612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190900,113912890,12270,12270,12270,12270,1469
|
|
20231120,190800,113912890,12270,12270,12270,12270,0
|
|
20231120,190700,113912890,12270,12270,12270,12270,0
|
|
20231120,190600,113912890,12270,12270,12270,12270,0
|
|
20231120,190500,113912890,12270,12270,12270,12270,0
|
|
20231120,190400,113912890,12270,12270,12270,12270,0
|
|
20231120,190300,113912890,12270,12270,12270,12270,0
|
|
20231120,190200,113912890,12270,12270,12270,12270,0
|
|
20231120,190100,113912890,12270,12270,12270,12270,0
|
|
20231120,190000,113912890,12270,12270,12270,12270,0
|
|
20231120,185900,113912890,12270,12270,12270,12270,0
|
|
20231120,185800,113912890,12270,12270,12270,12270,0
|
|
20231120,185700,113912890,12270,12270,12270,12270,0
|
|
20231120,185600,113912890,12270,12270,12270,12270,0
|
|
20231120,185500,113912890,12270,12270,12270,12270,0
|
|
20231120,185400,113912890,12270,12270,12270,12270,0
|
|
20231120,185300,113912890,12270,12270,12270,12270,0
|
|
20231120,185200,113912890,12270,12270,12270,12270,0
|
|
20231120,185100,113912890,12270,12270,12270,12270,0
|
|
20231120,185000,113912890,12270,12270,12270,12270,0
|
|
20231120,184900,113912890,12270,12270,12270,12270,0
|
|
20231120,184800,113912890,12270,12270,12270,12270,0
|
|
20231120,184700,113912890,12270,12270,12270,12270,0
|
|
20231120,184600,113912890,12270,12270,12270,12270,0
|
|
20231120,184500,113912890,12270,12270,12270,12270,0
|
|
20231120,184400,113912890,12270,12270,12270,12270,0
|
|
20231120,184300,113912890,12270,12270,12270,12270,0
|
|
20231120,184200,113912890,12270,12270,12270,12270,0
|
|
20231120,184100,113912890,12270,12270,12270,12270,0
|
|
20231120,184000,113912890,12270,12270,12270,12270,0
|
|
20231120,183900,113912890,12270,12270,12270,12270,1469
|
|
20231120,183800,113912890,12270,12270,12270,12270,0
|
|
20231120,183700,113912890,12270,12270,12270,12270,0
|
|
20231120,183600,113912890,12270,12270,12270,12270,0
|
|
20231120,183500,113912890,12270,12270,12270,12270,0
|
|
20231120,183400,113912890,12270,12270,12270,12270,0
|
|
20231120,183300,113912890,12270,12270,12270,12270,0
|
|
20231120,183200,113912890,12270,12270,12270,12270,0
|
|
20231120,183100,113912890,12270,12270,12270,12270,0
|
|
20231120,183000,113912890,12270,12270,12270,12270,0
|
|
20231120,182900,113912890,12270,12270,12270,12270,0
|
|
20231120,182800,113912890,12270,12270,12270,12270,0
|
|
20231120,182700,113912890,12270,12270,12270,12270,0
|
|
20231120,182600,113912890,12270,12270,12270,12270,0
|
|
20231120,182500,113912890,12270,12270,12270,12270,0
|
|
20231120,182400,113912890,12270,12270,12270,12270,0
|
|
20231120,182300,113912890,12270,12270,12270,12270,0
|
|
20231120,182200,113912890,12270,12270,12270,12270,0
|
|
20231120,182100,113912890,12270,12270,12270,12270,0
|
|
20231120,182000,113912890,12270,12270,12270,12270,0
|
|
20231120,181900,113912890,12270,12270,12270,12270,0
|
|
20231120,181800,113912890,12270,12270,12270,12270,0
|
|
20231120,181700,113912890,12270,12270,12270,12270,0
|
|
20231120,181600,113912890,12270,12270,12270,12270,0
|
|
20231120,181500,113912890,12270,12270,12270,12270,0
|
|
20231120,181400,113912890,12270,12270,12270,12270,0
|
|
20231120,181300,113912890,12270,12270,12270,12270,0
|
|
20231120,181200,113912890,12270,12270,12270,12270,0
|
|
20231120,181100,113912890,12270,12270,12270,12270,0
|
|
20231120,181000,113912890,12270,12270,12270,12270,0
|
|
20231120,180900,113912890,12270,12270,12270,12270,1469
|
|
20231120,180800,113912890,12270,12270,12270,12270,0
|
|
20231120,180700,113912890,12270,12270,12270,12270,0
|
|
20231120,180600,113912890,12270,12270,12270,12270,0
|
|
20231120,180500,113912890,12270,12270,12270,12270,0
|
|
20231120,180400,113912890,12270,12270,12270,12270,0
|
|
20231120,180300,113912890,12270,12270,12270,12270,0
|
|
20231120,180200,113912890,12270,12270,12270,12270,0
|
|
20231120,180100,113912890,12270,12270,12270,12270,0
|
|
20231120,180000,113912890,12270,12270,12270,12270,0
|
|
20231120,175900,113912890,12270,12270,12270,12270,0
|
|
20231120,175800,113912890,12270,12270,12270,12270,0
|
|
20231120,175700,113912890,12270,12270,12270,12270,0
|
|
20231120,175600,113912890,12270,12270,12270,12270,0
|
|
20231120,175500,113912890,12270,12270,12270,12270,0
