601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185800,25888970,16100,16100,16100,16100,6
|
|
20231120,185700,25888970,16100,16100,16100,16100,0
|
|
20231120,185600,25888970,16100,16100,16100,16100,0
|
|
20231120,185500,25888970,16100,16100,16100,16100,0
|
|
20231120,185400,25888970,16100,16100,16100,16100,0
|
|
20231120,185300,25888970,16100,16100,16100,16100,0
|
|
20231120,185200,25888970,16100,16100,16100,16100,0
|
|
20231120,185100,25888970,16100,16100,16100,16100,0
|
|
20231120,185000,25888970,16100,16100,16100,16100,0
|
|
20231120,184900,25888970,16100,16100,16100,16100,0
|
|
20231120,184800,25888970,16100,16100,16100,16100,0
|
|
20231120,184700,25888970,16100,16100,16100,16100,0
|
|
20231120,184600,25888970,16100,16100,16100,16100,0
|
|
20231120,184500,25888970,16100,16100,16100,16100,0
|
|
20231120,184400,25888970,16100,16100,16100,16100,0
|
|
20231120,184300,25888970,16100,16100,16100,16100,0
|
|
20231120,184200,25888970,16100,16100,16100,16100,0
|
|
20231120,184100,25888970,16100,16100,16100,16100,0
|
|
20231120,184000,25888970,16100,16100,16100,16100,0
|
|
20231120,183900,25888970,16100,16100,16100,16100,0
|
|
20231120,183800,25888970,16100,16100,16100,16100,0
|
|
20231120,183700,25888970,16100,16100,16100,16100,0
|
|
20231120,183600,25888970,16100,16100,16100,16100,0
|
|
20231120,183500,25888970,16100,16100,16100,16100,0
|
|
20231120,183400,25888970,16100,16100,16100,16100,0
|
|
20231120,183300,25888970,16100,16100,16100,16100,0
|
|
20231120,183200,25888970,16100,16100,16100,16100,0
|
|
20231120,183100,25888970,16100,16100,16100,16100,0
|
|
20231120,183000,25888970,16100,16100,16100,16100,0
|
|
20231120,182900,25888970,16100,16100,16100,16100,0
|
|
20231120,182800,25888970,16100,16100,16100,16100,6
|
|
20231120,182700,25888970,16100,16100,16100,16100,0
|
|
20231120,182600,25888970,16100,16100,16100,16100,0
|
|
20231120,182500,25888970,16100,16100,16100,16100,0
|
|
20231120,182400,25888970,16100,16100,16100,16100,0
|
|
20231120,182300,25888970,16100,16100,16100,16100,0
|
|
20231120,182200,25888970,16100,16100,16100,16100,0
|
|
20231120,182100,25888970,16100,16100,16100,16100,0
|
|
20231120,182000,25888970,16100,16100,16100,16100,0
|
|
20231120,181900,25888970,16100,16100,16100,16100,0
|
|
20231120,181800,25888970,16100,16100,16100,16100,0
|
|
20231120,181700,25888970,16100,16100,16100,16100,0
|
|
20231120,181600,25888970,16100,16100,16100,16100,0
|
|
20231120,181500,25888970,16100,16100,16100,16100,0
|
|
20231120,181400,25888970,16100,16100,16100,16100,0
|
|
20231120,181300,25888970,16100,16100,16100,16100,0
|
|
20231120,181200,25888970,16100,16100,16100,16100,0
|
|
20231120,181100,25888970,16100,16100,16100,16100,0
|
|
20231120,181000,25888970,16100,16100,16100,16100,0
|
|
20231120,180900,25888970,16100,16100,16100,16100,0
|
|
20231120,180800,25888970,16100,16100,16100,16100,0
|
|
20231120,180700,25888970,16100,16100,16100,16100,0
|
|
20231120,180600,25888970,16100,16100,16100,16100,0
|
|
20231120,180500,25888970,16100,16100,16100,16100,0
|
|
20231120,180400,25888970,16100,16100,16100,16100,0
|
|
20231120,180300,25888970,16100,16100,16100,16100,0
|
|
20231120,180200,25888970,16100,16100,16100,16100,0
|
|
20231120,180100,25888970,16100,16100,16100,16100,0
|
|
20231120,180000,25888970,16100,16100,16100,16100,0
|
|
20231120,175900,25888970,16100,16100,16100,16100,0
|
|
20231120,175800,25888970,16100,16100,16100,16100,6
|
|
20231120,175700,25888970,16100,16100,16100,16100,0
