580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183700,46292410,12590,12590,12590,12590,91
|
|
20231122,183600,46292410,12590,12590,12590,12590,0
|
|
20231122,183500,46292410,12590,12590,12590,12590,0
|
|
20231122,183400,46292410,12590,12590,12590,12590,0
|
|
20231122,183300,46292410,12590,12590,12590,12590,0
|
|
20231122,183200,46292410,12590,12590,12590,12590,0
|
|
20231122,183100,46292410,12590,12590,12590,12590,0
|
|
20231122,183000,46292410,12590,12590,12590,12590,0
|
|
20231122,182900,46292410,12590,12590,12590,12590,0
|
|
20231122,182800,46292410,12590,12590,12590,12590,0
|
|
20231122,182700,46292410,12590,12590,12590,12590,0
|
|
20231122,182600,46292410,12590,12590,12590,12590,0
|
|
20231122,182500,46292410,12590,12590,12590,12590,0
|
|
20231122,182400,46292410,12590,12590,12590,12590,0
|
|
20231122,182300,46292410,12590,12590,12590,12590,0
|
|
20231122,182200,46292410,12590,12590,12590,12590,0
|
|
20231122,182100,46292410,12590,12590,12590,12590,0
|
|
20231122,182000,46292410,12590,12590,12590,12590,0
|
|
20231122,181900,46292410,12590,12590,12590,12590,0
|
|
20231122,181800,46292410,12590,12590,12590,12590,0
|
|
20231122,181700,46292410,12590,12590,12590,12590,0
|
|
20231122,181600,46292410,12590,12590,12590,12590,0
|
|
20231122,181500,46292410,12590,12590,12590,12590,0
|
|
20231122,181400,46292410,12590,12590,12590,12590,0
|
|
20231122,181300,46292410,12590,12590,12590,12590,0
|
|
20231122,181200,46292410,12590,12590,12590,12590,0
|
|
20231122,181100,46292410,12590,12590,12590,12590,0
|
|
20231122,181000,46292410,12590,12590,12590,12590,0
|
|
20231122,180900,46292410,12590,12590,12590,12590,0
|
|
20231122,180800,46292410,12590,12590,12590,12590,0
|
|
20231122,180700,46292410,12590,12590,12590,12590,91
|
|
20231122,180600,46292410,12590,12590,12590,12590,0
|
|
20231122,180500,46292410,12590,12590,12590,12590,0
|
|
20231122,180400,46292410,12590,12590,12590,12590,0
|
|
20231122,180300,46292410,12590,12590,12590,12590,0
|
|
20231122,180200,46292410,12590,12590,12590,12590,0
|
|
20231122,180100,46292410,12590,12590,12590,12590,0
|
|
20231122,180000,46292410,12590,12590,12590,12590,0
|
|
20231122,175900,46292410,12590,12590,12590,12590,0
|
|
20231122,175800,46292410,12590,12590,12590,12590,0
|
|
20231122,175700,46292410,12590,12590,12590,12590,0
|
|
20231122,175600,46292410,12590,12590,12590,12590,0
|
|
20231122,175500,46292410,12590,12590,12590,12590,0
|
|
20231122,175400,46292410,12590,12590,12590,12590,0
|
|
20231122,175300,46292410,12590,12590,12590,12590,0
|
|
20231122,175200,46292410,12590,12590,12590,12590,0
|
|
20231122,175100,46292410,12590,12590,12590,12590,0
|
|
20231122,175000,46292410,12590,12590,12590,12590,0
|
|
20231122,174900,46292410,12590,12590,12590,12590,0
|
|
20231122,174800,46292410,12590,12590,12590,12590,0
|
|
20231122,174700,46292410,12590,12590,12590,12590,0
|
|
20231122,174600,46292410,12590,12590,12590,12590,0
|
|
20231122,174500,46292410,12590,12590,12590,12590,0
|
|
20231122,174400,46292410,12590,12590,12590,12590,0
|
|
20231122,174300,46292410,12590,12590,12590,12590,0
|
|
20231122,174200,46292410,12590,12590,12590,12590,0
|
|
20231122,174100,46292410,12590,12590,12590,12590,0
|
|
20231122,174000,46292410,12590,12590,12590,12590,0
|
|
20231122,173900,46292410,12590,12590,12590,12590,0
|
|
20231122,173800,46292410,12590,12590,12590,12590,0
|
|
20231122,173700,46292410,12590,12590,12590,12590,91
|
|
20231122,173600,46292410,12590,12590,12590,12590,0
|
|
20231122,173500,46292410,12590,12590,12590,12590,0
|
|
20231122,173400,46292410,12590,12590,12590,12590,0
|
|
20231122,173300,46292410,12590,12590,12590,12590,0
|
|
20231122,173200,46292410,12590,12590,12590,12590,0
|
|
20231122,173100,46292410,12590,12590,12590,12590,0
|
|
20231122,173000,46292410,12590,12590,12590,12590,0
|
|
20231122,172900,46292410,12590,12590,12590,12590,0
|
|
20231122,172800,46292410,12590,12590,12590,12590,0
|
|
20231122,172700,46292410,12590,12590,12590,12590,0
|
|
20231122,172600,46292410,12590,12590,12590,12590,0
