12550,12550,12550,12550,0
|
|
20231120,153000,56573450,12550,12550,12550,12550,248
|
|
20231120,152900,53461050,12550,12550,12550,12550,0
|
|
20231120,152800,53461050,12550,12550,12550,12550,0
|
|
20231120,152700,53461050,12550,12550,12550,12550,0
|
|
20231120,152600,53461050,12550,12550,12550,12550,0
|
|
20231120,152500,53461050,12550,12550,12550,12550,0
|
|
20231120,152400,53461050,12550,12550,12550,12550,0
|
|
20231120,152300,53461050,12550,12550,12550,12550,0
|
|
20231120,152200,53461050,12550,12550,12550,12550,0
|
|
20231120,152100,53461050,12550,12550,12550,12550,0
|
|
20231120,152000,53461050,12550,12550,12550,12550,0
|
|
20231120,151900,53461050,12550,12550,12550,12550,9
|
|
20231120,151800,53348100,12560,12560,12560,12560,0
|
|
20231120,151700,53348100,12560,12560,12560,12560,1
|
|
20231120,151600,53335540,12550,12550,12550,12550,0
|
|
20231120,151500,53335540,12550,12560,12560,12550,445
|
|
20231120,151400,47749080,12560,12560,12560,12560,7
|
|
20231120,151300,47661160,12580,12580,12580,12580,0
|
|
20231120,151200,47661160,12580,12580,12580,12580,0
|
|
20231120,151100,47661160,12580,12580,12580,12580,14
|
|
20231120,151000,47485040,12570,12570,12570,12570,0
|
|
20231120,150900,47485040,12570,12570,12570,12570,25
|
|
20231120,150800,47170790,12550,12550,12550,12550,0
|
|
20231120,150700,47170790,12550,12530,12550,12530,986
|
|
20231120,150600,34806560,12530,12530,12530,12530,0
|
|
20231120,150500,34806560,12530,12530,12530,12530,0
|
|
20231120,150400,34806560,12530,12530,12530,12530,0
|
|
20231120,150300,34806560,12530,12530,12530,12530,0
|
|
20231120,150200,34806560,12530,12530,12530,12530,0
|
|
20231120,150100,34806560,12530,12530,12530,12530,0
|
|
20231120,150000,34806560,12530,12530,12530,12530,9
|
|
20231120,145900,34693790,12520,12520,12520,12520,0
|
|
20231120,145800,34693790,12520,12520,12520,12520,8
|
|
20231120,145700,34593630,12530,12530,12530,12530,0
|
|
20231120,145600,34593630,12530,12530,12530,12530,8
|
|
20231120,145500,34493390,12520,12520,12520,12520,0
|
|
20231120,145400,34493390,12520,12520,12520,12520,0
|
|
20231120,145300,34493390,12520,12520,12520,12520,0
|
|
20231120,145200,34493390,12520,12520,12520,12520,0
|
|
20231120,145100,34493390,12520,12520,12520,12520,0
|
|
20231120,145000,34493390,12520,12520,12520,12520,0
|
|
20231120,144900,34493390,12520,12520,12520,12520,0
|
|
20231120,144800,34493390,12520,12520,12520,12520,0
|
|
20231120,144700,34493390,12520,12520,12520,12520,0
|
|
20231120,144600,34493390,12520,12520,12520,12520,0
|
|
20231120,144500,34493390,12520,12520,12520,12520,0
|
|
20231120,144400,34493390,12520,12520,12520,12520,0
|
|
20231120,144300,34493390,12520,12520,12520,12520,0
|
|
20231120,144200,34493390,12520,12530,12530,12520,30
|
|
20231120,144100,34117580,12530,12530,12530,12530,0
|
|
20231120,144000,34117580,12530,12530,12530,12530,0
|
|
20231120,143900,34117580,12530,12530,12530,12530,0
|
|
20231120,143800,34117580,12530,12530,12530,12530,0
|
|
20231120,143700,34117580,12530,12530,12530,12530,30
|
|
20231120,143600,33741680,12520,12520,12520,12520,0
|
|