|
|
20231120,175600,25888970,16100,16100,16100,16100,0
|
|
20231120,175500,25888970,16100,16100,16100,16100,0
|
|
20231120,175400,25888970,16100,16100,16100,16100,0
|
|
20231120,175300,25888970,16100,16100,16100,16100,0
|
|
20231120,175200,25888970,16100,16100,16100,16100,0
|
|
20231120,175100,25888970,16100,16100,16100,16100,0
|
|
20231120,175000,25888970,16100,16100,16100,16100,0
|
|
20231120,174900,25888970,16100,16100,16100,16100,0
|
|
20231120,174800,25888970,16100,16100,16100,16100,0
|
|
20231120,174700,25888970,16100,16100,16100,16100,0
|
|
20231120,174600,25888970,16100,16100,16100,16100,0
|
|
20231120,174500,25888970,16100,16100,16100,16100,0
|
|
20231120,174400,25888970,16100,16100,16100,16100,0
|
|
20231120,174300,25888970,16100,16100,16100,16100,0
|
|
20231120,174200,25888970,16100,16100,16100,16100,0
|
|
20231120,174100,25888970,16100,16100,16100,16100,0
|
|
20231120,174000,25888970,16100,16100,16100,16100,0
|
|
20231120,173900,25888970,16100,16100,16100,16100,0
|
|
20231120,173800,25888970,16100,16100,16100,16100,0
|
|
20231120,173700,25888970,16100,16100,16100,16100,0
|
|
20231120,173600,25888970,16100,16100,16100,16100,0
|
|
20231120,173500,25888970,16100,16100,16100,16100,0
|
|
20231120,173400,25888970,16100,16100,16100,16100,0
|
|
20231120,173300,25888970,16100,16100,16100,16100,0
|
|
20231120,173200,25888970,16100,16100,16100,16100,0
|
|
20231120,173100,25888970,16100,16100,16100,16100,0
|
|
20231120,173000,25888970,16100,16100,16100,16100,0
|
|
20231120,172900,25888970,16100,16100,16100,16100,0
|
|
20231120,172800,25888970,16100,16100,16100,16100,6
|
|
20231120,172700,25888970,16100,16100,16100,16100,0
|
|
20231120,172600,25888970,16100,16100,16100,16100,0
|
|
20231120,172500,25888970,16100,16100,16100,16100,0
|
|
20231120,172400,25888970,16100,16100,16100,16100,0
|
|
20231120,172300,25888970,16100,16100,16100,16100,0
|
|
20231120,172200,25888970,16100,16100,16100,16100,0
|
|
20231120,172100,25888970,16100,16100,16100,16100,0
|
|
20231120,172000,25888970,16100,16100,16100,16100,0
|
|
20231120,171900,25888970,16100,16100,16100,16100,0
|
|
20231120,171800,25888970,16100,16100,16100,16100,0
|
|
20231120,171700,25888970,16100,16100,16100,16100,0
|
|
20231120,171600,25888970,16100,16100,16100,16100,0
|
|
20231120,171500,25888970,16100,16100,16100,16100,0
|
|
20231120,171400,25888970,16100,16100,16100,16100,0
|
|
20231120,171300,25888970,16100,16100,16100,16100,0
|
|
20231120,171200,25888970,16100,16100,16100,16100,0
|
|
20231120,171100,25888970,16100,16100,16100,16100,0
|
|
20231120,171000,25888970,16100,16100,16100,16100,0
|
|
20231120,170900,25888970,16100,16100,16100,16100,0
|
|
20231120,170800,25888970,16100,16100,16100,16100,0
|
|
20231120,170700,25888970,16100,16100,16100,16100,0
|
|
20231120,170600,25888970,16100,16100,16100,16100,0
|
|
20231120,170500,25888970,16100,16100,16100,16100,0
|
|
20231120,170400,25888970,16100,16100,16100,16100,0
|
|
20231120,170300,25888970,16100,16100,16100,16100,0
|
|
20231120,170200,25888970,16100,16100,16100,16100,0
|
|
20231120,170100,25888970,16100,16100,16100,16100,0
|
|
20231120,170000,25888970,16100,16100,16100,16100,0
|
|
20231120,165900,25888970,16100,16100,16100,16100,0
|
|
20231120,165800,25888970,16100,16100,16100,16100,6
|
|
20231120,165700,25888970,16100,16100,16100,16100,0
|
|
20231120,165600,25888970,16100,16100,16100,16100,0
|
|
20231120,165500,25888970,16100,16100,16100,16100,0
|
|