|
|
20231122,172500,46292410,12590,12590,12590,12590,0
|
|
20231122,172400,46292410,12590,12590,12590,12590,0
|
|
20231122,172300,46292410,12590,12590,12590,12590,0
|
|
20231122,172200,46292410,12590,12590,12590,12590,0
|
|
20231122,172100,46292410,12590,12590,12590,12590,0
|
|
20231122,172000,46292410,12590,12590,12590,12590,0
|
|
20231122,171900,46292410,12590,12590,12590,12590,0
|
|
20231122,171800,46292410,12590,12590,12590,12590,0
|
|
20231122,171700,46292410,12590,12590,12590,12590,0
|
|
20231122,171600,46292410,12590,12590,12590,12590,0
|
|
20231122,171500,46292410,12590,12590,12590,12590,0
|
|
20231122,171400,46292410,12590,12590,12590,12590,0
|
|
20231122,171300,46292410,12590,12590,12590,12590,0
|
|
20231122,171200,46292410,12590,12590,12590,12590,0
|
|
20231122,171100,46292410,12590,12590,12590,12590,0
|
|
20231122,171000,46292410,12590,12590,12590,12590,0
|
|
20231122,170900,46292410,12590,12590,12590,12590,0
|
|
20231122,170800,46292410,12590,12590,12590,12590,0
|
|
20231122,170700,46292410,12590,12590,12590,12590,91
|
|
20231122,170600,46292410,12590,12590,12590,12590,0
|
|
20231122,170500,46292410,12590,12590,12590,12590,0
|
|
20231122,170400,46292410,12590,12590,12590,12590,0
|
|
20231122,170300,46292410,12590,12590,12590,12590,0
|
|
20231122,170200,46292410,12590,12590,12590,12590,0
|
|
20231122,170100,46292410,12590,12590,12590,12590,0
|
|
20231122,170000,46292410,12590,12590,12590,12590,0
|
|
20231122,165900,46292410,12590,12590,12590,12590,0
|
|
20231122,165800,46292410,12590,12590,12590,12590,0
|
|
20231122,165700,46292410,12590,12590,12590,12590,0
|
|
20231122,165600,46292410,12590,12590,12590,12590,0
|
|
20231122,165500,46292410,12590,12590,12590,12590,0
|
|
20231122,165400,46292410,12590,12590,12590,12590,0
|
|
20231122,165300,46292410,12590,12590,12590,12590,0
|
|
20231122,165200,46292410,12590,12590,12590,12590,0
|
|
20231122,165100,46292410,12590,12590,12590,12590,0
|
|
20231122,165000,46292410,12590,12590,12590,12590,0
|
|
20231122,164900,46292410,12590,12590,12590,12590,0
|
|
20231122,164800,46292410,12590,12590,12590,12590,0
|
|
20231122,164700,46292410,12590,12590,12590,12590,0
|
|
20231122,164600,46292410,12590,12590,12590,12590,0
|
|
20231122,164500,46292410,12590,12590,12590,12590,0
|
|
20231122,164400,46292410,12590,12590,12590,12590,0
|
|
20231122,164300,46292410,12590,12590,12590,12590,0
|
|
20231122,164200,46292410,12590,12590,12590,12590,0
|
|
20231122,164100,46292410,12590,12590,12590,12590,0
|
|
20231122,164000,46292410,12590,12590,12590,12590,0
|
|
20231122,163900,46292410,12590,12590,12590,12590,0
|
|
20231122,163800,46292410,12590,12590,12590,12590,0
|
|
20231122,163700,46292410,12590,12590,12590,12590,91
|
|
20231122,163600,46292410,12590,12590,12590,12590,0
|
|
20231122,163500,46292410,12590,12590,12590,12590,0
|
|
20231122,163400,46292410,12590,12590,12590,12590,0
|
|
20231122,163300,46292410,12590,12590,12590,12590,0
|
|
20231122,163200,46292410,12590,12590,12590,12590,0
|
|
20231122,163100,46292410,12590,12590,12590,12590,0
|
|
20231122,163000,46292410,12590,12590,12590,12590,0
|
|
20231122,162900,46292410,12590,12590,12590,12590,0
|
|
20231122,162800,46292410,12590,12590,12590,12590,0
|
|
20231122,162700,46292410,12590,12590,12590,12590,0
|
|
20231122,162600,46292410,12590,12590,12590,12590,0
|
|
20231122,162500,46292410,12590,12590,12590,12590,0
|
|
20231122,162400,46292410,12590,12590,12590,12590,0
|
|
20231122,162300,46292410,12590,12590,12590,12590,0
|
|
20231122,162200,46292410,12590,12590,12590,12590,0
|
|
20231122,162100,46292410,12590,12590,12590,12590,0
|
|
20231122,162000,46292410,12590,12590,12590,12590,0
|
|
20231122,161900,46292410,12590,12590,12590,12590,0
|
|
20231122,161800,46292410,12590,12590,12590,12590,0
|
|
20231122,161700,46292410,12590,12590,12590,12590,0
|
|
20231122,161600,46292410,12590,12590,12590,12590,0
|
|
20231122,161500,46292410,12590,12590,12590,12590,0
|
|
20231122,161400,46292410,12590,12590,12590,12590,0