|
|
20231120,175400,113912890,12270,12270,12270,12270,0
|
|
20231120,175300,113912890,12270,12270,12270,12270,0
|
|
20231120,175200,113912890,12270,12270,12270,12270,0
|
|
20231120,175100,113912890,12270,12270,12270,12270,0
|
|
20231120,175000,113912890,12270,12270,12270,12270,0
|
|
20231120,174900,113912890,12270,12270,12270,12270,0
|
|
20231120,174800,113912890,12270,12270,12270,12270,0
|
|
20231120,174700,113912890,12270,12270,12270,12270,0
|
|
20231120,174600,113912890,12270,12270,12270,12270,0
|
|
20231120,174500,113912890,12270,12270,12270,12270,0
|
|
20231120,174400,113912890,12270,12270,12270,12270,0
|
|
20231120,174300,113912890,12270,12270,12270,12270,0
|
|
20231120,174200,113912890,12270,12270,12270,12270,0
|
|
20231120,174100,113912890,12270,12270,12270,12270,0
|
|
20231120,174000,113912890,12270,12270,12270,12270,0
|
|
20231120,173900,113912890,12270,12270,12270,12270,1469
|
|
20231120,173800,113912890,12270,12270,12270,12270,0
|
|
20231120,173700,113912890,12270,12270,12270,12270,0
|
|
20231120,173600,113912890,12270,12270,12270,12270,0
|
|
20231120,173500,113912890,12270,12270,12270,12270,0
|
|
20231120,173400,113912890,12270,12270,12270,12270,0
|
|
20231120,173300,113912890,12270,12270,12270,12270,0
|
|
20231120,173200,113912890,12270,12270,12270,12270,0
|
|
20231120,173100,113912890,12270,12270,12270,12270,0
|
|
20231120,173000,113912890,12270,12270,12270,12270,0
|
|
20231120,172900,113912890,12270,12270,12270,12270,0
|
|
20231120,172800,113912890,12270,12270,12270,12270,0
|
|
20231120,172700,113912890,12270,12270,12270,12270,0
|
|
20231120,172600,113912890,12270,12270,12270,12270,0
|
|
20231120,172500,113912890,12270,12270,12270,12270,0
|
|
20231120,172400,113912890,12270,12270,12270,12270,0
|
|
20231120,172300,113912890,12270,12270,12270,12270,0
|
|
20231120,172200,113912890,12270,12270,12270,12270,0
|
|
20231120,172100,113912890,12270,12270,12270,12270,0
|
|
20231120,172000,113912890,12270,12270,12270,12270,0
|
|
20231120,171900,113912890,12270,12270,12270,12270,0
|
|
20231120,171800,113912890,12270,12270,12270,12270,0
|
|
20231120,171700,113912890,12270,12270,12270,12270,0
|
|
20231120,171600,113912890,12270,12270,12270,12270,0
|
|
20231120,171500,113912890,12270,12270,12270,12270,0
|
|
20231120,171400,113912890,12270,12270,12270,12270,0
|
|
20231120,171300,113912890,12270,12270,12270,12270,0
|
|
20231120,171200,113912890,12270,12270,12270,12270,0
|
|
20231120,171100,113912890,12270,12270,12270,12270,0
|
|
20231120,171000,113912890,12270,12270,12270,12270,0
|
|
20231120,170900,113912890,12270,12270,12270,12270,1469
|
|
20231120,170800,113912890,12270,12270,12270,12270,0
|
|
20231120,170700,113912890,12270,12270,12270,12270,0
|
|
20231120,170600,113912890,12270,12270,12270,12270,0
|
|
20231120,170500,113912890,12270,12270,12270,12270,0
|
|
20231120,170400,113912890,12270,12270,12270,12270,0
|
|
20231120,170300,113912890,12270,12270,12270,12270,0
|
|
20231120,170200,113912890,12270,12270,12270,12270,0
|
|
20231120,170100,113912890,12270,12270,12270,12270,0
|
|
20231120,170000,113912890,12270,12270,12270,12270,0
|
|
20231120,165900,113912890,12270,12270,12270,12270,0
|
|
20231120,165800,113912890,12270,12270,12270,12270,0
|
|
20231120,165700,113912890,12270,12270,12270,12270,0
|
|
20231120,165600,113912890,12270,12270,12270,12270,0
|
|
20231120,165500,113912890,12270,12270,12270,12270,0
|
|
20231120,165400,113912890,12270,12270,12270,12270,0
|
|
20231120,165300,113912890,12270,12270,12270,12270,0
|
|
20231120,165200,113912890,12270,12270,12270,12270,0
|
|
20231120,165100,113912890,12270,12270,12270,12270,0
|
|
20231120,165000,113912890,12270,12270,12270,12270,0
|
|
20231120,164900,113912890,12270,12270,12270,12270,0
|
|
20231120,164800,113912890,12270,12270,12270,12270,0
|
|
20231120,164700,113912890,12270,12270,12270,12270,0
|
|
20231120,164600,113912890,12270,12270,12270,12270,0
|
|
20231120,164500,113912890,12270,12270,12270,12270,0
|
|
20231120,164400,113912890,12270,12270,12270,12270,0
|
|
20231120,164300,113912890,12270,12270,12270,12270,0
|
|
20231120,164200,113912890,12270,12270,12270,12270,0
|
|
20231120,164100,113912890,12270,12270,12270,12270,0
|
|
20231120,164000,113912890,12270,12270,12270,12270,0
|
|
20231120,163900,113912890,12270,12270,12270,12270,1469