20231120,165400,25888970,16100,16100,16100,16100,0
|
|
20231120,165300,25888970,16100,16100,16100,16100,0
|
|
20231120,165200,25888970,16100,16100,16100,16100,0
|
|
20231120,165100,25888970,16100,16100,16100,16100,0
|
|
20231120,165000,25888970,16100,16100,16100,16100,0
|
|
20231120,164900,25888970,16100,16100,16100,16100,0
|
|
20231120,164800,25888970,16100,16100,16100,16100,0
|
|
20231120,164700,25888970,16100,16100,16100,16100,0
|
|
20231120,164600,25888970,16100,16100,16100,16100,0
|
|
20231120,164500,25888970,16100,16100,16100,16100,0
|
|
20231120,164400,25888970,16100,16100,16100,16100,0
|
|
20231120,164300,25888970,16100,16100,16100,16100,0
|
|
20231120,164200,25888970,16100,16100,16100,16100,0
|
|
20231120,164100,25888970,16100,16100,16100,16100,0
|
|
20231120,164000,25888970,16100,16100,16100,16100,0
|
|
20231120,163900,25888970,16100,16100,16100,16100,0
|
|
20231120,163800,25888970,16100,16100,16100,16100,0
|
|
20231120,163700,25888970,16100,16100,16100,16100,0
|
|
20231120,163600,25888970,16100,16100,16100,16100,0
|
|
20231120,163500,25888970,16100,16100,16100,16100,0
|
|
20231120,163400,25888970,16100,16100,16100,16100,0
|
|
20231120,163300,25888970,16100,16100,16100,16100,0
|
|
20231120,163200,25888970,16100,16100,16100,16100,0
|
|
20231120,163100,25888970,16100,16100,16100,16100,0
|
|
20231120,163000,25888970,16100,16100,16100,16100,0
|
|
20231120,162900,25888970,16100,16100,16100,16100,0
|
|
20231120,162800,25888970,16100,16100,16100,16100,6
|
|
20231120,162700,25888970,16100,16100,16100,16100,0
|
|
20231120,162600,25888970,16100,16100,16100,16100,0
|
|
20231120,162500,25888970,16100,16100,16100,16100,0
|
|
20231120,162400,25888970,16100,16100,16100,16100,0
|
|
20231120,162300,25888970,16100,16100,16100,16100,0
|
|
20231120,162200,25888970,16100,16100,16100,16100,0
|
|
20231120,162100,25888970,16100,16100,16100,16100,0
|
|
20231120,162000,25888970,16100,16100,16100,16100,0
|
|
20231120,161900,25888970,16100,16100,16100,16100,0
|
|
20231120,161800,25888970,16100,16100,16100,16100,0
|
|
20231120,161700,25888970,16100,16100,16100,16100,0
|
|
20231120,161600,25888970,16100,16100,16100,16100,0
|
|
20231120,161500,25888970,16100,16100,16100,16100,0
|
|
20231120,161400,25888970,16100,16100,16100,16100,0
|
|
20231120,161300,25888970,16100,16100,16100,16100,0
|
|
20231120,161200,25888970,16100,16100,16100,16100,0
|
|
20231120,161100,25888970,16100,16100,16100,16100,0
|
|
20231120,161000,25888970,16100,16100,16100,16100,0
|
|
20231120,160900,25888970,16100,16100,16100,16100,0
|
|
20231120,160800,25888970,16100,16100,16100,16100,0
|
|
20231120,160700,25888970,16100,16100,16100,16100,0
|
|
20231120,160600,25888970,16100,16100,16100,16100,0
|
|
20231120,160500,25888970,16100,16100,16100,16100,0
|
|
20231120,160400,25888970,16100,16100,16100,16100,0
|
|
20231120,160300,25888970,16100,16100,16100,16100,0
|
|
20231120,160200,25888970,16100,16100,16100,16100,0
|
|
20231120,160100,25888970,16100,16100,16100,16100,0
|
|
20231120,160000,25888970,16100,16100,16100,16100,0
|
|
20231120,155900,25888970,16100,16100,16100,16100,0
|
|
20231120,155800,25888970,16100,16100,16100,16100,6
|
|
20231120,155700,25888970,16100,16100,16100,16100,0
|
|
20231120,155600,25888970,16100,16100,16100,16100,0
|
|
20231120,155500,25888970,16100,16100,16100,16100,0
|
|
20231120,155400,25888970,16100,16100,16100,16100,0
|
|
20231120,155300,25888970,16100,16100,16100,16100,0
|
|
20231120,155200,25888970,16100,16100,16100,16100,0