|
|
20231122,161300,46292410,12590,12590,12590,12590,0
|
|
20231122,161200,46292410,12590,12590,12590,12590,0
|
|
20231122,161100,46292410,12590,12590,12590,12590,0
|
|
20231122,161000,46292410,12590,12590,12590,12590,0
|
|
20231122,160900,46292410,12590,12590,12590,12590,0
|
|
20231122,160800,46292410,12590,12590,12590,12590,0
|
|
20231122,160700,46292410,12590,12590,12590,12590,91
|
|
20231122,160600,46292410,12590,12590,12590,12590,0
|
|
20231122,160500,46292410,12590,12590,12590,12590,0
|
|
20231122,160400,46292410,12590,12590,12590,12590,0
|
|
20231122,160300,46292410,12590,12590,12590,12590,0
|
|
20231122,160200,46292410,12590,12590,12590,12590,0
|
|
20231122,160100,46292410,12590,12590,12590,12590,0
|
|
20231122,160000,46292410,12590,12590,12590,12590,0
|
|
20231122,155900,46292410,12590,12590,12590,12590,0
|
|
20231122,155800,46292410,12590,12590,12590,12590,0
|
|
20231122,155700,46292410,12590,12590,12590,12590,0
|
|
20231122,155600,46292410,12590,12590,12590,12590,0
|
|
20231122,155500,46292410,12590,12590,12590,12590,0
|
|
20231122,155400,46292410,12590,12590,12590,12590,0
|
|
20231122,155300,46292410,12590,12590,12590,12590,0
|
|
20231122,155200,46292410,12590,12590,12590,12590,0
|
|
20231122,155100,46292410,12590,12590,12590,12590,0
|
|
20231122,155000,46292410,12590,12590,12590,12590,0
|
|
20231122,154900,46292410,12590,12590,12590,12590,0
|
|
20231122,154800,46292410,12590,12590,12590,12590,0
|
|
20231122,154700,46292410,12590,12590,12590,12590,0
|
|
20231122,154600,46292410,12590,12590,12590,12590,0
|
|
20231122,154500,46292410,12590,12590,12590,12590,0
|
|
20231122,154400,46292410,12590,12590,12590,12590,0
|
|
20231122,154300,46292410,12590,12590,12590,12590,0
|
|
20231122,154200,46292410,12590,12590,12590,12590,0
|
|
20231122,154100,46292410,12590,12590,12590,12590,0
|
|
20231122,154000,46292410,12590,12590,12590,12590,0
|
|
20231122,153900,46292410,12590,12590,12590,12590,0
|
|
20231122,153800,46292410,12590,12590,12590,12590,0
|
|
20231122,153700,46292410,12590,12590,12590,12590,91
|
|
20231122,153600,46292410,12590,12590,12590,12590,0
|
|
20231122,153500,46292410,12590,12590,12590,12590,0
|
|
20231122,153400,46292410,12590,12590,12590,12590,0
|
|
20231122,153300,46292410,12590,12590,12590,12590,0
|
|
20231122,153200,46292410,12590,12590,12590,12590,0
|
|
20231122,153100,46292410,12590,12590,12590,12590,0
|
|
20231122,153000,46292410,12590,12590,12590,12590,91
|
|
20231122,152900,45146720,12540,12540,12540,12540,0
|
|
20231122,152800,45146720,12540,12540,12540,12540,0
|
|
20231122,152700,45146720,12540,12540,12540,12540,0
|
|
20231122,152600,45146720,12540,12540,12540,12540,0
|
|
20231122,152500,45146720,12540,12540,12540,12540,0
|
|
20231122,152400,45146720,12540,12540,12540,12540,0
|
|
20231122,152300,45146720,12540,12540,12540,12540,0
|
|
20231122,152200,45146720,12540,12540,12540,12540,0
|
|
20231122,152100,45146720,12540,12540,12540,12540,0
|
|
20231122,152000,45146720,12540,12540,12540,12540,0
|
|
20231122,151900,45146720,12540,12540,12540,12540,2
|
|
20231122,151800,45121640,12540,12540,12540,12540,0
|
|
20231122,151700,45121640,12540,12540,12540,12540,0
|
|
20231122,151600,45121640,12540,12540,12540,12540,0
|
|
20231122,151500,45121640,12540,12540,12540,12540,1
|
|
20231122,151400,45109100,12530,12530,12530,12530,0
|
|
20231122,151300,45109100,12530,12530,12530,12530,0
|
|
20231122,151200,45109100,12530,12530,12530,12530,0
|
|
20231122,151100,45109100,12530,12530,12530,12530,0
|
|
20231122,151000,45109100,12530,12560,12560,12530,3
|
|
20231122,150900,45071450,12520,12520,12520,12520,0
|
|
20231122,150800,45071450,12520,12520,12520,12520,0
|
|
20231122,150700,45071450,12520,12520,12520,12520,0
|
|
20231122,150600,45071450,12520,12520,12520,12520,0
|
|
20231122,150500,45071450,12520,12520,12520,12520,0
|
|
20231122,150400,45071450,12520,12520,12520,12520,0
|
|
20231122,150300,45071450,12520,12520,12520,12520,0
|
|
20231122,150200,45071450,12520,12520,12520,12520,0
|
|