20231120,143500,33741680,12520,12520,12520,12520,0
|
|
20231120,143400,33741680,12520,12520,12520,12520,0
|
|
20231120,143300,33741680,12520,12520,12520,12520,2
|
|
20231120,143200,33716640,12520,12520,12520,12520,0
|
|
20231120,143100,33716640,12520,12520,12520,12520,0
|
|
20231120,143000,33716640,12520,12520,12520,12520,0
|
|
20231120,142900,33716640,12520,12520,12520,12520,0
|
|
20231120,142800,33716640,12520,12520,12520,12520,0
|
|
20231120,142700,33716640,12520,12520,12520,12520,9
|
|
20231120,142600,33603960,12530,12530,12530,12530,0
|
|
20231120,142500,33603960,12530,12530,12530,12530,0
|
|
20231120,142400,33603960,12530,12530,12530,12530,0
|
|
20231120,142300,33603960,12530,12530,12530,12530,0
|
|
20231120,142200,33603960,12530,12530,12530,12530,0
|
|
20231120,142100,33603960,12530,12530,12530,12530,0
|
|
20231120,142000,33603960,12530,12530,12530,12530,0
|
|
20231120,141900,33603960,12530,12530,12530,12530,15
|
|
20231120,141800,33416010,12530,12530,12530,12530,0
|
|
20231120,141700,33416010,12530,12530,12530,12530,0
|
|
20231120,141600,33416010,12530,12530,12530,12530,0
|
|
20231120,141500,33416010,12530,12530,12530,12530,0
|
|
20231120,141400,33416010,12530,12530,12530,12530,0
|
|
20231120,141300,33416010,12530,12530,12530,12530,0
|
|
20231120,141200,33416010,12530,12530,12530,12530,1
|
|
20231120,141100,33403480,12540,12540,12540,12540,0
|
|
20231120,141000,33403480,12540,12540,12540,12540,0
|
|
20231120,140900,33403480,12540,12540,12540,12540,0
|
|
20231120,140800,33403480,12540,12540,12540,12540,0
|
|
20231120,140700,33403480,12540,12540,12540,12540,0
|
|
20231120,140600,33403480,12540,12540,12540,12540,0
|
|
20231120,140500,33403480,12540,12540,12540,12540,40
|
|
20231120,140400,32901880,12540,12540,12540,12540,0
|
|
20231120,140300,32901880,12540,12540,12540,12540,0
|
|
20231120,140200,32901880,12540,12540,12540,12540,0
|
|
20231120,140100,32901880,12540,12540,12540,12540,0
|
|
20231120,140000,32901880,12540,12540,12540,12540,0
|
|
20231120,135900,32901880,12540,12540,12540,12540,0
|
|
20231120,135800,32901880,12540,12540,12540,12540,0
|
|
20231120,135700,32901880,12540,12540,12540,12540,0
|
|
20231120,135600,32901880,12540,12540,12540,12540,0
|
|
20231120,135500,32901880,12540,12540,12540,12540,0
|
|
20231120,135400,32901880,12540,12540,12540,12540,0
|
|
20231120,135300,32901880,12540,12540,12540,12540,0
|
|
20231120,135200,32901880,12540,12540,12540,12540,0
|
|
20231120,135100,32901880,12540,12540,12540,12540,4
|
|
20231120,135000,32851720,12510,12510,12510,12510,0
|
|
20231120,134900,32851720,12510,12510,12510,12510,0
|
|
20231120,134800,32851720,12510,12510,12510,12510,0
|
|
20231120,134700,32851720,12510,12510,12510,12510,0
|
|
20231120,134600,32851720,12510,12510,12510,12510,0
|
|
20231120,134500,32851720,12510,12510,12510,12510,0
|
|
20231120,134400,32851720,12510,12510,12510,12510,0
|
|
20231120,134300,32851720,12510,12510,12510,12510,0
|
|
20231120,134200,32851720,12510,12510,12510,12510,0
|
|
20231120,134100,32851720,12510,12510,12510,12510,0
|
|
20231120,134000,32851720,12510,12510,12510,12510,0
|
|
