636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193300,98097130,8480,8480,8480,8480,391
|
|
20231120,193200,98097130,8480,8480,8480,8480,0
|
|
20231120,193100,98097130,8480,8480,8480,8480,0
|
|
20231120,193000,98097130,8480,8480,8480,8480,0
|
|
20231120,192900,98097130,8480,8480,8480,8480,0
|
|
20231120,192800,98097130,8480,8480,8480,8480,0
|
|
20231120,192700,98097130,8480,8480,8480,8480,0
|
|
20231120,192600,98097130,8480,8480,8480,8480,0
|
|
20231120,192500,98097130,8480,8480,8480,8480,0
|
|
20231120,192400,98097130,8480,8480,8480,8480,0
|
|
20231120,192300,98097130,8480,8480,8480,8480,0
|
|
20231120,192200,98097130,8480,8480,8480,8480,0
|
|
20231120,192100,98097130,8480,8480,8480,8480,0
|
|
20231120,192000,98097130,8480,8480,8480,8480,0
|
|
20231120,191900,98097130,8480,8480,8480,8480,0
|
|
20231120,191800,98097130,8480,8480,8480,8480,0
|
|
20231120,191700,98097130,8480,8480,8480,8480,0
|
|
20231120,191600,98097130,8480,8480,8480,8480,0
|
|
20231120,191500,98097130,8480,8480,8480,8480,0
|
|
20231120,191400,98097130,8480,8480,8480,8480,0
|
|
20231120,191300,98097130,8480,8480,8480,8480,0
|
|
20231120,191200,98097130,8480,8480,8480,8480,0
|
|
20231120,191100,98097130,8480,8480,8480,8480,0
|
|
20231120,191000,98097130,8480,8480,8480,8480,0
|
|
20231120,190900,98097130,8480,8480,8480,8480,0
|
|
20231120,190800,98097130,8480,8480,8480,8480,0
|
|
20231120,190700,98097130,8480,8480,8480,8480,0
|
|
20231120,190600,98097130,8480,8480,8480,8480,0
|
|
20231120,190500,98097130,8480,8480,8480,8480,0
|
|
20231120,190400,98097130,8480,8480,8480,8480,0
|
|
20231120,190300,98097130,8480,8480,8480,8480,391
|
|
20231120,190200,98097130,8480,8480,8480,8480,0
|
|
20231120,190100,98097130,8480,8480,8480,8480,0
|
|
20231120,190000,98097130,8480,8480,8480,8480,0
|
|
20231120,185900,98097130,8480,8480,8480,8480,0
|
|
20231120,185800,98097130,8480,8480,8480,8480,0
|
|
20231120,185700,98097130,8480,8480,8480,8480,0
|
|
20231120,185600,98097130,8480,8480,8480,8480,0
|
|
20231120,185500,98097130,8480,8480,8480,8480,0
|
|
20231120,185400,98097130,8480,8480,8480,8480,0
|
|
20231120,185300,98097130,8480,8480,8480,8480,0
|
|
20231120,185200,98097130,8480,8480,8480,8480,0
|
|
20231120,185100,98097130,8480,8480,8480,8480,0
|
|
20231120,185000,98097130,8480,8480,8480,8480,0
|
|
20231120,184900,98097130,8480,8480,8480,8480,0
|
|
20231120,184800,98097130,8480,8480,8480,8480,0
|
|
20231120,184700,98097130,8480,8480,8480,8480,0
|
|
20231120,184600,98097130,8480,8480,8480,8480,0
|
|
20231120,184500,98097130,8480,8480,8480,8480,0
|
|
20231120,184400,98097130,8480,8480,8480,8480,0
|
|
20231120,184300,98097130,8480,8480,8480,8480,0
|
|
20231120,184200,98097130,8480,8480,8480,8480,0
|
|
20231120,184100,98097130,8480,8480,8480,8480,0
|
|
20231120,184000,98097130,8480,8480,8480,8480,0
|
|
20231120,183900,98097130,8480,8480,8480,8480,0
|
|
20231120,183800,98097130,8480,8480,8480,8480,0
|
|
20231120,183700,98097130,8480,8480,8480,8480,0
|
|
20231120,183600,98097130,8480,8480,8480,8480,0
|
|
20231120,183500,98097130,8480,8480,8480,8480,0
|
|
20231120,183400,98097130,8480,8480,8480,8480,0
|
|
20231120,183300,98097130,8480,8480,8480,8480,391
|
|
20231120,183200,98097130,8480,8480,8480,8480,0
|
|
20231120,183100,98097130,8480,8480,8480,8480,0
|
|
20231120,183000,98097130,8480,8480,8480,8480,0
|
|
20231120,182900,98097130,8480,8480,8480,8480,0
|
|
20231120,182800,98097130,8480,8480,8480,8480,0
|
|
20231120,182700,98097130,8480,8480,8480,8480,0
|
|
20231120,182600,98097130,8480,8480,8480,8480,0
|
|
20231120,182500,98097130,8480,8480,8480,8480,0
|
|
20231120,182400,98097130,8480,8480,8480,8480,0
|
|
20231120,182300,98097130,8480,8480,8480,8480,0
|
|
20231120,182200,98097130,8480,8480,8480,8480,0
|
|
20231120,182100,98097130,8480,8480,8480,8480,0
|
|
20231120,182000,98097130,8480,8480,8480,8480,0
|
|
20231120,181900,98097130,8480,8480,8480,8480,0
|
|
20231120,181800,98097130,8480,8480,8480,8480,0
|
|
20231120,181700,98097130,8480,8480,8480,8480,0
|
|
20231120,181600,98097130,8480,8480,8480,8480,0
|
|
20231120,181500,98097130,8480,8480,8480,8480,0