20231122,150100,45071450,12520,12520,12520,12520,0
|
|
20231122,150000,45071450,12520,12520,12520,12520,15
|
|
20231122,145900,44883650,12560,12560,12560,12560,4
|
|
20231122,145800,44833410,12600,12600,12600,12600,2
|
|
20231122,145700,44808210,12560,12570,12600,12560,97
|
|
20231122,145600,43586980,12560,12560,12560,12560,9
|
|
20231122,145500,43473940,12560,12560,12560,12560,5
|
|
20231122,145400,43411140,12560,12560,12560,12560,11
|
|
20231122,145300,43272980,12560,12560,12560,12560,10
|
|
20231122,145200,43147380,12560,12560,12560,12560,340
|
|
20231122,145100,38876980,12560,12540,12560,12540,114
|
|
20231122,145000,37447080,12510,12510,12510,12510,20
|
|
20231122,144900,37196880,12510,12510,12510,12510,0
|
|
20231122,144800,37196880,12510,12510,12510,12510,4
|
|
20231122,144700,37146840,12510,12510,12510,12510,9
|
|
20231122,144600,37034250,12510,12510,12510,12510,9
|
|
20231122,144500,36921660,12510,12510,12510,12510,0
|
|
20231122,144400,36921660,12510,12510,12510,12510,16
|
|
20231122,144300,36721500,12500,12500,12500,12500,0
|
|
20231122,144200,36721500,12500,12500,12500,12500,8
|
|
20231122,144100,36621500,12500,12500,12500,12500,9
|
|
20231122,144000,36509000,12500,12500,12500,12500,8
|
|
20231122,143900,36409000,12500,12500,12500,12500,0
|
|
20231122,143800,36409000,12500,12500,12500,12500,19
|
|
20231122,143700,36171500,12500,12500,12500,12500,0
|
|
20231122,143600,36171500,12500,12500,12500,12500,5
|
|
20231122,143500,36109000,12500,12510,12510,12500,38
|
|
20231122,143400,35633900,12510,12510,12510,12510,12
|
|
20231122,143300,35483780,12500,12500,12500,12500,0
|
|
20231122,143200,35483780,12500,12500,12500,12500,13
|
|
20231122,143100,35321280,12500,12500,12500,12500,0
|
|
20231122,143000,35321280,12500,12500,12500,12500,10
|
|
20231122,142900,35196280,12500,12500,12500,12500,9
|
|
20231122,142800,35083780,12500,12500,12500,12500,6
|
|
20231122,142700,35008780,12500,12500,12500,12500,0
|
|
20231122,142600,35008780,12500,12510,12510,12500,19
|
|
20231122,142500,34771180,12520,12520,12520,12520,2
|
|
20231122,142400,34746140,12500,12500,12500,12500,5
|
|
20231122,142300,34683640,12510,12510,12510,12510,9
|
|
20231122,142200,34571050,12520,12540,12540,12520,8
|
|
20231122,142100,34470870,12510,12510,12510,12510,0
|
|
20231122,142000,34470870,12510,12510,12510,12510,16
|
|
20231122,141900,34270710,12510,12510,12510,12510,0
|
|
20231122,141800,34270710,12510,12510,12510,12510,11
|
|
20231122,141700,34133100,12510,12510,12510,12510,14
|
|
20231122,141600,33957960,12510,12510,12510,12510,0
|
|
20231122,141500,33957960,12510,12510,12510,12510,10
|
|
20231122,141400,33832860,12510,12510,12510,12510,9
|
|
20231122,141300,33720270,12510,12510,12510,12510,6
|
|
20231122,141200,33645210,12510,12510,12510,12510,0
|
|
20231122,141100,33645210,12510,12510,12510,12510,18
|
|
20231122,141000,33420030,12510,12510,12510,12510,0
|
|
20231122,140900,33420030,12510,12510,12510,12510,6
|
|
20231122,140800,33344970,12510,12510,12510,12510,9
|
|
20231122,140700,33232380,12510,12510,12510,12510,8
|
|
20231122,140600,33132300,12510,12510,12510,12510,0
|
|
20231122,140500,33132300,12510,12510,12510,12510,17
|
|
20231122,140400,32919630,12510,12510,12510,12510,0
|
|
20231122,140300,32919630,12510,12510,12510,12510,12
|
|
20231122,140200,32769510,12510,12510,12510,12510,10
|
|
20231122,140100,32644410,12510,12510,12510,12510,4
|
|
20231122,140000,32594370,12510,12510,12510,12510,0
|
|
20231122,135900,32594370,12510,12510,12510,12510,17
|
|
20231122,135800,32381700,12510,12510,12510,12510,0
|
|
20231122,135700,32381700,12510,12510,12510,12510,7
|
|
20231122,135600,32294130,12510,12510,12510,12510,9
|
|
20231122,135500,32181540,12510,12510,12510,12510,9
|
|
20231122,135400,32068950,12510,12510,12510,12510,10
|
|
20231122,135300,31943850,12510,12510,12510,12510,16
|
|
20231122,135200,31743690,12510,12510,12510,12510,0
|
|
20231122,135100,31743690,12510,12510,12510,12510,11
|
|
20231122,135000,31606080,12510,12510,12510,12510,9
|
|