20231120,133900,32851720,12510,12510,12510,12510,0
|
|
20231120,133800,32851720,12510,12510,12510,12510,0
|
|
20231120,133700,32851720,12510,12510,12510,12510,0
|
|
20231120,133600,32851720,12510,12510,12510,12510,0
|
|
20231120,133500,32851720,12510,12510,12510,12510,0
|
|
20231120,133400,32851720,12510,12510,12510,12510,0
|
|
20231120,133300,32851720,12510,12510,12510,12510,0
|
|
20231120,133200,32851720,12510,12510,12510,12510,0
|
|
20231120,133100,32851720,12510,12510,12510,12510,0
|
|
20231120,133000,32851720,12510,12530,12530,12510,10
|
|
20231120,132900,32726600,12540,12540,12540,12540,0
|
|
20231120,132800,32726600,12540,12540,12540,12540,0
|
|
20231120,132700,32726600,12540,12540,12540,12540,0
|
|
20231120,132600,32726600,12540,12540,12540,12540,0
|
|
20231120,132500,32726600,12540,12540,12540,12540,0
|
|
20231120,132400,32726600,12540,12540,12540,12540,0
|
|
20231120,132300,32726600,12540,12540,12540,12540,0
|
|
20231120,132200,32726600,12540,12540,12540,12540,0
|
|
20231120,132100,32726600,12540,12540,12540,12540,0
|
|
20231120,132000,32726600,12540,12540,12540,12540,0
|
|
20231120,131900,32726600,12540,12540,12540,12540,0
|
|
20231120,131800,32726600,12540,12540,12540,12540,0
|
|
20231120,131700,32726600,12540,12540,12540,12540,0
|
|
20231120,131600,32726600,12540,12540,12540,12540,0
|
|
20231120,131500,32726600,12540,12540,12540,12540,0
|
|
20231120,131400,32726600,12540,12540,12540,12540,0
|
|
20231120,131300,32726600,12540,12540,12540,12540,0
|
|
20231120,131200,32726600,12540,12540,12540,12540,0
|
|
20231120,131100,32726600,12540,12540,12540,12540,0
|
|
20231120,131000,32726600,12540,12540,12540,12540,2
|
|
20231120,130900,32701520,12540,12540,12540,12540,0
|
|
20231120,130800,32701520,12540,12540,12540,12540,0
|
|
20231120,130700,32701520,12540,12540,12540,12540,0
|
|
20231120,130600,32701520,12540,12540,12540,12540,0
|
|
20231120,130500,32701520,12540,12540,12540,12540,0
|
|
20231120,130400,32701520,12540,12540,12540,12540,0
|
|
20231120,130300,32701520,12540,12540,12540,12540,0
|
|
20231120,130200,32701520,12540,12540,12540,12540,0
|
|
20231120,130100,32701520,12540,12540,12540,12540,0
|
|
20231120,130000,32701520,12540,12540,12540,12540,0
|
|
20231120,125900,32701520,12540,12540,12540,12540,0
|
|
20231120,125800,32701520,12540,12540,12540,12540,1
|
|
20231120,125700,32688980,12530,12530,12530,12530,0
|
|
20231120,125600,32688980,12530,12530,12530,12530,3
|
|
20231120,125500,32651390,12530,12530,12530,12530,5
|
|
20231120,125400,32588740,12530,12530,12530,12530,0
|
|
20231120,125300,32588740,12530,12530,12530,12530,0
|
|
20231120,125200,32588740,12530,12530,12530,12530,0
|
|
20231120,125100,32588740,12530,12530,12530,12530,0
|
|
20231120,125000,32588740,12530,12530,12530,12530,0
|
|
20231120,124900,32588740,12530,12530,12530,12530,0
|
|
20231120,124800,32588740,12530,12530,12530,12530,2
|
|
20231120,124700,32563680,12530,12530,12530,12530,7
|
|
20231120,124600,32475970,12530,12530,12530,12530,0
|
|
20231120,124500,32475970,12530,12530,12530,12530,0
|
|
20231120,124400,32475970,12530,12530,12530,12530,0
|