|
|
20231120,181400,98097130,8480,8480,8480,8480,0
|
|
20231120,181300,98097130,8480,8480,8480,8480,0
|
|
20231120,181200,98097130,8480,8480,8480,8480,0
|
|
20231120,181100,98097130,8480,8480,8480,8480,0
|
|
20231120,181000,98097130,8480,8480,8480,8480,0
|
|
20231120,180900,98097130,8480,8480,8480,8480,0
|
|
20231120,180800,98097130,8480,8480,8480,8480,0
|
|
20231120,180700,98097130,8480,8480,8480,8480,0
|
|
20231120,180600,98097130,8480,8480,8480,8480,0
|
|
20231120,180500,98097130,8480,8480,8480,8480,0
|
|
20231120,180400,98097130,8480,8480,8480,8480,0
|
|
20231120,180300,98097130,8480,8480,8480,8480,391
|
|
20231120,180200,98097130,8480,8480,8480,8480,0
|
|
20231120,180100,98097130,8480,8480,8480,8480,0
|
|
20231120,180000,98097130,8480,8480,8480,8480,0
|
|
20231120,175900,98097130,8480,8480,8480,8480,0
|
|
20231120,175800,98097130,8480,8480,8480,8480,0
|
|
20231120,175700,98097130,8480,8480,8480,8480,0
|
|
20231120,175600,98097130,8480,8480,8480,8480,0
|
|
20231120,175500,98097130,8480,8480,8480,8480,0
|
|
20231120,175400,98097130,8480,8480,8480,8480,0
|
|
20231120,175300,98097130,8480,8480,8480,8480,0
|
|
20231120,175200,98097130,8480,8480,8480,8480,0
|
|
20231120,175100,98097130,8480,8480,8480,8480,0
|
|
20231120,175000,98097130,8480,8480,8480,8480,0
|
|
20231120,174900,98097130,8480,8480,8480,8480,0
|
|
20231120,174800,98097130,8480,8480,8480,8480,0
|
|
20231120,174700,98097130,8480,8480,8480,8480,0
|
|
20231120,174600,98097130,8480,8480,8480,8480,0
|
|
20231120,174500,98097130,8480,8480,8480,8480,0
|
|
20231120,174400,98097130,8480,8480,8480,8480,0
|
|
20231120,174300,98097130,8480,8480,8480,8480,0
|
|
20231120,174200,98097130,8480,8480,8480,8480,0
|
|
20231120,174100,98097130,8480,8480,8480,8480,0
|
|
20231120,174000,98097130,8480,8480,8480,8480,0
|
|
20231120,173900,98097130,8480,8480,8480,8480,0
|
|
20231120,173800,98097130,8480,8480,8480,8480,0
|
|
20231120,173700,98097130,8480,8480,8480,8480,0
|
|
20231120,173600,98097130,8480,8480,8480,8480,0
|
|
20231120,173500,98097130,8480,8480,8480,8480,0
|
|
20231120,173400,98097130,8480,8480,8480,8480,0
|
|
20231120,173300,98097130,8480,8480,8480,8480,391
|
|
20231120,173200,98097130,8480,8480,8480,8480,0
|
|
20231120,173100,98097130,8480,8480,8480,8480,0
|
|
20231120,173000,98097130,8480,8480,8480,8480,0
|
|
20231120,172900,98097130,8480,8480,8480,8480,0
|
|
20231120,172800,98097130,8480,8480,8480,8480,0
|
|
20231120,172700,98097130,8480,8480,8480,8480,0
|
|
20231120,172600,98097130,8480,8480,8480,8480,0
|
|
20231120,172500,98097130,8480,8480,8480,8480,0
|
|
20231120,172400,98097130,8480,8480,8480,8480,0
|
|
20231120,172300,98097130,8480,8480,8480,8480,0
|
|
20231120,172200,98097130,8480,8480,8480,8480,0
|
|
20231120,172100,98097130,8480,8480,8480,8480,0
|
|
20231120,172000,98097130,8480,8480,8480,8480,0
|
|
20231120,171900,98097130,8480,8480,8480,8480,0
|
|
20231120,171800,98097130,8480,8480,8480,8480,0
|
|
20231120,171700,98097130,8480,8480,8480,8480,0
|
|
20231120,171600,98097130,8480,8480,8480,8480,0
|
|
20231120,171500,98097130,8480,8480,8480,8480,0
|
|
20231120,171400,98097130,8480,8480,8480,8480,0
|
|
20231120,171300,98097130,8480,8480,8480,8480,0
|
|
20231120,171200,98097130,8480,8480,8480,8480,0
|
|
20231120,171100,98097130,8480,8480,8480,8480,0
|
|
20231120,171000,98097130,8480,8480,8480,8480,0
|
|
20231120,170900,98097130,8480,8480,8480,8480,0
|
|
20231120,170800,98097130,8480,8480,8480,8480,0
|
|
20231120,170700,98097130,8480,8480,8480,8480,0
|
|
20231120,170600,98097130,8480,8480,8480,8480,0
|
|
20231120,170500,98097130,8480,8480,8480,8480,0
|
|
20231120,170400,98097130,8480,8480,8480,8480,0
|
|
20231120,170300,98097130,8480,8480,8480,8480,391
|
|
20231120,170200,98097130,8480,8480,8480,8480,0
|
|
20231120,170100,98097130,8480,8480,8480,8480,0
|
|
20231120,170000,98097130,8480,8480,8480,8480,0
|
|
20231120,165900,98097130,8480,8480,8480,8480,0
|
|
20231120,165800,98097130,8480,8480,8480,8480,0
|
|
20231120,165700,98097130,8480,8480,8480,8480,0
|
|
20231120,165600,98097130,8480,8480,8480,8480,0