20231122,134900,31493490,12510,12510,12510,12510,18
|
|
20231122,134800,31268310,12510,12510,12510,12510,0
|
|
20231122,134700,31268310,12510,12510,12510,12510,17
|
|
20231122,134600,31055640,12510,12510,12510,12510,0
|
|
20231122,134500,31055640,12510,12510,12510,12510,8
|
|
20231122,134400,30955560,12500,12500,12500,12500,9
|
|
20231122,134300,30843060,12500,12520,12520,12500,175
|
|
20231122,134200,28653650,12520,12520,12520,12520,0
|
|
20231122,134100,28653650,12520,12520,12520,12520,15
|
|
20231122,134000,28465850,12520,12520,12520,12520,0
|
|
20231122,133900,28465850,12520,12520,12520,12520,12
|
|
20231122,133800,28315610,12520,12520,12520,12520,13
|
|
20231122,133700,28152850,12520,12520,12520,12520,0
|
|
20231122,133600,28152850,12520,12520,12520,12520,9
|
|
20231122,133500,28040170,12520,12520,12520,12520,9
|
|
20231122,133400,27927490,12520,12520,12520,12520,6
|
|
20231122,133300,27852370,12520,12520,12520,12520,0
|
|
20231122,133200,27852370,12520,12520,12520,12520,20
|
|
20231122,133100,27601970,12520,12520,12520,12520,0
|
|
20231122,133000,27601970,12520,12520,12520,12520,6
|
|
20231122,132900,27526850,12520,12520,12520,12520,9
|
|
20231122,132800,27414170,12520,12520,12520,12520,11
|
|
20231122,132700,27276450,12520,12520,12520,12520,0
|
|
20231122,132600,27276450,12520,12520,12520,12520,14
|
|
20231122,132500,27101170,12530,12530,12530,12530,0
|
|
20231122,132400,27101170,12530,12530,12530,12530,9
|
|
20231122,132300,26988400,12510,12510,12510,12510,9
|
|
20231122,132200,26875810,12510,12510,12510,12510,6
|
|
20231122,132100,26800750,12540,12540,12540,12540,0
|
|
20231122,132000,26800750,12540,12540,12540,12500,58
|
|
20231122,131900,26073910,12540,12540,12540,12540,25
|
|
20231122,131800,25760410,12530,12530,12530,12530,31
|
|
20231122,131700,25371980,12520,12520,12520,12520,10
|
|
20231122,131600,25246780,12510,12510,12510,12510,9
|
|
20231122,131500,25134190,12510,12510,12510,12510,0
|
|
20231122,131400,25134190,12510,12510,12510,12510,16
|
|
20231122,131300,24934030,12510,12510,12510,12510,0
|
|
20231122,131200,24934030,12510,12510,12510,12510,11
|
|
20231122,131100,24796420,12510,12530,12530,12510,10
|
|
20231122,131000,24671300,12510,12510,12510,12510,4
|
|
20231122,130900,24621260,12510,12510,12510,12510,0
|
|
20231122,130800,24621260,12510,12500,12510,12500,19
|
|
20231122,130700,24383660,12500,12500,12500,12500,0
|
|
20231122,130600,24383660,12500,12500,12500,12500,6
|
|
20231122,130500,24308660,12500,12500,12500,12500,9
|
|
20231122,130400,24196160,12500,12510,12510,12500,72
|
|
20231122,130300,23295520,12510,12510,12510,12510,0
|
|
20231122,130200,23295520,12510,12510,12510,12510,18
|
|
20231122,130100,23070340,12530,12510,12530,12510,16
|
|
20231122,130000,22870100,12510,12510,12510,12510,0
|
|
20231122,125900,22870100,12510,12510,12510,12510,13
|
|
20231122,125800,22707470,12510,12510,12510,12510,0
|
|
20231122,125700,22707470,12510,12510,12510,12510,8
|
|
20231122,125600,22607390,12510,12510,12510,12510,9
|
|
20231122,125500,22494800,12500,12500,12500,12500,7
|
|
20231122,125400,22407300,12500,12500,12500,12500,0
|
|
20231122,125300,22407300,12500,12500,12500,12500,21
|
|
20231122,125200,22144800,12500,12500,12500,12500,0
|
|
20231122,125100,22144800,12500,12500,12500,12500,4
|
|
20231122,125000,22094800,12500,12500,12500,12500,9
|
|
20231122,124900,21982300,12500,12500,12500,12500,12
|
|
20231122,124800,21832300,12500,12500,12500,12500,0
|
|
20231122,124700,21832300,12500,12500,12500,12500,14
|
|
20231122,124600,21657300,12500,12500,12500,12500,0
|
|
20231122,124500,21657300,12500,12500,12500,12500,7
|
|
20231122,124400,21569800,12500,12500,12500,12500,9
|
|
20231122,124300,21457300,12500,12500,12500,12500,8
|
|
20231122,124200,21357300,12500,12500,12500,12500,0
|
|
20231122,124100,21357300,12500,12500,12530,12500,23
|
|
20231122,124000,21069740,12500,12500,12500,12500,0
|
|
20231122,123900,21069740,12500,12500,12500,12500,4
|
|
20231122,123800,21019740,12500,12500,12500,12500,9
|
|