|
|
20231120,163800,113912890,12270,12270,12270,12270,0
|
|
20231120,163700,113912890,12270,12270,12270,12270,0
|
|
20231120,163600,113912890,12270,12270,12270,12270,0
|
|
20231120,163500,113912890,12270,12270,12270,12270,0
|
|
20231120,163400,113912890,12270,12270,12270,12270,0
|
|
20231120,163300,113912890,12270,12270,12270,12270,0
|
|
20231120,163200,113912890,12270,12270,12270,12270,0
|
|
20231120,163100,113912890,12270,12270,12270,12270,0
|
|
20231120,163000,113912890,12270,12270,12270,12270,0
|
|
20231120,162900,113912890,12270,12270,12270,12270,0
|
|
20231120,162800,113912890,12270,12270,12270,12270,0
|
|
20231120,162700,113912890,12270,12270,12270,12270,0
|
|
20231120,162600,113912890,12270,12270,12270,12270,0
|
|
20231120,162500,113912890,12270,12270,12270,12270,0
|
|
20231120,162400,113912890,12270,12270,12270,12270,0
|
|
20231120,162300,113912890,12270,12270,12270,12270,0
|
|
20231120,162200,113912890,12270,12270,12270,12270,0
|
|
20231120,162100,113912890,12270,12270,12270,12270,0
|
|
20231120,162000,113912890,12270,12270,12270,12270,0
|
|
20231120,161900,113912890,12270,12270,12270,12270,0
|
|
20231120,161800,113912890,12270,12270,12270,12270,0
|
|
20231120,161700,113912890,12270,12270,12270,12270,0
|
|
20231120,161600,113912890,12270,12270,12270,12270,0
|
|
20231120,161500,113912890,12270,12270,12270,12270,0
|
|
20231120,161400,113912890,12270,12270,12270,12270,0
|
|
20231120,161300,113912890,12270,12270,12270,12270,0
|
|
20231120,161200,113912890,12270,12270,12270,12270,0
|
|
20231120,161100,113912890,12270,12270,12270,12270,0
|
|
20231120,161000,113912890,12270,12270,12270,12270,0
|
|
20231120,160900,113912890,12270,12270,12270,12270,1469
|
|
20231120,160800,113912890,12270,12270,12270,12270,0
|
|
20231120,160700,113912890,12270,12270,12270,12270,0
|
|
20231120,160600,113912890,12270,12270,12270,12270,0
|
|
20231120,160500,113912890,12270,12270,12270,12270,0
|
|
20231120,160400,113912890,12270,12270,12270,12270,0
|
|
20231120,160300,113912890,12270,12270,12270,12270,0
|
|
20231120,160200,113912890,12270,12270,12270,12270,0
|
|
20231120,160100,113912890,12270,12270,12270,12270,0
|
|
20231120,160000,113912890,12270,12270,12270,12270,0
|
|
20231120,155900,113912890,12270,12270,12270,12270,0
|
|
20231120,155800,113912890,12270,12270,12270,12270,0
|
|
20231120,155700,113912890,12270,12270,12270,12270,0
|
|
20231120,155600,113912890,12270,12270,12270,12270,0
|
|
20231120,155500,113912890,12270,12270,12270,12270,0
|
|
20231120,155400,113912890,12270,12270,12270,12270,0
|
|
20231120,155300,113912890,12270,12270,12270,12270,0
|
|
20231120,155200,113912890,12270,12270,12270,12270,0
|
|
20231120,155100,113912890,12270,12270,12270,12270,0
|
|
20231120,155000,113912890,12270,12270,12270,12270,0
|
|
20231120,154900,113912890,12270,12270,12270,12270,0
|
|
20231120,154800,113912890,12270,12270,12270,12270,0
|
|
20231120,154700,113912890,12270,12270,12270,12270,0
|
|
20231120,154600,113912890,12270,12270,12270,12270,0
|
|
20231120,154500,113912890,12270,12270,12270,12270,0
|
|
20231120,154400,113912890,12270,12270,12270,12270,0
|
|
20231120,154300,113912890,12270,12270,12270,12270,0
|
|
20231120,154200,113912890,12270,12270,12270,12270,0
|
|
20231120,154100,113912890,12270,12270,12270,12270,0
|
|
20231120,154000,113912890,12270,12270,12270,12270,0
|
|
20231120,153900,113912890,12270,12270,12270,12270,1469
|
|
20231120,153800,113912890,12270,12270,12270,12270,0
|
|
20231120,153700,113912890,12270,12270,12270,12270,0
|
|
20231120,153600,113912890,12270,12270,12270,12270,0
|
|
20231120,153500,113912890,12270,12270,12270,12270,0
|
|
20231120,153400,113912890,12270,12270,12270,12270,0
|
|
20231120,153300,113912890,12270,12270,12270,12270,0
|
|
20231120,153200,113912890,12270,12270,12270,12270,0
|
|
20231120,153100,113912890,12270,12270,12270,12270,0
|
|
20231120,153000,113912890,12270,12270,12270,12270,1469
|
|
20231120,152900,95888260,12260,12260,12260,12260,0
|
|
20231120,152800,95888260,12260,12260,12260,12260,0
|
|
20231120,152700,95888260,12260,12260,12260,12260,0
|
|
20231120,152600,95888260,12260,12260,12260,12260,0
|
|
20231120,152500,95888260,12260,12260,12260,12260,0
|
|
20231120,152400,95888260,12260,12260,12260,12260,0
|
|