|
|
20231120,165500,98097130,8480,8480,8480,8480,0
|
|
20231120,165400,98097130,8480,8480,8480,8480,0
|
|
20231120,165300,98097130,8480,8480,8480,8480,0
|
|
20231120,165200,98097130,8480,8480,8480,8480,0
|
|
20231120,165100,98097130,8480,8480,8480,8480,0
|
|
20231120,165000,98097130,8480,8480,8480,8480,0
|
|
20231120,164900,98097130,8480,8480,8480,8480,0
|
|
20231120,164800,98097130,8480,8480,8480,8480,0
|
|
20231120,164700,98097130,8480,8480,8480,8480,0
|
|
20231120,164600,98097130,8480,8480,8480,8480,0
|
|
20231120,164500,98097130,8480,8480,8480,8480,0
|
|
20231120,164400,98097130,8480,8480,8480,8480,0
|
|
20231120,164300,98097130,8480,8480,8480,8480,0
|
|
20231120,164200,98097130,8480,8480,8480,8480,0
|
|
20231120,164100,98097130,8480,8480,8480,8480,0
|
|
20231120,164000,98097130,8480,8480,8480,8480,0
|
|
20231120,163900,98097130,8480,8480,8480,8480,0
|
|
20231120,163800,98097130,8480,8480,8480,8480,0
|
|
20231120,163700,98097130,8480,8480,8480,8480,0
|
|
20231120,163600,98097130,8480,8480,8480,8480,0
|
|
20231120,163500,98097130,8480,8480,8480,8480,0
|
|
20231120,163400,98097130,8480,8480,8480,8480,0
|
|
20231120,163300,98097130,8480,8480,8480,8480,391
|
|
20231120,163200,98097130,8480,8480,8480,8480,0
|
|
20231120,163100,98097130,8480,8480,8480,8480,0
|
|
20231120,163000,98097130,8480,8480,8480,8480,0
|
|
20231120,162900,98097130,8480,8480,8480,8480,0
|
|
20231120,162800,98097130,8480,8480,8480,8480,0
|
|
20231120,162700,98097130,8480,8480,8480,8480,0
|
|
20231120,162600,98097130,8480,8480,8480,8480,0
|
|
20231120,162500,98097130,8480,8480,8480,8480,0
|
|
20231120,162400,98097130,8480,8480,8480,8480,0
|
|
20231120,162300,98097130,8480,8480,8480,8480,0
|
|
20231120,162200,98097130,8480,8480,8480,8480,0
|
|
20231120,162100,98097130,8480,8480,8480,8480,0
|
|
20231120,162000,98097130,8480,8480,8480,8480,0
|
|
20231120,161900,98097130,8480,8480,8480,8480,0
|
|
20231120,161800,98097130,8480,8480,8480,8480,0
|
|
20231120,161700,98097130,8480,8480,8480,8480,0
|
|
20231120,161600,98097130,8480,8480,8480,8480,0
|
|
20231120,161500,98097130,8480,8480,8480,8480,0
|
|
20231120,161400,98097130,8480,8480,8480,8480,0
|
|
20231120,161300,98097130,8480,8480,8480,8480,0
|
|
20231120,161200,98097130,8480,8480,8480,8480,0
|
|
20231120,161100,98097130,8480,8480,8480,8480,0
|
|
20231120,161000,98097130,8480,8480,8480,8480,0
|
|
20231120,160900,98097130,8480,8480,8480,8480,0
|
|
20231120,160800,98097130,8480,8480,8480,8480,0
|
|
20231120,160700,98097130,8480,8480,8480,8480,0
|
|
20231120,160600,98097130,8480,8480,8480,8480,0
|
|
20231120,160500,98097130,8480,8480,8480,8480,0
|
|
20231120,160400,98097130,8480,8480,8480,8480,0
|
|
20231120,160300,98097130,8480,8480,8480,8480,391
|
|
20231120,160200,98097130,8480,8480,8480,8480,0
|
|
20231120,160100,98097130,8480,8480,8480,8480,0
|
|
20231120,160000,98097130,8480,8480,8480,8480,0
|
|
20231120,155900,98097130,8480,8480,8480,8480,0
|
|
20231120,155800,98097130,8480,8480,8480,8480,0
|
|
20231120,155700,98097130,8480,8480,8480,8480,0
|
|
20231120,155600,98097130,8480,8480,8480,8480,0
|
|
20231120,155500,98097130,8480,8480,8480,8480,0
|
|
20231120,155400,98097130,8480,8480,8480,8480,0
|
|
20231120,155300,98097130,8480,8480,8480,8480,0
|
|
20231120,155200,98097130,8480,8480,8480,8480,0
|
|
20231120,155100,98097130,8480,8480,8480,8480,0
|
|
20231120,155000,98097130,8480,8480,8480,8480,0
|
|
20231120,154900,98097130,8480,8480,8480,8480,0
|
|
20231120,154800,98097130,8480,8480,8480,8480,0
|
|
20231120,154700,98097130,8480,8480,8480,8480,0
|
|
20231120,154600,98097130,8480,8480,8480,8480,0
|
|
20231120,154500,98097130,8480,8480,8480,8480,0
|
|
20231120,154400,98097130,8480,8480,8480,8480,0
|
|
20231120,154300,98097130,8480,8480,8480,8480,0
|
|
20231120,154200,98097130,8480,8480,8480,8480,0
|
|
20231120,154100,98097130,8480,8480,8480,8480,0
|
|
20231120,154000,98097130,8480,8480,8480,8480,0
|
|
20231120,153900,98097130,8480,8480,8480,8480,0
|
|
20231120,153800,98097130,8480,8480,8480,8480,0
|
|
20231120,153700,98097130,8480,8480,8480,8480,0
|
|