|
|
20231120,155100,25888970,16100,16100,16100,16100,0
|
|
20231120,155000,25888970,16100,16100,16100,16100,0
|
|
20231120,154900,25888970,16100,16100,16100,16100,0
|
|
20231120,154800,25888970,16100,16100,16100,16100,0
|
|
20231120,154700,25888970,16100,16100,16100,16100,0
|
|
20231120,154600,25888970,16100,16100,16100,16100,0
|
|
20231120,154500,25888970,16100,16100,16100,16100,0
|
|
20231120,154400,25888970,16100,16100,16100,16100,0
|
|
20231120,154300,25888970,16100,16100,16100,16100,0
|
|
20231120,154200,25888970,16100,16100,16100,16100,0
|
|
20231120,154100,25888970,16100,16100,16100,16100,0
|
|
20231120,154000,25888970,16100,16100,16100,16100,0
|
|
20231120,153900,25888970,16100,16100,16100,16100,0
|
|
20231120,153800,25888970,16100,16100,16100,16100,0
|
|
20231120,153700,25888970,16100,16100,16100,16100,0
|
|
20231120,153600,25888970,16100,16100,16100,16100,0
|
|
20231120,153500,25888970,16100,16100,16100,16100,0
|
|
20231120,153400,25888970,16100,16100,16100,16100,0
|
|
20231120,153300,25888970,16100,16100,16100,16100,0
|
|
20231120,153200,25888970,16100,16100,16100,16100,0
|
|
20231120,153100,25888970,16100,16100,16100,16100,0
|
|
20231120,153000,25888970,16100,16100,16100,16100,6
|
|
20231120,152900,25792370,16100,16100,16100,16100,0
|
|
20231120,152800,25792370,16100,16100,16100,16100,0
|
|
20231120,152700,25792370,16100,16100,16100,16100,0
|
|
20231120,152600,25792370,16100,16100,16100,16100,0
|
|
20231120,152500,25792370,16100,16100,16100,16100,0
|
|
20231120,152400,25792370,16100,16100,16100,16100,0
|
|
20231120,152300,25792370,16100,16100,16100,16100,0
|
|
20231120,152200,25792370,16100,16100,16100,16100,0
|
|
20231120,152100,25792370,16100,16100,16100,16100,0
|
|
20231120,152000,25792370,16100,16100,16100,16100,0
|
|
20231120,151900,25792370,16100,16100,16100,16100,30
|
|
20231120,151800,25309370,16100,16100,16100,16100,3
|
|
20231120,151700,25261070,16100,16100,16100,16100,9
|
|
20231120,151600,25116170,16100,16100,16100,16100,1
|
|
20231120,151500,25100070,16100,16100,16100,16100,0
|
|
20231120,151400,25100070,16100,16100,16100,16100,9
|
|
20231120,151300,24955170,16100,16100,16100,16100,0
|
|
20231120,151200,24955170,16100,16100,16100,16100,2
|
|
20231120,151100,24922970,16100,16100,16100,16100,11
|
|
20231120,151000,24745870,16100,16090,16100,16090,2
|
|
20231120,150900,24713680,16100,16100,16100,16100,6
|
|
20231120,150800,24617080,16100,16100,16100,16100,2
|
|
20231120,150700,24584880,16100,16100,16100,16100,0
|
|
20231120,150600,24584880,16100,16100,16100,16100,8
|
|
20231120,150500,24456080,16100,16100,16100,16100,0
|
|
20231120,150400,24456080,16100,16080,16100,16080,17
|
|
20231120,150300,24182400,16160,16160,16160,16160,0
|
|
20231120,150200,24182400,16160,16160,16160,16160,1
|
|
20231120,150100,24166240,16160,16160,16160,16160,0
|
|
20231120,150000,24166240,16160,16160,16160,16160,25
|
|
20231120,145900,23762240,16170,16170,16170,16170,13
|
|
20231120,145800,23552030,16170,16170,16170,16170,2
|
|
20231120,145700,23519690,16160,16160,16160,16160,23
|
|
20231120,145600,23148010,16160,16160,16160,16160,3
|
|
20231120,145500,23099530,16160,16160,16160,16160,0
|
|
20231120,145400,23099530,16160,16160,16160,16160,1
|
|
20231120,145300,23083370,16160,16160,16160,16160,0
|
|
20231120,145200,23083370,16160,16160,16160,16160,2
|
|
20231120,145100,23051050,16160,16160,16160,16160,0
|
|
20231120,145000,23051050,16160,16160,16160,16160,2
|
|