|
20231120,124300,32475970,12530,12530,12530,12530,1
|
|
20231120,124200,32463440,12510,12510,12510,12510,0
|
|
20231120,124100,32463440,12510,12510,12510,12510,0
|
|
20231120,124000,32463440,12510,12510,12510,12510,0
|
|
20231120,123900,32463440,12510,12510,12510,12510,0
|
|
20231120,123800,32463440,12510,12510,12510,12510,0
|
|
20231120,123700,32463440,12510,12510,12510,12510,0
|
|
20231120,123600,32463440,12510,12510,12510,12510,0
|
|
20231120,123500,32463440,12510,12540,12540,12510,13
|
|
20231120,123400,32300780,12540,12540,12540,12540,0
|
|
20231120,123300,32300780,12540,12540,12540,12540,0
|
|
20231120,123200,32300780,12540,12540,12540,12540,0
|
|
20231120,123100,32300780,12540,12540,12540,12540,0
|
|
20231120,123000,32300780,12540,12540,12540,12540,0
|
|
20231120,122900,32300780,12540,12540,12540,12540,52
|
|
20231120,122800,31648700,12540,12540,12540,12540,9
|
|
20231120,122700,31535840,12540,12540,12540,12540,0
|
|
20231120,122600,31535840,12540,12540,12540,12540,0
|
|
20231120,122500,31535840,12540,12540,12540,12540,0
|
|
20231120,122400,31535840,12540,12540,12540,12540,0
|
|
20231120,122300,31535840,12540,12540,12540,12540,0
|
|
20231120,122200,31535840,12540,12540,12540,12540,0
|
|
20231120,122100,31535840,12540,12540,12540,12540,0
|
|
20231120,122000,31535840,12540,12540,12540,12540,23
|
|
20231120,121900,31247420,12540,12540,12540,12540,0
|
|
20231120,121800,31247420,12540,12540,12540,12540,0
|
|
20231120,121700,31247420,12540,12540,12540,12540,0
|
|
20231120,121600,31247420,12540,12540,12540,12540,0
|
|
20231120,121500,31247420,12540,12540,12540,12540,0
|
|
20231120,121400,31247420,12540,12540,12540,12540,0
|
|
20231120,121300,31247420,12540,12540,12540,12540,0
|
|
20231120,121200,31247420,12540,12540,12540,12540,0
|
|
20231120,121100,31247420,12540,12540,12540,12540,0
|
|
20231120,121000,31247420,12540,12540,12540,12540,7
|
|
20231120,120900,31159640,12540,12540,12540,12540,0
|
|
20231120,120800,31159640,12540,12540,12540,12540,0
|
|
20231120,120700,31159640,12540,12540,12540,12540,0
|
|
20231120,120600,31159640,12540,12540,12540,12540,0
|
|
20231120,120500,31159640,12540,12540,12540,12540,0
|
|
20231120,120400,31159640,12540,12540,12540,12540,298
|
|
20231120,120300,27422720,12540,12540,12540,12540,100
|
|
20231120,120200,26168720,12550,12550,12550,12550,0
|
|
20231120,120100,26168720,12550,12550,12550,12550,0
|
|
20231120,120000,26168720,12550,12550,12550,12550,1
|
|
20231120,115900,26156170,12550,12550,12550,12550,0
|
|
20231120,115800,26156170,12550,12550,12550,12550,0
|
|
20231120,115700,26156170,12550,12550,12550,12550,0
|
|
20231120,115600,26156170,12550,12550,12550,12550,6
|
|
20231120,115500,26080870,12550,12550,12550,12550,0
|
|
20231120,115400,26080870,12550,12550,12550,12550,0
|
|
20231120,115300,26080870,12550,12550,12550,12550,0
|
|
20231120,115200,26080870,12550,12550,12550,12550,0
|
|
20231120,115100,26080870,12550,12550,12550,12550,0
|
|
20231120,115000,26080870,12550,12550,12550,12550,0
|
|
20231120,114900,26080870,12550,12550,12550,12550,0
|
|
20231120,114800,26080870,12550,12550,12550,12550,0