20231120,153600,98097130,8480,8480,8480,8480,0
|
|
20231120,153500,98097130,8480,8480,8480,8480,0
|
|
20231120,153400,98097130,8480,8480,8480,8480,0
|
|
20231120,153300,98097130,8480,8480,8480,8480,391
|
|
20231120,153200,98097130,8480,8480,8480,8480,0
|
|
20231120,153100,98097130,8480,8480,8480,8480,0
|
|
20231120,153000,98097130,8480,8480,8480,8480,391
|
|
20231120,152900,94781450,8540,8540,8540,8540,0
|
|
20231120,152800,94781450,8540,8540,8540,8540,0
|
|
20231120,152700,94781450,8540,8540,8540,8540,0
|
|
20231120,152600,94781450,8540,8540,8540,8540,0
|
|
20231120,152500,94781450,8540,8540,8540,8540,0
|
|
20231120,152400,94781450,8540,8540,8540,8540,0
|
|
20231120,152300,94781450,8540,8540,8540,8540,0
|
|
20231120,152200,94781450,8540,8540,8540,8540,0
|
|
20231120,152100,94781450,8540,8540,8540,8540,0
|
|
20231120,152000,94781450,8540,8540,8540,8540,0
|
|
20231120,151900,94781450,8540,8540,8540,8540,0
|
|
20231120,151800,94781450,8540,8500,8540,8500,3
|
|
20231120,151700,94755910,8540,8540,8540,8540,0
|
|
20231120,151600,94755910,8540,8540,8540,8540,0
|
|
20231120,151500,94755910,8540,8540,8540,8540,5
|
|
20231120,151400,94713210,8540,8540,8540,8540,0
|
|
20231120,151300,94713210,8540,8540,8540,8540,0
|
|
20231120,151200,94713210,8540,8540,8540,8540,0
|
|
20231120,151100,94713210,8540,8550,8550,8540,18
|
|
20231120,151000,94559390,8550,8550,8550,8550,0
|
|
20231120,150900,94559390,8550,8550,8550,8550,0
|
|
20231120,150800,94559390,8550,8540,8550,8540,3
|
|
20231120,150700,94533760,8550,8550,8550,8550,0
|
|
20231120,150600,94533760,8550,8550,8550,8550,0
|
|
20231120,150500,94533760,8550,8550,8550,8550,0
|
|
20231120,150400,94533760,8550,8550,8550,8550,0
|
|
20231120,150300,94533760,8550,8550,8550,8550,0
|
|
20231120,150200,94533760,8550,8550,8550,8550,0
|
|
20231120,150100,94533760,8550,8550,8550,8550,0
|
|
20231120,150000,94533760,8550,8550,8550,8550,0
|
|
20231120,145900,94533760,8550,8530,8550,8530,12
|
|
20231120,145800,94431380,8480,8480,8480,8480,5
|
|
20231120,145700,94388980,8530,8500,8530,8470,17
|
|
20231120,145600,94244640,8530,8540,8540,8530,4
|
|
20231120,145500,94210490,8500,8520,8520,8500,983
|
|
20231120,145400,85853330,8550,8550,8550,8550,0
|
|
20231120,145300,85853330,8550,8550,8550,8550,0
|
|
20231120,145200,85853330,8550,8550,8550,8550,0
|
|
20231120,145100,85853330,8550,8550,8550,8550,0
|
|
20231120,145000,85853330,8550,8550,8550,8550,0
|
|
20231120,144900,85853330,8550,8520,8550,8520,5
|
|
20231120,144800,85810700,8550,8550,8550,8550,0
|
|
20231120,144700,85810700,8550,8550,8550,8550,0
|
|
20231120,144600,85810700,8550,8550,8550,8550,0
|
|
20231120,144500,85810700,8550,8550,8550,8550,0
|
|
20231120,144400,85810700,8550,8550,8550,8550,18
|
|
20231120,144300,85656800,8550,8550,8550,8550,0
|
|
20231120,144200,85656800,8550,8550,8550,8550,0
|
|
20231120,144100,85656800,8550,8550,8550,8550,0
|
|
20231120,144000,85656800,8550,8550,8550,8550,0
|
|
20231120,143900,85656800,8550,8550,8550,8550,0
|
|
20231120,143800,85656800,8550,8540,8550,8540,3
|
|
20231120,143700,85631170,8540,8540,8540,8540,0
|
|
20231120,143600,85631170,8540,8540,8540,8540,0
|
|
20231120,143500,85631170,8540,8540,8540,8540,0
|
|
20231120,143400,85631170,8540,8540,8540,8540,3
|
|
20231120,143300,85605550,8540,8540,8540,8540,63
|
|
20231120,143200,85067530,8550,8550,8550,8550,0
|
|
20231120,143100,85067530,8550,8550,8550,8550,0
|
|
20231120,143000,85067530,8550,8550,8550,8550,0
|
|
20231120,142900,85067530,8550,8550,8550,8550,0
|
|
20231120,142800,85067530,8550,8550,8550,8550,0
|
|
20231120,142700,85067530,8550,8550,8550,8550,0
|
|
20231120,142600,85067530,8550,8550,8550,8550,0
|
|
20231120,142500,85067530,8550,8550,8550,8550,0
|
|
20231120,142400,85067530,8550,8550,8550,8550,0
|
|
20231120,142300,85067530,8550,8540,8550,8540,7
|
|
20231120,142200,85007720,8540,8530,8550,8530,46
|
|
20231120,142100,84614880,8540,8540,8540,8540,55
|
|
20231120,142000,84145180,8540,8540,8540,8540,0
|
|
20231120,141900,84145180,8540,8540,8540,8540,3
|
|
20231120,141800,84119560,8470,8520,8520,8470,487
|
|
20231120,141700,79988510,8510,8510,8510,8510,0