20231120,144900,23018730,16160,16150,16160,16150,6
|
|
20231120,144800,22921810,16150,16150,16150,16150,0
|
|
20231120,144700,22921810,16150,16150,16150,16150,0
|
|
20231120,144600,22921810,16150,16160,16160,16150,11
|
|
20231120,144500,22744080,16150,16160,16160,16150,3
|
|
20231120,144400,22695610,16150,16160,16160,16150,7
|
|
20231120,144300,22582500,16150,16150,16150,16150,0
|
|
20231120,144200,22582500,16150,16160,16160,16150,4
|
|
20231120,144100,22517870,16150,16160,16160,16150,10
|
|
20231120,144000,22356290,16150,16150,16150,16150,0
|
|
20231120,143900,22356290,16150,16160,16160,16150,7
|
|
20231120,143800,22243190,16070,16070,16070,16070,0
|
|
20231120,143700,22243190,16070,16070,16070,16070,1
|
|
20231120,143600,22227120,16050,16050,16050,16050,0
|
|
20231120,143500,22227120,16050,16160,16160,16050,9
|
|
20231120,143400,22081900,16160,16170,16170,16160,10
|
|
20231120,143300,21920220,16170,16160,16170,16160,2
|
|
20231120,143200,21887890,16050,16050,16050,16050,0
|
|
20231120,143100,21887890,16050,16050,16050,16050,0
|
|
20231120,143000,21887890,16050,16050,16050,16050,0
|
|
20231120,142900,21887890,16050,16160,16170,16050,16
|
|
20231120,142800,21629340,16170,16170,16170,16170,0
|
|
20231120,142700,21629340,16170,16170,16170,16170,2
|
|
20231120,142600,21597000,16160,16160,16170,16160,12
|
|
20231120,142500,21403000,16050,16050,16050,16050,0
|
|
20231120,142400,21403000,16050,16050,16050,16050,0
|
|
20231120,142300,21403000,16050,16050,16050,16050,0
|
|
20231120,142200,21403000,16050,16050,16050,16050,0
|
|
20231120,142100,21403000,16050,16170,16170,16050,12
|
|
20231120,142000,21209100,16160,16160,16160,16160,0
|
|
20231120,141900,21209100,16160,16170,16170,16160,12
|
|
20231120,141800,21015100,16170,16170,16170,16170,1
|
|
20231120,141700,20998930,16150,16150,16150,16150,1
|
|
20231120,141600,20982780,16150,16150,16150,16150,0
|
|
20231120,141500,20982780,16150,16150,16170,16150,110
|
|
20231120,141400,19205530,16150,16140,16150,16140,8
|
|
20231120,141300,19076380,16100,16100,16100,16100,1
|
|
20231120,141200,19060280,16060,16060,16060,16060,0
|
|
20231120,141100,19060280,16060,16150,16150,16060,26
|
|
20231120,141000,18640920,16160,16160,16160,16160,2
|
|
20231120,140900,18608600,16150,16160,16160,16150,8
|
|
20231120,140800,18479340,16160,16160,16160,16160,2
|
|
20231120,140700,18447020,16150,16150,16150,16150,0
|
|
20231120,140600,18447020,16150,16150,16150,16150,0
|
|
20231120,140500,18447020,16150,16150,16150,16150,2
|
|
20231120,140400,18414720,16150,16150,16150,16150,2
|
|
20231120,140300,18382420,16140,16130,16140,16130,3
|
|
20231120,140200,18334010,16140,16140,16140,16140,0
|
|
20231120,140100,18334010,16140,16110,16140,16110,5
|
|
20231120,140000,18253340,16060,16060,16060,16060,0
|
|
20231120,135900,18253340,16060,16060,16060,16060,0
|
|
20231120,135800,18253340,16060,16150,16150,16060,6
|
|
20231120,135700,18156800,16150,16150,16150,16150,15
|
|
20231120,135600,17914550,16150,16160,16160,16150,12
|
|
20231120,135500,17720670,16160,16160,16160,16160,0
|
|
20231120,135400,17720670,16160,16160,16160,16150,5
|
|
20231120,135300,17639890,16150,16160,16160,16150,8
|
|
20231120,135200,17510620,16160,16160,16160,16160,1
|
|
20231120,135100,17494460,16150,16160,16160,16150,8
|
|
20231120,135000,17365200,16160,16160,16160,16160,2
|
|
20231120,134900,17332880,16150,16150,16150,16150,3
|
|
20231120,134800,17284430,16150,16160,16160,16150,10
|
|
20231120,134700,17122840,16150,16150,16150,16150,0