20231122,123700,20907240,12500,12500,12500,12500,9
|
|
20231122,123600,20794740,12500,12500,12500,12500,0
|
|
20231122,123500,20794740,12500,12500,12500,12500,16
|
|
20231122,123400,20594740,12500,12500,12500,12500,0
|
|
20231122,123300,20594740,12500,12500,12500,12500,8
|
|
20231122,123200,20494740,12500,12500,12500,12500,10
|
|
20231122,123100,20369740,12500,12500,12500,12500,7
|
|
20231122,123000,20282240,12500,12500,12500,12500,0
|
|
20231122,122900,20282240,12500,12510,12510,12500,17
|
|
20231122,122800,20069650,12510,12510,12510,12510,0
|
|
20231122,122700,20069650,12510,12530,12530,12510,10
|
|
20231122,122600,19944510,12510,12510,12510,12510,9
|
|
20231122,122500,19831920,12510,12510,12510,12510,9
|
|
20231122,122400,19719330,12510,12510,12510,12510,7
|
|
20231122,122300,19631760,12510,12510,12510,12510,9
|
|
20231122,122200,19519170,12510,12510,12510,12510,8
|
|
20231122,122100,19419090,12510,12510,12510,12510,0
|
|
20231122,122000,19419090,12510,12510,12510,12510,16
|
|
20231122,121900,19218930,12510,12510,12510,12510,0
|
|
20231122,121800,19218930,12510,12510,12510,12510,9
|
|
20231122,121700,19106340,12510,12510,12510,12510,17
|
|
20231122,121600,18893670,12510,12510,12510,12510,7
|
|
20231122,121500,18806100,12510,12510,12510,12510,0
|
|
20231122,121400,18806100,12510,12510,12510,12510,18
|
|
20231122,121300,18580920,12510,12510,12510,12510,0
|
|
20231122,121200,18580920,12510,12510,12510,12510,7
|
|
20231122,121100,18493350,12510,12510,12510,12510,9
|
|
20231122,121000,18380760,12510,12510,12510,12510,8
|
|
20231122,120900,18280680,12510,12510,12510,12510,0
|
|
20231122,120800,18280680,12510,12510,12510,12510,16
|
|
20231122,120700,18080520,12500,12500,12500,12500,0
|
|
20231122,120600,18080520,12500,12500,12500,12500,12
|
|
20231122,120500,17930520,12500,12500,12500,12500,9
|
|
20231122,120400,17818020,12500,12500,12500,12500,4
|
|
20231122,120300,17768020,12500,12500,12500,12500,0
|
|
20231122,120200,17768020,12500,12500,12500,12500,18
|
|
20231122,120100,17543020,12530,12530,12530,12530,0
|
|
20231122,120000,17543020,12530,12530,12530,12530,1
|
|
20231122,115900,17530490,12530,12510,12530,12510,14
|
|
20231122,115800,17355250,12530,12530,12530,12530,18
|
|
20231122,115700,17129710,12500,12500,12500,12500,0
|
|
20231122,115600,17129710,12500,12500,12500,12500,15
|
|
20231122,115500,16942210,12500,12500,12500,12500,0
|
|
20231122,115400,16942210,12500,12500,12500,12500,12
|
|
20231122,115300,16792210,12500,12500,12500,12500,9
|
|
20231122,115200,16679710,12500,12500,12500,12500,4
|
|
20231122,115100,16629710,12500,12500,12500,12500,0
|
|
20231122,115000,16629710,12500,12500,12500,12500,19
|
|
20231122,114900,16392210,12500,12500,12500,12500,0
|
|
20231122,114800,16392210,12500,12500,12500,12500,6
|
|
20231122,114700,16317210,12500,12500,12500,12500,21
|
|
20231122,114600,16054710,12500,12500,12500,12500,0
|
|
20231122,114500,16054710,12500,12500,12500,12500,5
|
|
20231122,114400,15992210,12500,12500,12500,12500,9
|
|
20231122,114300,15879710,12500,12500,12500,12500,10
|
|
20231122,114200,15754710,12500,12500,12500,12500,0
|
|
20231122,114100,15754710,12500,12500,12530,12500,16
|
|
20231122,114000,15554650,12500,12500,12500,12500,0
|
|
20231122,113900,15554650,12500,12500,12500,12500,9
|
|
20231122,113800,15442150,12500,12500,12500,12500,9
|
|
20231122,113700,15329650,12500,12500,12500,12500,7
|
|
20231122,113600,15242150,12500,12500,12500,12500,0
|
|
20231122,113500,15242150,12500,12500,12500,12500,17
|
|
20231122,113400,15029650,12500,12500,12500,12500,0
|
|
20231122,113300,15029650,12500,12500,12500,12500,8
|
|
20231122,113200,14929650,12500,12500,12500,12500,0
|
|
20231122,113100,14929650,12500,12500,12500,12500,18
|
|
20231122,113000,14704650,12500,12500,12500,12500,0
|
|
20231122,112900,14704650,12500,12500,12500,12500,7
|
|
20231122,112800,14617150,12500,12500,12500,12500,9
|
|
20231122,112700,14504650,12500,12500,12500,12500,12
|
|
20231122,112600,14354650,12500,12500,12500,12500,0
|
|