|
|
20231120,141600,79988510,8510,8510,8510,8510,0
|
|
20231120,141500,79988510,8510,8510,8510,8510,0
|
|
20231120,141400,79988510,8510,8540,8550,8510,62
|
|
20231120,141300,79460680,8540,8520,8540,8520,281
|
|
20231120,141200,77066540,8520,8520,8520,8520,20
|
|
20231120,141100,76896140,8520,8520,8520,8520,0
|
|
20231120,141000,76896140,8520,8520,8520,8520,0
|
|
20231120,140900,76896140,8520,8520,8520,8520,0
|
|
20231120,140800,76896140,8520,8520,8520,8520,0
|
|
20231120,140700,76896140,8520,8510,8520,8510,11
|
|
20231120,140600,76802480,8550,8550,8550,8550,0
|
|
20231120,140500,76802480,8550,8550,8550,8550,0
|
|
20231120,140400,76802480,8550,8550,8550,8550,0
|
|
20231120,140300,76802480,8550,8550,8550,8550,2
|
|
20231120,140200,76785380,8510,8510,8510,8510,0
|
|
20231120,140100,76785380,8510,8510,8510,8510,0
|
|
20231120,140000,76785380,8510,8510,8510,8510,0
|
|
20231120,135900,76785380,8510,8510,8510,8510,0
|
|
20231120,135800,76785380,8510,8510,8510,8510,1
|
|
20231120,135700,76776870,8550,8550,8550,8550,0
|
|
20231120,135600,76776870,8550,8550,8550,8550,0
|
|
20231120,135500,76776870,8550,8550,8550,8550,0
|
|
20231120,135400,76776870,8550,8550,8550,8550,5
|
|
20231120,135300,76734120,8510,8510,8510,8510,0
|
|
20231120,135200,76734120,8510,8530,8530,8510,3
|
|
20231120,135100,76708550,8510,8510,8510,8510,1
|
|
20231120,135000,76700040,8510,8510,8510,8510,30
|
|
20231120,134900,76444740,8510,8510,8510,8510,1
|
|
20231120,134800,76436230,8540,8540,8540,8540,0
|
|
20231120,134700,76436230,8540,8540,8540,8540,0
|
|
20231120,134600,76436230,8540,8540,8540,8540,0
|
|
20231120,134500,76436230,8540,8540,8540,8540,62
|
|
20231120,134400,75906750,8510,8510,8510,8510,0
|
|
20231120,134300,75906750,8510,8540,8540,8510,8
|
|
20231120,134200,75838550,8540,8540,8540,8540,0
|
|
20231120,134100,75838550,8540,8540,8540,8540,6
|
|
20231120,134000,75787310,8550,8550,8550,8550,0
|
|
20231120,133900,75787310,8550,8550,8550,8550,0
|
|
20231120,133800,75787310,8550,8550,8550,8550,0
|
|
20231120,133700,75787310,8550,8550,8550,8550,0
|
|
20231120,133600,75787310,8550,8550,8550,8550,0
|
|
20231120,133500,75787310,8550,8550,8550,8550,6
|
|
20231120,133400,75736010,8550,8550,8550,8550,0
|
|
20231120,133300,75736010,8550,8550,8550,8550,0
|
|
20231120,133200,75736010,8550,8550,8550,8550,0
|
|
20231120,133100,75736010,8550,8550,8550,8550,0
|
|
20231120,133000,75736010,8550,8550,8550,8550,0
|
|
20231120,132900,75736010,8550,8550,8550,8550,0
|
|
20231120,132800,75736010,8550,8550,8550,8550,0
|
|
20231120,132700,75736010,8550,8550,8550,8550,0
|
|
20231120,132600,75736010,8550,8550,8550,8550,0
|
|
20231120,132500,75736010,8550,8550,8550,8550,1
|
|
20231120,132400,75727460,8550,8550,8550,8550,0
|
|
20231120,132300,75727460,8550,8550,8550,8550,0
|
|
20231120,132200,75727460,8550,8550,8550,8550,11
|
|
20231120,132100,75633410,8550,8550,8550,8550,0
|
|
20231120,132000,75633410,8550,8550,8550,8550,0
|
|
20231120,131900,75633410,8550,8550,8550,8550,0
|
|
20231120,131800,75633410,8550,8550,8550,8550,0
|
|
20231120,131700,75633410,8550,8550,8550,8550,0
|
|
20231120,131600,75633410,8550,8550,8550,8550,0
|
|
20231120,131500,75633410,8550,8550,8550,8550,0
|
|
20231120,131400,75633410,8550,8540,8550,8540,2
|
|
20231120,131300,75616320,8500,8500,8500,8500,0
|
|
20231120,131200,75616320,8500,8510,8510,8500,31
|
|
20231120,131100,75352790,8550,8550,8550,8550,0
|
|
20231120,131000,75352790,8550,8550,8550,8550,10
|
|
20231120,130900,75267290,8550,8550,8550,8550,0
|
|
20231120,130800,75267290,8550,8550,8550,8550,0
|
|
20231120,130700,75267290,8550,8550,8550,8550,0
|
|
20231120,130600,75267290,8550,8550,8550,8550,0
|
|
20231120,130500,75267290,8550,8550,8550,8550,0
|
|
20231120,130400,75267290,8550,8550,8550,8550,0
|
|
20231120,130300,75267290,8550,8550,8550,8550,0
|
|
20231120,130200,75267290,8550,8540,8550,8540,4
|
|
20231120,130100,75233120,8500,8500,8500,8500,0
|
|
20231120,130000,75233120,8500,8500,8500,8500,0
|
|
20231120,125900,75233120,8500,8500,8500,8500,0
|
|
20231120,125800,75233120,8500,8500,8500,8500,0