|
|
20231120,134600,17122840,16150,16160,16160,16150,9
|
|
20231120,134500,16977410,16160,16160,16160,16160,0
|
|
20231120,134400,16977410,16160,16160,16160,16160,1
|
|
20231120,134300,16961250,16150,16150,16150,16150,2
|
|
20231120,134200,16928950,16150,16150,16150,16150,2
|
|
20231120,134100,16896650,16150,16150,16150,16150,7
|
|
20231120,134000,16783600,16150,16140,16150,16140,2
|
|
20231120,133900,16751310,16140,16140,16140,16140,0
|
|
20231120,133800,16751310,16140,16140,16140,16140,2
|
|
20231120,133700,16719030,16140,16140,16140,16140,0
|
|
20231120,133600,16719030,16140,16130,16140,16130,9
|
|
20231120,133500,16573780,16120,16120,16120,16120,2
|
|
20231120,133400,16541540,16080,16110,16110,16080,9
|
|
20231120,133300,16396660,16120,16130,16130,16120,12
|
|
20231120,133200,16203140,16120,16120,16120,16120,0
|
|
20231120,133100,16203140,16120,16120,16120,16120,2
|
|
20231120,133000,16170900,16120,16120,16120,16120,2
|
|
20231120,132900,16138660,16120,16120,16120,16120,1
|
|
20231120,132800,16122540,16110,16110,16110,16110,3
|
|
20231120,132700,16074210,16110,16110,16110,16110,3
|
|
20231120,132600,16025880,16100,16110,16110,16100,10
|
|
20231120,132500,15864810,16110,16110,16110,16110,0
|
|
20231120,132400,15864810,16110,16110,16110,16110,2
|
|
20231120,132300,15832590,16110,16110,16110,16110,2
|
|
20231120,132200,15800370,16090,16090,16090,16090,0
|
|
20231120,132100,15800370,16090,16110,16110,16090,9
|
|
20231120,132000,15655410,16110,16110,16110,16110,1
|
|
20231120,131900,15639300,16100,16110,16110,16100,6
|
|
20231120,131800,15542670,16110,16110,16110,16110,7
|
|
20231120,131700,15429900,16110,16100,16110,16100,4
|
|
20231120,131600,15365480,16100,16100,16100,16100,0
|
|
20231120,131500,15365480,16100,16110,16110,16100,3
|
|
20231120,131400,15317160,16110,16110,16110,16110,0
|
|
20231120,131300,15317160,16110,16110,16110,16100,12
|
|
20231120,131200,15123870,16110,16110,16110,16110,0
|
|
20231120,131100,15123870,16110,16110,16110,16100,9
|
|
20231120,131000,14978890,16110,16110,16110,16110,0
|
|
20231120,130900,14978890,16110,16110,16110,16110,2
|
|
20231120,130800,14946670,16110,16100,16110,16100,32
|
|
20231120,130700,14431400,16100,16100,16100,16100,3
|
|
20231120,130600,14383100,16090,16100,16100,16090,8
|
|
20231120,130500,14254320,16100,16100,16100,16100,1
|
|
20231120,130400,14238220,16100,16100,16100,16100,1
|
|
20231120,130300,14222120,16090,16100,16100,16090,10
|
|
20231120,130200,14061140,16100,16100,16100,16100,0
|
|
20231120,130100,14061140,16100,16100,16100,16100,8
|
|
20231120,130000,13932340,16100,16100,16100,16100,1
|
|
20231120,125900,13916240,16100,16100,16100,16100,2
|
|
20231120,125800,13884040,16090,16090,16090,16090,6
|
|
20231120,125700,13787500,16090,16090,16090,16090,1
|
|
20231120,125600,13771410,16090,16090,16090,16090,4
|
|
20231120,125500,13707050,16090,16090,16090,16090,2
|
|
20231120,125400,13674870,16090,16080,16090,16080,2
|
|
20231120,125300,13642700,16070,16080,16080,16070,8
|
|
20231120,125200,13514070,16080,16080,16080,16080,0
|
|
20231120,125100,13514070,16080,16080,16080,16080,3
|
|
20231120,125000,13465830,16080,16080,16080,16080,7
|
|
20231120,124900,13353270,16070,16080,16080,16070,4
|
|
20231120,124800,13288980,16080,16080,16080,16080,8
|
|
20231120,124700,13160340,16070,16070,16070,16070,0
|
|
20231120,124600,13160340,16070,16080,16080,16070,5
|
|
20231120,124500,13079960,16080,16080,16080,16080,0
|
|