|
|
20231120,114700,26080870,12550,12550,12550,12550,0
|
|
20231120,114600,26080870,12550,12550,12550,12550,0
|
|
20231120,114500,26080870,12550,12550,12550,12550,0
|
|
20231120,114400,26080870,12550,12550,12550,12550,10
|
|
20231120,114300,25955370,12540,12540,12540,12540,0
|
|
20231120,114200,25955370,12540,12540,12540,12540,0
|
|
20231120,114100,25955370,12540,12540,12540,12540,0
|
|
20231120,114000,25955370,12540,12540,12540,12540,0
|
|
20231120,113900,25955370,12540,12540,12540,12540,1
|
|
20231120,113800,25942830,12540,12540,12540,12540,0
|
|
20231120,113700,25942830,12540,12540,12540,12540,0
|
|
20231120,113600,25942830,12540,12540,12540,12540,10
|
|
20231120,113500,25817430,12540,12540,12540,12540,0
|
|
20231120,113400,25817430,12540,12540,12540,12540,0
|
|
20231120,113300,25817430,12540,12540,12540,12540,0
|
|
20231120,113200,25817430,12540,12540,12540,12540,0
|
|
20231120,113100,25817430,12540,12540,12540,12540,0
|
|
20231120,113000,25817430,12540,12540,12540,12540,0
|
|
20231120,112900,25817430,12540,12540,12540,12540,80
|
|
20231120,112800,24814230,12540,12540,12540,12540,1
|
|
20231120,112700,24801690,12520,12520,12520,12520,1
|
|
20231120,112600,24789170,12520,12520,12520,12520,152
|
|
20231120,112500,22886130,12510,12510,12510,12510,45
|
|
20231120,112400,22323180,12500,12500,12500,12500,0
|
|
20231120,112300,22323180,12500,12500,12500,12500,0
|
|
20231120,112200,22323180,12500,12500,12500,12500,0
|
|
20231120,112100,22323180,12500,12500,12500,12500,0
|
|
20231120,112000,22323180,12500,12500,12500,12500,0
|
|
20231120,111900,22323180,12500,12500,12500,12500,0
|
|
20231120,111800,22323180,12500,12500,12500,12500,0
|
|
20231120,111700,22323180,12500,12500,12500,12500,0
|
|
20231120,111600,22323180,12500,12500,12500,12500,0
|
|
20231120,111500,22323180,12500,12500,12500,12500,0
|
|
20231120,111400,22323180,12500,12500,12500,12500,219
|
|
20231120,111300,19585680,12500,12500,12500,12500,0
|
|
20231120,111200,19585680,12500,12490,12500,12490,500
|
|
20231120,111100,13335980,12470,12470,12470,12470,0
|
|
20231120,111000,13335980,12470,12470,12470,12470,0
|
|
20231120,110900,13335980,12470,12470,12470,12470,0
|
|
20231120,110800,13335980,12470,12470,12470,12470,5
|
|
20231120,110700,13273630,12490,12490,12490,12490,0
|
|
20231120,110600,13273630,12490,12490,12490,12490,0
|
|
20231120,110500,13273630,12490,12490,12490,12490,0
|
|
20231120,110400,13273630,12490,12490,12490,12490,0
|
|
20231120,110300,13273630,12490,12490,12490,12490,0
|
|
20231120,110200,13273630,12490,12490,12490,12490,7
|
|
20231120,110100,13186200,12490,12480,12490,12480,21
|
|
20231120,110000,12924080,12480,12480,12480,12480,3
|
|
20231120,105900,12886640,12470,12470,12470,12470,5
|
|
20231120,105800,12824290,12470,12470,12470,12470,0
|
|
20231120,105700,12824290,12470,12470,12470,12470,4
|
|
20231120,105600,12774410,12460,12460,12460,12460,0
|
|
20231120,105500,12774410,12460,12460,12460,12460,0
|
|
20231120,105400,12774410,12460,12460,12460,12460,0
|
|
20231120,105300,12774410,12460,12460,12460,12460,0
|
|