|
|
20231120,125700,75233120,8500,8500,8500,8500,0
|
|
20231120,125600,75233120,8500,8510,8510,8500,4
|
|
20231120,125500,75199090,8500,8500,8500,8500,0
|
|
20231120,125400,75199090,8500,8510,8510,8500,38
|
|
20231120,125300,74875780,8510,8510,8510,8510,0
|
|
20231120,125200,74875780,8510,8510,8510,8510,0
|
|
20231120,125100,74875780,8510,8510,8510,8510,0
|
|
20231120,125000,74875780,8510,8510,8510,8510,0
|
|
20231120,124900,74875780,8510,8510,8510,8510,0
|
|
20231120,124800,74875780,8510,8510,8510,8510,24
|
|
20231120,124700,74671540,8510,8510,8510,8510,0
|
|
20231120,124600,74671540,8510,8510,8510,8510,0
|
|
20231120,124500,74671540,8510,8510,8510,8510,0
|
|
20231120,124400,74671540,8510,8510,8510,8510,0
|
|
20231120,124300,74671540,8510,8510,8510,8510,1
|
|
20231120,124200,74663030,8500,8510,8510,8500,6
|
|
20231120,124100,74611980,8510,8530,8530,8500,40
|
|
20231120,124000,74271040,8550,8550,8550,8550,0
|
|
20231120,123900,74271040,8550,8550,8550,8550,0
|
|
20231120,123800,74271040,8550,8550,8550,8550,0
|
|
20231120,123700,74271040,8550,8550,8550,8550,1
|
|
20231120,123600,74262490,8550,8550,8550,8550,0
|
|
20231120,123500,74262490,8550,8550,8550,8550,0
|
|
20231120,123400,74262490,8550,8550,8550,8550,0
|
|
20231120,123300,74262490,8550,8550,8550,8550,0
|
|
20231120,123200,74262490,8550,8550,8550,8550,0
|
|
20231120,123100,74262490,8550,8550,8550,8550,0
|
|
20231120,123000,74262490,8550,8550,8550,8550,0
|
|
20231120,122900,74262490,8550,8550,8550,8550,0
|
|
20231120,122800,74262490,8550,8550,8550,8550,1
|
|
20231120,122700,74253940,8550,8550,8550,8550,0
|
|
20231120,122600,74253940,8550,8550,8550,8550,1
|
|
20231120,122500,74245390,8530,8530,8530,8530,0
|
|
20231120,122400,74245390,8530,8530,8530,8530,0
|
|
20231120,122300,74245390,8530,8530,8530,8530,0
|
|
20231120,122200,74245390,8530,8530,8530,8530,0
|
|
20231120,122100,74245390,8530,8530,8530,8530,4
|
|
20231120,122000,74211270,8550,8550,8550,8550,0
|
|
20231120,121900,74211270,8550,8550,8550,8550,0
|
|
20231120,121800,74211270,8550,8550,8550,8550,0
|
|
20231120,121700,74211270,8550,8550,8550,8550,0
|
|
20231120,121600,74211270,8550,8550,8550,8550,0
|
|
20231120,121500,74211270,8550,8550,8550,8550,0
|
|
20231120,121400,74211270,8550,8550,8550,8550,1
|
|
20231120,121300,74202720,8530,8530,8530,8530,0
|
|
20231120,121200,74202720,8530,8530,8530,8530,0
|
|
20231120,121100,74202720,8530,8530,8530,8530,0
|
|
20231120,121000,74202720,8530,8530,8530,8530,4
|
|
20231120,120900,74168600,8530,8530,8530,8530,0
|
|
20231120,120800,74168600,8530,8530,8530,8530,0
|
|
20231120,120700,74168600,8530,8530,8530,8530,0
|
|
20231120,120600,74168600,8530,8530,8530,8530,6
|
|
20231120,120500,74117420,8550,8550,8550,8550,0
|
|
20231120,120400,74117420,8550,8540,8550,8540,4
|
|
20231120,120300,74083250,8540,8540,8540,8540,2
|
|
20231120,120200,74066170,8540,8540,8540,8540,0
|
|
20231120,120100,74066170,8540,8540,8540,8540,3
|
|
20231120,120000,74040550,8540,8540,8540,8540,0
|
|
20231120,115900,74040550,8540,8540,8540,8540,0
|
|
20231120,115800,74040550,8540,8540,8540,8540,6
|
|
20231120,115700,73989310,8540,8540,8540,8540,0
|
|
20231120,115600,73989310,8540,8540,8540,8540,0
|
|
20231120,115500,73989310,8540,8540,8540,8540,100
|
|
20231120,115400,73135310,8540,8560,8560,8540,532
|
|
20231120,115300,68587820,8560,8560,8560,8560,0
|
|
20231120,115200,68587820,8560,8560,8560,8560,0
|
|
20231120,115100,68587820,8560,8560,8560,8560,7
|
|
20231120,115000,68527900,8560,8560,8560,8560,1
|
|
20231120,114900,68519340,8550,8550,8550,8550,0
|
|
20231120,114800,68519340,8550,8550,8550,8550,95
|
|
20231120,114700,67707090,8550,8550,8550,8550,0
|
|
20231120,114600,67707090,8550,8550,8550,8550,0
|
|
20231120,114500,67707090,8550,8550,8550,8550,1
|
|
20231120,114400,67698540,8550,8550,8550,8550,1
|
|
20231120,114300,67689990,8550,8550,8550,8550,0
|
|
20231120,114200,67689990,8550,8550,8550,8550,0
|
|
20231120,114100,67689990,8550,8550,8550,8550,11
|
|
20231120,114000,67595940,8550,8550,8550,8550,0
|
|
20231120,113900,67595940,8550,8550,8550,8550,0
|
|