20231122,112500,14354650,12500,12500,12500,12500,13
|
|
20231122,112400,14192150,12500,12500,12500,12500,0
|
|
20231122,112300,14192150,12500,12500,12500,12500,11
|
|
20231122,112200,14054650,12500,12500,12500,12500,9
|
|
20231122,112100,13942150,12500,12500,12500,12500,5
|
|
20231122,112000,13879650,12500,12500,12500,12500,0
|
|
20231122,111900,13879650,12500,12500,12500,12500,16
|
|
20231122,111800,13679650,12500,12500,12500,12500,0
|
|
20231122,111700,13679650,12500,12500,12500,12500,8
|
|
20231122,111600,13579650,12500,12500,12500,12500,10
|
|
20231122,111500,13454650,12500,12500,12500,12500,9
|
|
20231122,111400,13342150,12530,12530,12530,12530,1
|
|
20231122,111300,13329620,12500,12500,12500,12500,16
|
|
20231122,111200,13129620,12510,12510,12510,12510,0
|
|
20231122,111100,13129620,12510,12510,12510,12510,11
|
|
20231122,111000,12992010,12510,12510,12510,12510,14
|
|
20231122,110900,12816870,12510,12510,12510,12510,0
|
|
20231122,110800,12816870,12510,12510,12510,12510,7
|
|
20231122,110700,12729300,12510,12510,12510,12510,28
|
|
20231122,110600,12379020,12510,12510,12510,12510,0
|
|
20231122,110500,12379020,12510,12510,12510,12510,26
|
|
20231122,110400,12053760,12520,12520,12520,12520,0
|
|
20231122,110300,12053760,12520,12520,12520,12520,0
|
|
20231122,110200,12053760,12520,12520,12520,12520,0
|
|
20231122,110100,12053760,12520,12520,12520,12520,11
|
|
20231122,110000,11916040,12520,12520,12520,12520,0
|
|
20231122,105900,11916040,12520,12520,12520,12520,14
|
|
20231122,105800,11740760,12520,12520,12520,12520,0
|
|
20231122,105700,11740760,12520,12520,12520,12520,14
|
|
20231122,105600,11565480,12540,12540,12540,12540,0
|
|
20231122,105500,11565480,12540,12540,12540,12540,24
|
|
20231122,105400,11264520,12530,12530,12530,12530,0
|
|
20231122,105300,11264520,12530,12530,12530,12530,0
|
|
20231122,105200,11264520,12530,12530,12530,12530,0
|
|
20231122,105100,11264520,12530,12530,12530,12530,0
|
|
20231122,105000,11264520,12530,12530,12530,12530,0
|
|
20231122,104900,11264520,12530,12530,12530,12530,0
|
|
20231122,104800,11264520,12530,12530,12530,12530,0
|
|
20231122,104700,11264520,12530,12530,12530,12530,21
|
|
20231122,104600,11001390,12530,12530,12530,12530,0
|
|
20231122,104500,11001390,12530,12530,12530,12530,0
|
|
20231122,104400,11001390,12530,12530,12530,12530,0
|
|
20231122,104300,11001390,12530,12530,12530,12530,0
|
|
20231122,104200,11001390,12530,12530,12530,12530,0
|
|
20231122,104100,11001390,12530,12530,12530,12530,0
|
|
20231122,104000,11001390,12530,12530,12530,12530,0
|
|
20231122,103900,11001390,12530,12530,12530,12530,0
|
|
20231122,103800,11001390,12530,12530,12530,12530,0
|
|
20231122,103700,11001390,12530,12530,12530,12530,0
|
|
20231122,103600,11001390,12530,12530,12530,12530,1
|
|
20231122,103500,10988860,12540,12540,12540,12540,0
|
|
20231122,103400,10988860,12540,12540,12540,12540,0
|
|
20231122,103300,10988860,12540,12540,12540,12540,8
|
|
20231122,103200,10888540,12540,12540,12540,12540,1
|
|
20231122,103100,10876000,12520,12520,12520,12520,0
|
|
20231122,103000,10876000,12520,12520,12520,12520,0
|
|
20231122,102900,10876000,12520,12520,12520,12520,0
|
|
20231122,102800,10876000,12520,12520,12520,12520,0
|
|
20231122,102700,10876000,12520,12520,12520,12520,0
|
|
20231122,102600,10876000,12520,12520,12520,12520,0
|
|
20231122,102500,10876000,12520,12520,12520,12520,0
|
|
20231122,102400,10876000,12520,12520,12520,12520,0
|
|
20231122,102300,10876000,12520,12520,12520,12520,0
|
|
20231122,102200,10876000,12520,12520,12520,12520,0
|
|
20231122,102100,10876000,12520,12520,12520,12520,0
|
|
20231122,102000,10876000,12520,12520,12520,12520,4
|
|
20231122,101900,10825920,12540,12540,12540,12540,0
|
|
20231122,101800,10825920,12540,12540,12540,12540,0
|
|
20231122,101700,10825920,12540,12540,12540,12540,0
|
|
20231122,101600,10825920,12540,12540,12540,12540,0
|
|
20231122,101500,10825920,12540,12540,12540,12540,0
|
|
20231122,101400,10825920,12540,12540,12540,12540,0
|
|