20231120,105200,12774410,12460,12460,12460,12460,0
|
|
20231120,105100,12774410,12460,12460,12460,12460,0
|
|
20231120,105000,12774410,12460,12460,12460,12460,8
|
|
20231120,104900,12674730,12470,12470,12470,12470,0
|
|
20231120,104800,12674730,12470,12480,12480,12470,96
|
|
20231120,104700,11477390,12480,12480,12480,12480,0
|
|
20231120,104600,11477390,12480,12480,12480,12480,0
|
|
20231120,104500,11477390,12480,12480,12480,12480,0
|
|
20231120,104400,11477390,12480,12480,12480,12480,0
|
|
20231120,104300,11477390,12480,12480,12480,12480,0
|
|
20231120,104200,11477390,12480,12480,12480,12480,0
|
|
20231120,104100,11477390,12480,12480,12480,12480,6
|
|
20231120,104000,11402510,12480,12480,12480,12480,0
|
|
20231120,103900,11402510,12480,12480,12480,12480,0
|
|
20231120,103800,11402510,12480,12480,12480,12480,0
|
|
20231120,103700,11402510,12480,12480,12480,12480,0
|
|
20231120,103600,11402510,12480,12480,12480,12480,2
|
|
20231120,103500,11377550,12480,12480,12480,12480,10
|
|
20231120,103400,11252750,12480,12480,12480,12480,5
|
|
20231120,103300,11190350,12470,12470,12470,12470,0
|
|
20231120,103200,11190350,12470,12470,12470,12470,43
|
|
20231120,103100,10654140,12480,12480,12480,12480,0
|
|
20231120,103000,10654140,12480,12480,12480,12480,0
|
|
20231120,102900,10654140,12480,12480,12480,12480,0
|
|
20231120,102800,10654140,12480,12480,12480,12480,0
|
|
20231120,102700,10654140,12480,12480,12480,12480,0
|
|
20231120,102600,10654140,12480,12480,12480,12480,0
|
|
20231120,102500,10654140,12480,12480,12480,12480,0
|
|
20231120,102400,10654140,12480,12480,12480,12480,1
|
|
20231120,102300,10641660,12470,12480,12480,12470,7
|
|
20231120,102200,10554360,12470,12470,12470,12470,0
|
|
20231120,102100,10554360,12470,12470,12470,12470,0
|
|
20231120,102000,10554360,12470,12470,12470,12470,0
|
|
20231120,101900,10554360,12470,12470,12470,12470,0
|
|
20231120,101800,10554360,12470,12470,12470,12470,0
|
|
20231120,101700,10554360,12470,12470,12470,12470,0
|
|
20231120,101600,10554360,12470,12470,12470,12470,0
|
|
20231120,101500,10554360,12470,12470,12470,12470,0
|
|
20231120,101400,10554360,12470,12470,12470,12470,6
|
|
20231120,101300,10479540,12470,12470,12470,12470,0
|
|
20231120,101200,10479540,12470,12470,12470,12470,0
|
|
20231120,101100,10479540,12470,12470,12470,12470,0
|
|
20231120,101000,10479540,12470,12470,12470,12470,0
|
|
20231120,100900,10479540,12470,12470,12470,12470,0
|
|
20231120,100800,10479540,12470,12470,12470,12470,0
|
|
20231120,100700,10479540,12470,12470,12470,12470,0
|
|
20231120,100600,10479540,12470,12470,12470,12470,0
|
|
20231120,100500,10479540,12470,12470,12470,12470,6
|
|
20231120,100400,10404720,12480,12480,12480,12480,0
|
|
20231120,100300,10404720,12480,12480,12480,12480,0
|
|
20231120,100200,10404720,12480,12480,12480,12480,0
|
|
20231120,100100,10404720,12480,12480,12480,12480,0
|
|
20231120,100000,10404720,12480,12480,12480,12480,1
|
|
20231120,095900,10392240,12470,12470,12470,12470,0
|
|
20231120,095800,10392240,12470,12470,12470,12470,10
|
|
20231120,095700,10267540,12470,12470,12470,12470,0
|
|