20231120,113800,67595940,8550,8550,8550,8550,2
|
|
20231120,113700,67578840,8550,8550,8550,8550,1
|
|
20231120,113600,67570290,8540,8540,8540,8540,0
|
|
20231120,113500,67570290,8540,8540,8540,8540,0
|
|
20231120,113400,67570290,8540,8540,8540,8540,0
|
|
20231120,113300,67570290,8540,8540,8540,8540,0
|
|
20231120,113200,67570290,8540,8540,8540,8540,0
|
|
20231120,113100,67570290,8540,8540,8540,8540,1
|
|
20231120,113000,67561750,8540,8540,8540,8540,18
|
|
20231120,112900,67408030,8530,8530,8530,8530,15
|
|
20231120,112800,67280080,8530,8530,8530,8530,0
|
|
20231120,112700,67280080,8530,8530,8530,8530,0
|
|
20231120,112600,67280080,8530,8530,8530,8530,0
|
|
20231120,112500,67280080,8530,8530,8530,8530,0
|
|
20231120,112400,67280080,8530,8530,8530,8530,0
|
|
20231120,112300,67280080,8530,8530,8530,8530,0
|
|
20231120,112200,67280080,8530,8530,8530,8530,0
|
|
20231120,112100,67280080,8530,8530,8530,8530,0
|
|
20231120,112000,67280080,8530,8530,8530,8530,0
|
|
20231120,111900,67280080,8530,8530,8530,8530,10
|
|
20231120,111800,67194780,8520,8520,8520,8520,29
|
|
20231120,111700,66947700,8520,8510,8520,8510,11
|
|
20231120,111600,66854030,8510,8510,8510,8510,0
|
|
20231120,111500,66854030,8510,8510,8510,8510,3
|
|
20231120,111400,66828500,8500,8500,8500,8500,1
|
|
20231120,111300,66820000,8500,8490,8500,8490,3
|
|
20231120,111200,66794510,8490,8490,8490,8490,2
|
|
20231120,111100,66777530,8500,8500,8500,8500,0
|
|
20231120,111000,66777530,8500,8500,8500,8500,0
|
|
20231120,110900,66777530,8500,8500,8500,8500,1
|
|
20231120,110800,66769030,8500,8510,8510,8500,4
|
|
20231120,110700,66735020,8490,8490,8490,8490,0
|
|
20231120,110600,66735020,8490,8490,8490,8490,0
|
|
20231120,110500,66735020,8490,8490,8490,8490,0
|
|
20231120,110400,66735020,8490,8490,8490,8490,0
|
|
20231120,110300,66735020,8490,8490,8490,8490,0
|
|
20231120,110200,66735020,8490,8490,8490,8490,0
|
|
20231120,110100,66735020,8490,8490,8490,8490,1
|
|
20231120,110000,66726530,8490,8500,8500,8480,26
|
|
20231120,105900,66505980,8510,8510,8510,8510,5
|
|
20231120,105800,66463430,8500,8500,8500,8500,0
|
|
20231120,105700,66463430,8500,8500,8500,8500,0
|
|
20231120,105600,66463430,8500,8500,8500,8500,0
|
|
20231120,105500,66463430,8500,8500,8500,8500,0
|
|
20231120,105400,66463430,8500,8500,8500,8500,0
|
|
20231120,105300,66463430,8500,8500,8500,8500,0
|
|
20231120,105200,66463430,8500,8500,8500,8500,2
|
|
20231120,105100,66446430,8480,8480,8480,8480,410
|
|
20231120,105000,62969630,8510,8510,8510,8510,0
|
|
20231120,104900,62969630,8510,8510,8510,8510,0
|
|
20231120,104800,62969630,8510,8510,8510,8510,10
|
|
20231120,104700,62884530,8510,8510,8510,8510,0
|
|
20231120,104600,62884530,8510,8510,8510,8510,0
|
|
20231120,104500,62884530,8510,8490,8510,8490,4
|
|
20231120,104400,62850540,8480,8480,8480,8480,5
|
|
20231120,104300,62808140,8480,8480,8480,8480,0
|
|
20231120,104200,62808140,8480,8480,8480,8480,0
|
|
20231120,104100,62808140,8480,8470,8480,8460,48
|
|
20231120,104000,62401420,8490,8490,8490,8490,2
|
|
20231120,103900,62384440,8470,8480,8490,8470,553
|
|
20231120,103800,57700300,8490,8490,8490,8490,1
|
|
20231120,103700,57691810,8490,8500,8500,8490,42
|
|
20231120,103600,57334930,8530,8530,8530,8530,0
|
|
20231120,103500,57334930,8530,8530,8530,8530,1
|
|
20231120,103400,57326400,8410,8520,8520,8410,915
|
|
20231120,103300,49584930,8560,8560,8560,8560,0
|
|
20231120,103200,49584930,8560,8560,8560,8560,0
|
|
20231120,103100,49584930,8560,8560,8560,8560,0
|
|
20231120,103000,49584930,8560,8560,8560,8560,0
|
|
20231120,102900,49584930,8560,8560,8560,8560,0
|
|
20231120,102800,49584930,8560,8560,8560,8560,0
|
|
20231120,102700,49584930,8560,8560,8560,8560,0
|
|
20231120,102600,49584930,8560,8560,8560,8560,0
|
|
20231120,102500,49584930,8560,8560,8560,8560,0
|
|
20231120,102400,49584930,8560,8560,8560,8560,0
|
|
20231120,102300,49584930,8560,8560,8560,8560,1
|
|
20231120,102200,49576370,8560,8550,8560,8550,4
|
|
20231120,102100,49542160,8510,8510,8510,8510,11
|
|
20231120,102000,49448550,8510,8510,8510,8510,0
|
|