20231122,101300,10825920,12540,12540,12540,12540,0
|
|
20231122,101200,10825920,12540,12530,12540,12530,76
|
|
20231122,101100,9873000,12530,12530,12530,12530,0
|
|
20231122,101000,9873000,12530,12530,12530,12530,0
|
|
20231122,100900,9873000,12530,12530,12530,12530,0
|
|
20231122,100800,9873000,12530,12530,12530,12530,0
|
|
20231122,100700,9873000,12530,12530,12530,12530,0
|
|
20231122,100600,9873000,12530,12530,12530,12530,0
|
|
20231122,100500,9873000,12530,12530,12530,12530,0
|
|
20231122,100400,9873000,12530,12530,12530,12530,0
|
|
20231122,100300,9873000,12530,12530,12530,12530,0
|
|
20231122,100200,9873000,12530,12530,12530,12530,0
|
|
20231122,100100,9873000,12530,12530,12530,12530,0
|
|
20231122,100000,9873000,12530,12530,12530,12530,24
|
|
20231122,095900,9572280,12530,12530,12530,12530,0
|
|
20231122,095800,9572280,12530,12530,12530,12530,0
|
|
20231122,095700,9572280,12530,12530,12530,12530,0
|
|
20231122,095600,9572280,12530,12530,12530,12530,0
|
|
20231122,095500,9572280,12530,12530,12530,12530,0
|
|
20231122,095400,9572280,12530,12530,12530,12530,0
|
|
20231122,095300,9572280,12530,12530,12530,12530,0
|
|
20231122,095200,9572280,12530,12530,12530,12530,0
|
|
20231122,095100,9572280,12530,12530,12530,12530,0
|
|
20231122,095000,9572280,12530,12530,12530,12530,0
|
|
20231122,094900,9572280,12530,12530,12530,12530,0
|
|
20231122,094800,9572280,12530,12530,12530,12530,0
|
|
20231122,094700,9572280,12530,12530,12530,12530,0
|
|
20231122,094600,9572280,12530,12530,12530,12530,5
|
|
20231122,094500,9509630,12530,12530,12530,12530,0
|
|
20231122,094400,9509630,12530,12530,12530,12530,0
|
|
20231122,094300,9509630,12530,12530,12530,12530,0
|
|
20231122,094200,9509630,12530,12530,12530,12530,0
|
|
20231122,094100,9509630,12530,12530,12530,12530,0
|
|
20231122,094000,9509630,12530,12530,12530,12530,0
|
|
20231122,093900,9509630,12530,12530,12530,12530,1
|
|
20231122,093800,9497100,12490,12490,12490,12490,0
|
|
20231122,093700,9497100,12490,12520,12520,12490,161
|
|
20231122,093600,7485900,12520,12520,12520,12520,0
|
|
20231122,093500,7485900,12520,12520,12520,12520,0
|
|
20231122,093400,7485900,12520,12520,12520,12520,0
|
|
20231122,093300,7485900,12520,12520,12520,12520,1
|
|
20231122,093200,7473380,12520,12520,12520,12520,0
|
|
20231122,093100,7473380,12520,12520,12520,12520,0
|
|
20231122,093000,7473380,12520,12520,12520,12520,0
|
|
20231122,092900,7473380,12520,12520,12520,12520,0
|
|
20231122,092800,7473380,12520,12520,12520,12520,9
|
|
20231122,092700,7360700,12520,12520,12520,12520,0
|
|
20231122,092600,7360700,12520,12520,12520,12520,1
|
|
20231122,092500,7348180,12530,12530,12530,12530,0
|
|
20231122,092400,7348180,12530,12530,12530,12530,27
|
|
20231122,092300,7009870,12540,12540,12540,12540,0
|
|
20231122,092200,7009870,12540,12540,12540,12540,0
|
|
20231122,092100,7009870,12540,12540,12540,12540,0
|
|
20231122,092000,7009870,12540,12540,12540,12540,0
|
|
20231122,091900,7009870,12540,12540,12540,12540,0
|
|
20231122,091800,7009870,12540,12540,12540,12540,0
|
|
20231122,091700,7009870,12540,12540,12540,12540,0
|
|
20231122,091600,7009870,12540,12540,12540,12540,0
|
|
20231122,091500,7009870,12540,12540,12540,12540,0
|
|
20231122,091400,7009870,12540,12540,12540,12540,0
|
|
20231122,091300,7009870,12540,12540,12540,12540,0
|
|
20231122,091200,7009870,12540,12540,12540,12540,0
|
|
20231122,091100,7009870,12540,12540,12540,12540,0
|
|
20231122,091000,7009870,12540,12540,12540,12540,0
|
|
20231122,090900,7009870,12540,12540,12540,12540,0
|
|
20231122,090800,7009870,12540,12540,12540,12540,0
|
|
20231122,090700,7009870,12540,12540,12540,12540,0
|
|
20231122,090600,7009870,12540,12540,12540,12540,0
|
|
20231122,090500,7009870,12540,12540,12540,12540,0
|
|
20231122,090400,7009870,12540,12540,12540,12540,0
|
|
20231122,090300,7009870,12540,12540,12540,12540,498
|
|
20231122,090200,764950,12550,12550,12550,12550,1
|
|
20231122,090100,752400,12540,12540,12540,12540,0
|
|
20231122,090000,752400,12540,12540,12540,12540,60
|