20231120,124400,13079960,16080,16080,16080,16080,2
|
|
20231120,124300,13047800,16050,16080,16080,16050,4
|
|
20231120,124200,12983570,16050,16050,16050,16050,0
|
|
20231120,124100,12983570,16050,16050,16050,16050,0
|
|
20231120,124000,12983570,16050,16070,16070,16050,148
|
|
20231120,123900,10605560,16070,16070,16070,16070,0
|
|
20231120,123800,10605560,16070,16070,16070,16060,10
|
|
20231120,123700,10444880,16060,16060,16060,16060,4
|
|
20231120,123600,10380640,16070,16070,16070,16070,4
|
|
20231120,123500,10316360,16070,16070,16070,16070,6
|
|
20231120,123400,10219940,16060,16070,16070,16060,2
|
|
20231120,123300,10187810,16070,16070,16070,16070,2
|
|
20231120,123200,10155670,16070,16070,16070,16070,1
|
|
20231120,123100,10139600,16050,16050,16050,16050,0
|
|
20231120,123000,10139600,16050,16060,16070,16050,11
|
|
20231120,122900,9962910,16060,16060,16060,16060,4
|
|
20231120,122800,9898670,16070,16070,16070,16060,10
|
|
20231120,122700,9737990,16070,16070,16070,16070,0
|
|
20231120,122600,9737990,16070,16070,16070,16070,2
|
|
20231120,122500,9705850,16070,16070,16070,16070,0
|
|
20231120,122400,9705850,16070,16070,16070,16070,2
|
|
20231120,122300,9673710,16070,16070,16070,16070,1
|
|
20231120,122200,9657640,16060,16060,16060,16060,1
|
|
20231120,122100,9641580,16060,16060,16060,16060,2
|
|
20231120,122000,9609460,16030,16030,16030,16030,0
|
|
20231120,121900,9609460,16030,16060,16060,16030,11
|
|
20231120,121800,9432970,16070,16070,16070,16070,7
|
|
20231120,121700,9320480,16070,16070,16070,16070,2
|
|
20231120,121600,9288340,16060,16060,16060,16060,0
|
|
20231120,121500,9288340,16060,16070,16070,16060,10
|
|
20231120,121400,9127650,16070,16070,16070,16070,0
|
|
20231120,121300,9127650,16070,16060,16070,16060,6
|
|
20231120,121200,9031270,16060,16060,16060,16060,0
|
|
20231120,121100,9031270,16060,16060,16060,16060,1
|
|
20231120,121000,9015210,16060,16060,16060,16060,0
|
|
20231120,120900,9015210,16060,16050,16060,16050,2
|
|
20231120,120800,8983100,16050,16050,16060,16050,8
|
|
20231120,120700,8854640,16030,16030,16030,16030,0
|
|
20231120,120600,8854640,16030,16030,16030,16030,0
|
|
20231120,120500,8854640,16030,16030,16030,16030,10
|
|
20231120,120400,8694340,16030,16030,16030,16030,0
|
|
20231120,120300,8694340,16030,16030,16030,16030,0
|
|
20231120,120200,8694340,16030,16030,16030,16030,0
|
|
20231120,120100,8694340,16030,16030,16030,16030,0
|
|
20231120,120000,8694340,16030,16030,16030,16030,0
|
|
20231120,115900,8694340,16030,16030,16030,16030,1
|
|
20231120,115800,8678310,16030,16030,16030,16030,0
|
|
20231120,115700,8678310,16030,16030,16030,16030,0
|
|
20231120,115600,8678310,16030,16030,16030,16030,0
|
|
20231120,115500,8678310,16030,16030,16030,16030,0
|
|
20231120,115400,8678310,16030,16030,16030,16030,5
|
|
20231120,115300,8598160,16060,16060,16060,16060,0
|
|
20231120,115200,8598160,16060,16060,16060,16060,0
|
|
20231120,115100,8598160,16060,16060,16060,16060,0
|
|
20231120,115000,8598160,16060,16060,16060,16060,0
|
|
20231120,114900,8598160,16060,16060,16060,16060,0
|
|
20231120,114800,8598160,16060,16060,16060,16060,0
|
|
20231120,114700,8598160,16060,16060,16060,16060,0
|
|
20231120,114600,8598160,16060,16060,16060,16060,0
|
|
20231120,114500,8598160,16060,16060,16060,16060,0
|
|
20231120,114400,8598160,16060,16060,16060,16060,0
|
|
20231120,114300,8598160,16060,16060,16060,16060,0
|
|
20231120,114200,8598160,16060,16060,16060,16060,0
|
|
20231120,114100,8598160,16060,16060,16060,16060,0