20231120,152300,95888260,12260,12260,12260,12260,0
|
|
20231120,152200,95888260,12260,12260,12260,12260,0
|
|
20231120,152100,95888260,12260,12260,12260,12260,0
|
|
20231120,152000,95888260,12260,12260,12260,12260,0
|
|
20231120,151900,95888260,12260,12220,12260,12210,54
|
|
20231120,151800,95228460,12220,12260,12270,12220,39
|
|
20231120,151700,94750340,12220,12260,12270,12220,165
|
|
20231120,151600,92727360,12260,12250,12260,12250,3
|
|
20231120,151500,92690600,12220,12240,12260,12210,16
|
|
20231120,151400,92494940,12200,12200,12200,12200,15
|
|
20231120,151300,92311940,12210,12210,12210,12210,20
|
|
20231120,151200,92067740,12240,12240,12240,12240,0
|
|
20231120,151100,92067740,12240,12240,12240,12240,1
|
|
20231120,151000,92055500,12210,12250,12250,12210,505
|
|
20231120,150900,85882180,12250,12250,12250,12250,0
|
|
20231120,150800,85882180,12250,12250,12250,12250,7
|
|
20231120,150700,85796430,12250,12250,12250,12250,0
|
|
20231120,150600,85796430,12250,12250,12250,12250,0
|
|
20231120,150500,85796430,12250,12250,12250,12250,1
|
|
20231120,150400,85784180,12250,12250,12250,12250,1
|
|
20231120,150300,85771930,12250,12250,12250,12250,1
|
|
20231120,150200,85759680,12260,12260,12260,12260,59
|
|
20231120,150100,85036340,12270,12260,12270,12260,517
|
|
20231120,150000,78692760,12260,12260,12260,12260,81
|
|
20231120,145900,77699700,12240,12240,12240,12240,0
|
|
20231120,145800,77699700,12240,12240,12240,12240,3
|
|
20231120,145700,77662980,12260,12270,12270,12240,20
|
|
20231120,145600,77418100,12240,12240,12240,12240,0
|
|
20231120,145500,77418100,12240,12240,12240,12240,13
|
|
20231120,145400,77258980,12240,12240,12240,12240,0
|
|
20231120,145300,77258980,12240,12240,12240,12240,0
|
|
20231120,145200,77258980,12240,12240,12240,12240,0
|
|
20231120,145100,77258980,12240,12240,12240,12240,0
|
|
20231120,145000,77258980,12240,12240,12240,12240,0
|
|
20231120,144900,77258980,12240,12240,12240,12240,0
|
|
20231120,144800,77258980,12240,12240,12240,12240,1
|
|
20231120,144700,77246740,12250,12250,12250,12250,1
|
|
20231120,144600,77234490,12250,12250,12250,12250,1
|
|
20231120,144500,77222240,12260,12260,12260,12260,20
|
|
20231120,144400,76977040,12250,12250,12250,12250,0
|
|
20231120,144300,76977040,12250,12250,12250,12250,0
|
|
20231120,144200,76977040,12250,12250,12250,12250,0
|
|
20231120,144100,76977040,12250,12250,12250,12250,0
|
|
20231120,144000,76977040,12250,12250,12250,12250,8
|
|
20231120,143900,76879040,12250,12250,12250,12250,9
|
|
20231120,143800,76768790,12260,12240,12260,12240,73
|
|
20231120,143700,75873830,12250,12240,12250,12240,6
|
|
20231120,143600,75800340,12230,12230,12230,12230,0
|
|
20231120,143500,75800340,12230,12230,12230,12230,4
|
|
20231120,143400,75751420,12230,12230,12230,12230,0
|
|
20231120,143300,75751420,12230,12230,12230,12230,0
|
|
20231120,143200,75751420,12230,12230,12230,12230,27
|
|
20231120,143100,75421210,12240,12250,12250,12240,80
|
|
20231120,143000,74441220,12250,12250,12250,12250,0
|
|
20231120,142900,74441220,12250,12260,12260,12250,5
|
|
20231120,142800,74379950,12270,12270,12270,12270,0
|
|
20231120,142700,74379950,12270,12270,12270,12270,0
|
|
20231120,142600,74379950,12270,12270,12270,12270,1
|
|
20231120,142500,74367680,12270,12230,12270,12230,18
|
|
20231120,142400,74147350,12220,12220,12220,12220,0
|
|
20231120,142300,74147350,12220,12220,12220,12220,0
|
|
20231120,142200,74147350,12220,12220,12220,12220,0
|
|
20231120,142100,74147350,12220,12230,12230,12220,378
|
|
20231120,142000,69525000,12230,12230,12230,12230,1
|
|
20231120,141900,69512770,12240,12240,12240,12240,0
|
|
20231120,141800,69512770,12240,12240,12240,12240,10
|
|
20231120,141700,69390370,12220,12220,12220,12220,0
|
|
20231120,141600,69390370,12220,12220,12220,12220,0
|
|
20231120,141500,69390370,12220,12220,12220,12220,0
|
|
20231120,141400,69390370,12220,12220,12220,12220,0
|
|
20231120,141300,69390370,12220,12220,12220,12220,0
|
|
20231120,141200,69390370,12220,12220,12220,12220,0
|
|
20231120,141100,69390370,12220,12220,12220,12220,0
|
|
20231120,141000,69390370,12220,12220,12220,12220,0
|
|
20231120,140900,69390370,12220,12220,12220,12220,0
|
|
20231120,140800,69390370,12220,12220,12220,12220,20
|
|
20231120,140700,69145970,12230,12230,12230,12230,0
|