20231120,101900,49448550,8510,8510,8510,8510,0
|
|
20231120,101800,49448550,8510,8510,8510,8510,94
|
|
20231120,101700,48648610,8510,8510,8510,8510,2
|
|
20231120,101600,48631590,8510,8510,8510,8510,0
|
|
20231120,101500,48631590,8510,8510,8510,8510,0
|
|
20231120,101400,48631590,8510,8510,8510,8510,4
|
|
20231120,101300,48597550,8510,8510,8510,8510,0
|
|
20231120,101200,48597550,8510,8510,8510,8510,9
|
|
20231120,101100,48520960,8520,8520,8520,8520,0
|
|
20231120,101000,48520960,8520,8520,8520,8520,0
|
|
20231120,100900,48520960,8520,8520,8520,8520,0
|
|
20231120,100800,48520960,8520,8520,8520,8520,0
|
|
20231120,100700,48520960,8520,8560,8560,8520,7
|
|
20231120,100600,48461280,8560,8550,8560,8550,27
|
|
20231120,100500,48230370,8550,8550,8550,8550,20
|
|
20231120,100400,48059370,8560,8550,8560,8550,140
|
|
20231120,100300,46862080,8550,8560,8560,8550,12
|
|
20231120,100200,46759370,8560,8560,8560,8560,1
|
|
20231120,100100,46750810,8490,8520,8520,8490,130
|
|
20231120,100000,45645510,8600,8590,8600,8590,5
|
|
20231120,095900,45602550,8610,8550,8610,8540,79
|
|
20231120,095800,44925830,8560,8540,8560,8540,39
|
|
20231120,095700,44592710,8540,8540,8540,8540,0
|
|
20231120,095600,44592710,8540,8540,8540,8540,0
|
|
20231120,095500,44592710,8540,8540,8540,8540,0
|
|
20231120,095400,44592710,8540,8530,8540,8530,5
|
|
20231120,095300,44550050,8510,8510,8510,8510,3
|
|
20231120,095200,44524520,8550,8550,8550,8510,4
|
|
20231120,095100,44490400,8500,8550,8550,8500,90
|
|
20231120,095000,43725300,8500,8500,8500,8500,30
|
|
20231120,094900,43470300,8580,8580,8580,8580,0
|
|
20231120,094800,43470300,8580,8580,8580,8500,1081
|
|
20231120,094700,34281640,8580,8560,8600,8510,158
|
|
20231120,094600,32931620,8550,8520,8560,8510,1051
|
|
20231120,094500,23986710,8590,8590,8590,8590,59
|
|
20231120,094400,23479900,8620,8620,8620,8620,0
|
|
20231120,094300,23479900,8620,8620,8620,8620,0
|
|
20231120,094200,23479900,8620,8620,8620,8620,0
|
|
20231120,094100,23479900,8620,8620,8620,8620,0
|
|
20231120,094000,23479900,8620,8620,8620,8620,1
|
|
20231120,093900,23471280,8610,8570,8610,8570,50
|
|
20231120,093800,23042280,8580,8580,8580,8580,22
|
|
20231120,093700,22853520,8510,8510,8510,8510,56
|
|
20231120,093600,22376960,8510,8510,8510,8510,1035
|
|
20231120,093500,13569110,8510,8590,8590,8480,505
|
|
20231120,093400,9269130,8660,8660,8660,8660,0
|
|
20231120,093300,9269130,8660,8660,8660,8660,10
|
|
20231120,093200,9182530,8710,8620,8710,8600,213
|
|
20231120,093100,7350460,8780,8780,8780,8780,0
|
|
20231120,093000,7350460,8780,8780,8780,8780,0
|
|
20231120,092900,7350460,8780,8780,8780,8780,0
|
|
20231120,092800,7350460,8780,8670,8780,8670,15
|
|
20231120,092700,7219650,8540,8540,8540,8540,0
|
|
20231120,092600,7219650,8540,8650,8730,8540,46
|
|
20231120,092500,6820470,8600,8600,8600,8600,12
|
|
20231120,092400,6717270,8530,8530,8530,8530,0
|
|
20231120,092300,6717270,8530,8530,8530,8530,0
|
|
20231120,092200,6717270,8530,8530,8530,8530,0
|
|
20231120,092100,6717270,8530,8530,8530,8530,5
|
|
20231120,092000,6674620,8510,8510,8510,8510,0
|
|
20231120,091900,6674620,8510,8510,8510,8510,0
|
|
20231120,091800,6674620,8510,8510,8510,8510,0
|
|
20231120,091700,6674620,8510,8520,8520,8510,397
|
|
20231120,091600,3295990,8510,8530,8530,8510,65
|
|
20231120,091500,2742680,8500,8500,8500,8500,100
|
|
20231120,091400,1892680,8500,8530,8530,8500,115
|
|
20231120,091300,914750,8550,8550,8550,8550,0
|
|
20231120,091200,914750,8550,8550,8550,8550,9
|
|
20231120,091100,837800,8550,8550,8550,8550,0
|
|
20231120,091000,837800,8550,8540,8550,8540,71
|
|
20231120,090900,231450,8550,8550,8550,8550,15
|
|
20231120,090800,103200,8600,8600,8600,8600,0
|
|
20231120,090700,103200,8600,8600,8600,8600,0
|
|
20231120,090600,103200,8600,8600,8600,8600,0
|
|
20231120,090500,103200,8600,8600,8600,8600,0
|
|
20231120,090400,103200,8600,8600,8600,8600,0
|
|
20231120,090300,103200,8600,8600,8600,8600,0
|
|
20231120,090200,103200,8600,8600,8600,8600,0
|
|
20231120,090100,103200,8600,8600,8600,8600,0
|
|
20231120,090000,103200,8600,8600,8600,8600,12
|