20231120,095600,10267540,12470,12470,12470,12470,6
|
|
20231120,095500,10192720,12470,12470,12470,12470,0
|
|
20231120,095400,10192720,12470,12470,12470,12470,1
|
|
20231120,095300,10180250,12470,12470,12470,12470,0
|
|
20231120,095200,10180250,12470,12470,12470,12470,37
|
|
20231120,095100,9718860,12470,12470,12470,12470,0
|
|
20231120,095000,9718860,12470,12470,12470,12470,96
|
|
20231120,094900,8521740,12470,12470,12470,12470,0
|
|
20231120,094800,8521740,12470,12470,12470,12470,0
|
|
20231120,094700,8521740,12470,12470,12470,12470,6
|
|
20231120,094600,8446920,12490,12490,12490,12490,0
|
|
20231120,094500,8446920,12490,12490,12490,12490,0
|
|
20231120,094400,8446920,12490,12490,12490,12490,0
|
|
20231120,094300,8446920,12490,12490,12490,12490,8
|
|
20231120,094200,8347000,12490,12490,12490,12490,0
|
|
20231120,094100,8347000,12490,12490,12490,12490,0
|
|
20231120,094000,8347000,12490,12490,12490,12490,0
|
|
20231120,093900,8347000,12490,12480,12490,12480,89
|
|
20231120,093800,7236270,12470,12470,12470,12470,0
|
|
20231120,093700,7236270,12470,12470,12470,12470,0
|
|
20231120,093600,7236270,12470,12470,12470,12470,0
|
|
20231120,093500,7236270,12470,12470,12470,12470,0
|
|
20231120,093400,7236270,12470,12470,12470,12470,0
|
|
20231120,093300,7236270,12470,12470,12470,12470,0
|
|
20231120,093200,7236270,12470,12470,12470,12470,0
|
|
20231120,093100,7236270,12470,12470,12470,12470,0
|
|
20231120,093000,7236270,12470,12470,12470,12470,1
|
|
20231120,092900,7223800,12490,12490,12490,12490,50
|
|
20231120,092800,6599300,12480,12480,12480,12480,0
|
|
20231120,092700,6599300,12480,12480,12480,12480,0
|
|
20231120,092600,6599300,12480,12480,12480,12480,0
|
|
20231120,092500,6599300,12480,12480,12480,12480,0
|
|
20231120,092400,6599300,12480,12480,12480,12480,0
|
|
20231120,092300,6599300,12480,12480,12480,12480,0
|
|
20231120,092200,6599300,12480,12480,12480,12480,20
|
|
20231120,092100,6349700,12470,12470,12470,12470,73
|
|
20231120,092000,5439390,12470,12470,12470,12470,37
|
|
20231120,091900,4978000,12480,12480,12480,12480,0
|
|
20231120,091800,4978000,12480,12480,12480,12480,0
|
|
20231120,091700,4978000,12480,12480,12480,12480,0
|
|
20231120,091600,4978000,12480,12480,12480,12480,0
|
|
20231120,091500,4978000,12480,12480,12480,12480,50
|
|
20231120,091400,4354000,12470,12470,12470,12470,0
|
|
20231120,091300,4354000,12470,12470,12470,12470,0
|
|
20231120,091200,4354000,12470,12470,12470,12470,70
|
|
20231120,091100,3481100,12490,12480,12490,12480,100
|
|
20231120,091000,2232600,12460,12460,12460,12460,0
|
|
20231120,090900,2232600,12460,12460,12460,12460,0
|
|
20231120,090800,2232600,12460,12460,12460,12460,0
|
|
20231120,090700,2232600,12460,12460,12460,12460,0
|
|
20231120,090600,2232600,12460,12460,12460,12460,0
|
|
20231120,090500,2232600,12460,12460,12460,12460,0
|
|
20231120,090400,2232600,12460,12470,12470,12460,89
|
|
20231120,090300,1123260,12480,12480,12480,12480,0
|
|
20231120,090200,1123260,12480,12480,12480,12480,80
|
|
20231120,090100,124860,12470,12470,12470,12470,0
|
|
20231120,090000,124860,12470,12510,12510,12470,10
|