|
20231120,140600,69145970,12230,12230,12230,12230,0
|
|
20231120,140500,69145970,12230,12230,12230,12230,0
|
|
20231120,140400,69145970,12230,12230,12230,12230,0
|
|
20231120,140300,69145970,12230,12230,12230,12230,3
|
|
20231120,140200,69109280,12230,12230,12230,12230,0
|
|
20231120,140100,69109280,12230,12230,12230,12230,0
|
|
20231120,140000,69109280,12230,12230,12230,12230,0
|
|
20231120,135900,69109280,12230,12230,12230,12230,0
|
|
20231120,135800,69109280,12230,12230,12230,12230,0
|
|
20231120,135700,69109280,12230,12230,12230,12230,0
|
|
20231120,135600,69109280,12230,12230,12230,12230,0
|
|
20231120,135500,69109280,12230,12230,12230,12230,0
|
|
20231120,135400,69109280,12230,12230,12230,12230,0
|
|
20231120,135300,69109280,12230,12240,12240,12230,128
|
|
20231120,135200,67543710,12250,12250,12250,12250,0
|
|
20231120,135100,67543710,12250,12250,12250,12250,0
|
|
20231120,135000,67543710,12250,12250,12250,12250,0
|
|
20231120,134900,67543710,12250,12250,12250,12250,68
|
|
20231120,134800,66710710,12250,12250,12250,12250,0
|
|
20231120,134700,66710710,12250,12250,12250,12250,0
|
|
20231120,134600,66710710,12250,12250,12250,12250,0
|
|
20231120,134500,66710710,12250,12260,12260,12250,18
|
|
20231120,134400,66490200,12270,12270,12270,12270,0
|
|
20231120,134300,66490200,12270,12270,12270,12270,0
|
|
20231120,134200,66490200,12270,12270,12270,12270,0
|
|
20231120,134100,66490200,12270,12270,12270,12270,0
|
|
20231120,134000,66490200,12270,12270,12270,12270,0
|
|
20231120,133900,66490200,12270,12270,12270,12270,1
|
|
20231120,133800,66477930,12260,12260,12260,12260,0
|
|
20231120,133700,66477930,12260,12260,12260,12260,1
|
|
20231120,133600,66465670,12250,12250,12250,12250,20
|
|
20231120,133500,66220670,12260,12260,12260,12260,0
|
|
20231120,133400,66220670,12260,12260,12260,12260,12
|
|
20231120,133300,66073550,12260,12260,12260,12260,0
|
|
20231120,133200,66073550,12260,12260,12260,12260,15
|
|
20231120,133100,65889650,12260,12260,12260,12260,0
|
|
20231120,133000,65889650,12260,12260,12260,12260,0
|
|
20231120,132900,65889650,12260,12260,12260,12260,0
|
|
20231120,132800,65889650,12260,12270,12270,12260,7
|
|
20231120,132700,65803810,12270,12270,12270,12270,0
|
|
20231120,132600,65803810,12270,12270,12270,12270,0
|
|
20231120,132500,65803810,12270,12270,12270,12270,12
|
|
20231120,132400,65656570,12290,12290,12290,12290,0
|
|
20231120,132300,65656570,12290,12290,12290,12290,0
|
|
20231120,132200,65656570,12290,12290,12290,12290,0
|
|
20231120,132100,65656570,12290,12300,12300,12270,520
|
|
20231120,132000,59275820,12290,12290,12290,12290,5
|
|
20231120,131900,59214370,12300,12300,12300,12300,0
|
|
20231120,131800,59214370,12300,12300,12300,12300,0
|
|
20231120,131700,59214370,12300,12310,12310,12300,5
|
|
20231120,131600,59152860,12270,12300,12300,12270,140
|
|
20231120,131500,57434950,12300,12300,12300,12300,1
|
|
20231120,131400,57422650,12300,12290,12300,12290,8
|
|
20231120,131300,57324310,12300,12300,12300,12300,2
|
|
20231120,131200,57299710,12270,12300,12300,12270,216
|
|
20231120,131100,54648210,12310,12310,12310,12310,0
|
|
20231120,131000,54648210,12310,12310,12310,12310,0
|
|
20231120,130900,54648210,12310,12310,12310,12310,0
|
|
20231120,130800,54648210,12310,12310,12310,12310,0
|
|
20231120,130700,54648210,12310,12310,12310,12310,0
|
|
20231120,130600,54648210,12310,12310,12310,12310,10
|
|
20231120,130500,54525110,12310,12310,12310,12310,0
|
|
20231120,130400,54525110,12310,12310,12310,12310,0
|
|
20231120,130300,54525110,12310,12310,12310,12310,0
|
|
20231120,130200,54525110,12310,12310,12310,12310,0
|
|
20231120,130100,54525110,12310,12310,12310,12310,8
|
|
20231120,130000,54426630,12300,12300,12300,12300,0
|
|
20231120,125900,54426630,12300,12300,12300,12300,0
|
|
20231120,125800,54426630,12300,12300,12300,12300,0
|
|
20231120,125700,54426630,12300,12300,12300,12300,0
|
|
20231120,125600,54426630,12300,12300,12300,12300,0
|
|
20231120,125500,54426630,12300,12310,12310,12300,4
|
|
20231120,125400,54377410,12310,12310,12310,12310,0
|
|
20231120,125300,54377410,12310,12310,12310,12310,0
|
|
20231120,125200,54377410,12310,12310,12310,12310,0
|
|
20231120,125100,54377410,12310,12310,12310,12310,3
|
|
20231120,125000,54340480,12320,12320,12320,12320,0
|
|
20231120,124900,54340480,12320,12320,12320,12320,0
|
|
20231120,124800,54340480,12320,12320,12320,12320,0
|
|
20231120,124700,54340480,12320,12320,12320,12320,0
|
|
20231120,124600,54340480,12320,12320,12320,12320,40
|
|
20231120,124500,53847680,12310,12310,12310,12310,0
|
|
20231120,124400,53847680,12310,12310,12310,12310,0
|
|
20231120,124300,53847680,12310,12310,12310,12310,4
|
|
20231120,124200,53798440,12320,12320,12320,12320,0
|
|
20231120,124100,53798440,12320,12320,12320,12320,0
|
|
20231120,124000,53798440,12320,12320,12320,12320,13
|
|
20231120,123900,53638280,12320,12320,12320,12320,0
|
|
20231120,123800,53638280,12320,12320,12320,12320,0
|
|
20231120,123700,53638280,12320,12320,12320,12320,1
|
|
20231120,123600,53625960,12310,12310,12310,12310,0
|
|
20231120,123500,53625960,12310,12310,12310,12310,0
|
|
20231120,123400,53625960,12310,12310,12310,12310,0
|
|
20231120,123300,53625960,12310,12310,12310,12310,0
|
|
20231120,123200,53625960,12310,12310,12310,12310,0
|
|
20231120,123100,53625960,12310,12310,12310,12310,5
|
|
20231120,123000,53564410,12320,12320,12320,12320,0
|
|
20231120,122900,53564410,12320,12320,12320,12320,100
|
|
20231120,122800,52332410,12320,12320,12320,12320,4
|
|
20231120,122700,52283130,12320,12320,12320,12320,0
|
|
20231120,122600,52283130,12320,12320,12320,12320,1
|
|
20231120,122500,52270810,12320,12320,12320,12320,0
|
|
20231120,122400,52270810,12320,12320,12320,12320,0
|
|
20231120,122300,52270810,12320,12320,12320,12320,9
|
|
20231120,122200,52159930,12320,12320,12320,12320,10
|
|
20231120,122100,52036730,12320,12320,12320,12320,0
|
|
20231120,122000,52036730,12320,12320,12320,12320,51
|
|
20231120,121900,51408410,12320,12340,12340,12320,143
|
|
20231120,121800,49643830,12340,12340,12340,12340,0
|
|
20231120,121700,49643830,12340,12340,12340,12340,0
|
|
20231120,121600,49643830,12340,12340,12340,12340,0
|
|
20231120,121500,49643830,12340,12340,12340,12340,0
|
|
20231120,121400,49643830,12340,12340,12340,12340,0
|
|
20231120,121300,49643830,12340,12340,12340,12340,0
|
|
20231120,121200,49643830,12340,12340,12340,12340,0
|
|
20231120,121100,49643830,12340,12340,12340,12340,0
|
|
20231120,121000,49643830,12340,12340,12340,12340,1
|
|
20231120,120900,49631490,12330,12330,12330,12330,20
|
|
20231120,120800,49384890,12330,12330,12330,12330,20
|
|
20231120,120700,49138290,12320,12330,12330,12320,133
|
|
20231120,120600,47498600,12330,12330,12330,12330,0
|
|
20231120,120500,47498600,12330,12330,12330,12330,3
|
|
20231120,120400,47461610,12340,12340,12340,12340,0
|
|
20231120,120300,47461610,12340,12340,12340,12340,0
|
|
20231120,120200,47461610,12340,12340,12340,12340,0
|
|
20231120,120100,47461610,12340,12340,12340,12340,100
|
|
20231120,120000,46227610,12340,12340,12340,12340,12
|
|
20231120,115900,46079530,12340,12340,12340,12340,15
|
|
20231120,115800,45894430,12340,12340,12340,12340,14
|
|
20231120,115700,45721670,12340,12340,12340,12340,0
|
|
20231120,115600,45721670,12340,12340,12340,12340,14
|
|
20231120,115500,45548910,12340,12340,12340,12340,0
|
|
20231120,115400,45548910,12340,12330,12340,12330,15
|
|
20231120,115300,45363820,12340,12330,12340,12330,2
|
|
20231120,115200,45339150,12330,12330,12330,12330,112
|
|
20231120,115100,43958190,12330,12330,12330,12330,5
|
|
20231120,115000,43896540,12340,12340,12340,12340,17
|
|
20231120,114900,43686760,12340,12340,12340,12340,14
|
|
20231120,114800,43514000,12340,12340,12340,12340,0
|
|
20231120,114700,43514000,12340,12340,12340,12340,14
|
|
20231120,114600,43341240,12340,12340,12340,12340,0
|
|
20231120,114500,43341240,12340,12340,12340,12340,14
|
|
20231120,114400,43168480,12340,12340,12340,12340,0
|
|
20231120,114300,43168480,12340,12340,12340,12340,14
|
|
20231120,114200,42995720,12340,12340,12340,12340,0
|
|
20231120,114100,42995720,12340,12330,12340,12330,17
|
|
20231120,114000,42785970,12340,12340,12340,12340,15
|
|
20231120,113900,42600870,12330,12330,12330,12330,1
|
|
20231120,113800,42588540,12340,12330,12340,12330,15
|
|
20231120,113700,42403450,12340,12330,12340,12330,2
|
|
20231120,113600,42378780,12330,12340,12340,12330,31
|
|
20231120,113500,41996300,12350,12350,12350,12350,3
|
|
20231120,113400,41959250,12350,12350,12350,12350,14
|
|
20231120,113300,41786350,12350,12350,12350,12350,15
|
|
20231120,113200,41601100,12350,12350,12350,12350,14
|
|
20231120,113100,41428200,12350,12350,12350,12350,0
|
|
20231120,113000,41428200,12350,12350,12350,12350,14
|
|
20231120,112900,41255300,12340,12350,12350,12340,15
|
|
20231120,112800,41070060,12350,12350,12350,12350,0
|
|
20231120,112700,41070060,12350,12350,12350,12350,14
|
|
20231120,112600,40897160,12350,12350,12350,12350,0
|
|
20231120,112500,40897160,12350,12350,12350,12350,14
|
|
20231120,112400,40724260,12350,12350,12350,12350,0
|
|
20231120,112300,40724260,12350,12350,12350,12350,14
|
|
20231120,112200,40551360,12350,12350,12350,12350,0
|
|
20231120,112100,40551360,12350,12350,12350,12350,14
|
|
20231120,112000,40378460,12350,12350,12350,12350,15
|
|
20231120,111900,40193210,12350,12350,12350,12350,0
|
|
20231120,111800,40193210,12350,12360,12360,12350,18
|
|
20231120,111700,39970770,12360,12360,12360,12360,8
|
|
20231120,111600,39871890,12360,12360,12360,12360,14
|
|
20231120,111500,39698850,12360,12360,12360,12360,0
|
|
20231120,111400,39698850,12360,12360,12360,12360,14
|
|
20231120,111300,39525810,12360,12360,12360,12360,0
|
|
20231120,111200,39525810,12360,12360,12360,12360,14
|
|
20231120,111100,39352770,12350,12350,12350,12350,0
|
|
20231120,111000,39352770,12350,12350,12350,12350,10
|
|
20231120,110900,39229270,12350,12350,12350,12350,14
|
|
20231120,110800,39056370,12350,12350,12350,12350,0
|
|
20231120,110700,39056370,12350,12350,12350,12350,14
|
|
20231120,110600,38883470,12350,12350,12350,12350,0
|
|
20231120,110500,38883470,12350,12350,12350,12350,14
|
|
20231120,110400,38710570,12340,12340,12340,12340,0
|
|
20231120,110300,38710570,12340,12350,12350,12340,19
|
|
20231120,110200,38475970,12340,12340,12340,12340,0
|
|
20231120,110100,38475970,12340,12340,12340,12340,14
|
|
20231120,110000,38303210,12340,12340,12340,12340,0
|
|
20231120,105900,38303210,12340,12340,12340,12340,0
|
|
20231120,105800,38303210,12340,12340,12340,12340,1
|
|
20231120,105700,38290870,12330,12330,12330,12330,112
|
|
20231120,105600,36909910,12330,12350,12350,12330,28
|
|
20231120,105500,36564280,12340,12340,12340,12340,3
|
|
20231120,105400,36527260,12340,12340,12340,12340,0
|
|
20231120,105300,36527260,12340,12340,12340,12340,0
|
|
20231120,105200,36527260,12340,12350,12350,12340,16
|
|
20231120,105100,36329680,12340,12350,12350,12340,20
|
|
20231120,105000,36082740,12350,12350,12350,12350,0
|
|
20231120,104900,36082740,12350,12350,12350,12350,14
|
|
20231120,104800,35909840,12350,12350,12350,12350,0
|
|
20231120,104700,35909840,12350,12350,12350,12350,14
|
|
20231120,104600,35736940,12350,12350,12350,12350,0
|
|
20231120,104500,35736940,12350,12350,12350,12350,14
|
|
20231120,104400,35564040,12340,12340,12340,12340,0
|
|
20231120,104300,35564040,12340,12340,12360,12340,198
|
|
20231120,104200,33118400,12330,12330,12330,12330,2
|
|
20231120,104100,33093740,12340,12330,12340,12330,17
|
|
20231120,104000,32883990,12330,12340,12340,12330,17
|
|
20231120,103900,32674240,12340,12340,12340,12340,0
|
|
20231120,103800,32674240,12340,12340,12340,12340,15
|
|
20231120,103700,32489140,12340,12340,12340,12340,8
|
|
20231120,103600,32390420,12340,12340,12340,12340,14
|
|
20231120,103500,32217660,12330,12340,12340,12330,31
|
|
20231120,103400,31835130,12340,12350,12350,12340,15
|
|
20231120,103300,31649890,12350,12350,12350,12350,0
|
|
20231120,103200,31649890,12350,12350,12350,12350,14
|
|
20231120,103100,31476990,12340,12340,12340,12340,16
|
|
20231120,103000,31279550,12340,12340,12340,12340,2
|
|
20231120,102900,31254870,12350,12350,12350,12350,114
|
|
20231120,102800,29846970,12350,12360,12360,12350,28
|
|
20231120,102700,29501030,12350,12350,12350,12350,0
|
|
20231120,102600,29501030,12350,12350,12350,12350,0
|
|
20231120,102500,29501030,12350,12340,12350,12340,220
|
|
20231120,102400,26784990,12330,12330,12330,12330,100
|
|
20231120,102300,25551990,12330,12330,12330,12330,14
|
|
20231120,102200,25379370,12330,12370,12370,12330,192
|
|
20231120,102100,23010410,12370,12370,12370,12370,15
|
|
20231120,102000,22824860,12380,12410,12410,12380,152
|
|
20231120,101900,20941660,12430,12430,12430,12430,0
|
|
20231120,101800,20941660,12430,12440,12470,12400,572
|
|
20231120,101700,13844870,12420,12470,12470,12420,100
|
|
20231120,101600,12601620,12470,12470,12470,12470,0
|
|
20231120,101500,12601620,12470,12470,12470,12470,0
|
|
20231120,101400,12601620,12470,12470,12470,12470,0
|
|
20231120,101300,12601620,12470,12470,12470,12470,0
|
|
20231120,101200,12601620,12470,12470,12470,12470,0
|
|
20231120,101100,12601620,12470,12470,12470,12470,0
|
|
20231120,101000,12601620,12470,12470,12470,12470,0
|
|
20231120,100900,12601620,12470,12470,12470,12470,2
|
|
20231120,100800,12576680,12460,12460,12460,12460,0
|
|
20231120,100700,12576680,12460,12480,12480,12460,8
|
|
20231120,100600,12476910,12480,12480,12480,12480,0
|
|
20231120,100500,12476910,12480,12480,12480,12480,12
|
|
20231120,100400,12327150,12480,12480,12480,12480,40
|
|
20231120,100300,11827950,12480,12480,12480,12480,1
|
|
20231120,100200,11815470,12480,12480,12480,12480,2
|
|
20231120,100100,11790510,12480,12480,12480,12480,0
|
|
20231120,100000,11790510,12480,12460,12480,12460,2
|
|
20231120,095900,11765570,12470,12470,12470,12470,1
|
|
20231120,095800,11753100,12480,12480,12480,12480,0
|
|
20231120,095700,11753100,12480,12480,12480,12480,0
|
|
20231120,095600,11753100,12480,12480,12480,12480,0
|
|
20231120,095500,11753100,12480,12480,12480,12480,0
|
|
20231120,095400,11753100,12480,12480,12480,12480,1
|
|
20231120,095300,11740620,12460,12460,12460,12460,0
|
|
20231120,095200,11740620,12460,12460,12460,12460,0
|
|
20231120,095100,11740620,12460,12460,12460,12460,0
|
|
20231120,095000,11740620,12460,12470,12470,12460,5
|
|
20231120,094900,11678300,12470,12470,12470,12470,0
|
|
20231120,094800,11678300,12470,12470,12470,12470,3
|
|
20231120,094700,11640890,12480,12480,12480,12480,4
|
|
20231120,094600,11590970,12480,12480,12480,12480,11
|
|
20231120,094500,11453690,12490,12490,12490,12490,0
|
|
20231120,094400,11453690,12490,12490,12490,12490,0
|
|
20231120,094300,11453690,12490,12490,12490,12490,0
|
|
20231120,094200,11453690,12490,12470,12490,12470,11
|
|
20231120,094100,11316470,12450,12450,12450,12450,0
|
|
20231120,094000,11316470,12450,12450,12450,12450,0
|
|
20231120,093900,11316470,12450,12460,12460,12450,18
|
|
20231120,093800,11092250,12470,12470,12470,12470,11
|
|
20231120,093700,10955080,12470,12470,12470,12470,21
|
|
20231120,093600,10693210,12480,12480,12480,12480,21
|
|
20231120,093500,10431130,12490,12490,12490,12490,0
|
|
20231120,093400,10431130,12490,12490,12490,12490,11
|
|
20231120,093300,10293740,12490,12490,12490,12490,10
|
|
20231120,093200,10168840,12490,12490,12490,12490,11
|
|
20231120,093100,10031450,12490,12500,12500,12490,23
|
|
20231120,093000,9744070,12500,12500,12500,12500,11
|
|
20231120,092900,9606570,12500,12500,12500,12500,10
|
|
20231120,092800,9481570,12480,12480,12480,12480,0
|
|
20231120,092700,9481570,12480,12480,12480,12480,6
|
|
20231120,092600,9406690,12450,12450,12450,12450,0
|
|
20231120,092500,9406690,12450,12450,12450,12450,0
|
|
20231120,092400,9406690,12450,12450,12450,12450,0
|
|
20231120,092300,9406690,12450,12450,12450,12450,0
|
|
20231120,092200,9406690,12450,12450,12450,12450,0
|
|
20231120,092100,9406690,12450,12490,12490,12450,157
|
|
20231120,092000,7447060,12500,12510,12510,12500,20
|
|
20231120,091900,7196890,12510,12510,12510,12510,0
|
|
20231120,091800,7196890,12510,12510,12510,12510,16
|
|
20231120,091700,6996730,12510,12510,12510,12510,2
|
|
20231120,091600,6971710,12510,12500,12510,12500,16
|
|
20231120,091500,6771600,12490,12490,12490,12490,39
|
|
20231120,091400,6284490,12490,12490,12490,12490,5
|
|
20231120,091300,6222040,12500,12500,12500,12500,42
|
|
20231120,091200,5697040,12490,12490,12490,12490,0
|
|
20231120,091100,5697040,12490,12490,12490,12490,10
|
|
20231120,091000,5572140,12490,12490,12490,12490,0
|
|
20231120,090900,5572140,12490,12490,12490,12490,13
|
|
20231120,090800,5409770,12480,12480,12480,12480,0
|
|
20231120,090700,5409770,12480,12480,12480,12480,0
|
|
20231120,090600,5409770,12480,12480,12480,12480,0
|
|
20231120,090500,5409770,12480,12490,12490,12480,71
|
|
20231120,090400,4523590,12490,12480,12490,12480,22
|
|
20231120,090300,4248960,12440,12460,12460,12440,165
|
|
20231120,090200,2195510,12440,12420,12440,12420,18
|
|
20231120,090100,1971750,12400,12400,12400,12400,0
|
|
20231120,090000,1971750,12400,12400,12420,12400,159
|