|
|
20231120,114000,8598160,16060,16060,16060,16060,0
|
|
20231120,113900,8598160,16060,16060,16060,16060,0
|
|
20231120,113800,8598160,16060,16060,16060,16060,2
|
|
20231120,113700,8566040,16020,16020,16020,16020,0
|
|
20231120,113600,8566040,16020,16020,16020,16020,0
|
|
20231120,113500,8566040,16020,16020,16020,16020,0
|
|
20231120,113400,8566040,16020,16020,16020,16020,0
|
|
20231120,113300,8566040,16020,16020,16020,16020,0
|
|
20231120,113200,8566040,16020,16020,16020,16020,0
|
|
20231120,113100,8566040,16020,16020,16020,16020,0
|
|
20231120,113000,8566040,16020,16020,16020,16020,0
|
|
20231120,112900,8566040,16020,16020,16020,16020,0
|
|
20231120,112800,8566040,16020,16020,16020,16020,0
|
|
20231120,112700,8566040,16020,16020,16020,16020,0
|
|
20231120,112600,8566040,16020,16020,16020,16020,2
|
|
20231120,112500,8534000,16020,16020,16020,16020,0
|
|
20231120,112400,8534000,16020,16020,16020,16020,0
|
|
20231120,112300,8534000,16020,16020,16020,16020,0
|
|
20231120,112200,8534000,16020,16020,16020,16020,0
|
|
20231120,112100,8534000,16020,16020,16020,16020,0
|
|
20231120,112000,8534000,16020,16020,16020,16020,0
|
|
20231120,111900,8534000,16020,16020,16020,16020,0
|
|
20231120,111800,8534000,16020,16020,16020,16020,1
|
|
20231120,111700,8517980,16070,16070,16070,16070,0
|
|
20231120,111600,8517980,16070,16070,16070,16070,0
|
|
20231120,111500,8517980,16070,16070,16070,16070,0
|
|
20231120,111400,8517980,16070,16070,16070,16070,0
|
|
20231120,111300,8517980,16070,16070,16070,16070,0
|
|
20231120,111200,8517980,16070,16070,16070,16070,0
|
|
20231120,111100,8517980,16070,16070,16070,16070,0
|
|
20231120,111000,8517980,16070,16070,16070,16070,0
|
|
20231120,110900,8517980,16070,16070,16070,16070,0
|
|
20231120,110800,8517980,16070,16070,16070,16070,0
|
|
20231120,110700,8517980,16070,16070,16070,16070,0
|
|
20231120,110600,8517980,16070,16070,16070,16070,0
|
|
20231120,110500,8517980,16070,16070,16070,16070,0
|
|
20231120,110400,8517980,16070,16070,16070,16070,0
|
|
20231120,110300,8517980,16070,16070,16070,16070,0
|
|
20231120,110200,8517980,16070,16070,16070,16070,0
|
|
20231120,110100,8517980,16070,16070,16070,16070,0
|
|
20231120,110000,8517980,16070,16070,16070,16070,0
|
|
20231120,105900,8517980,16070,16070,16070,16070,0
|
|
20231120,105800,8517980,16070,16070,16070,16070,0
|
|
20231120,105700,8517980,16070,16070,16070,16070,0
|
|
20231120,105600,8517980,16070,16070,16070,16070,0
|
|
20231120,105500,8517980,16070,16070,16070,16070,0
|
|
20231120,105400,8517980,16070,16070,16070,16070,0
|
|
20231120,105300,8517980,16070,16070,16070,16070,0
|
|
20231120,105200,8517980,16070,16070,16070,16070,0
|
|
20231120,105100,8517980,16070,16070,16070,16070,1
|
|
20231120,105000,8501910,16070,16070,16070,16070,0
|
|
20231120,104900,8501910,16070,16070,16070,16070,0
|
|
20231120,104800,8501910,16070,16070,16070,16070,0
|
|
20231120,104700,8501910,16070,16070,16070,16070,0
|
|
20231120,104600,8501910,16070,16070,16070,16070,0
|
|
20231120,104500,8501910,16070,16070,16070,16070,0
|
|
20231120,104400,8501910,16070,16070,16070,16070,1
|
|
20231120,104300,8485840,16020,16020,16020,16020,0
|
|
20231120,104200,8485840,16020,16020,16020,16020,0
|
|
20231120,104100,8485840,16020,16020,16020,16020,0
|
|
20231120,104000,8485840,16020,16020,16020,16020,0
|
|
20231120,103900,8485840,16020,16020,16020,16020,0
|
|
20231120,103800,8485840,16020,16020,16020,16020,0
|
|
20231120,103700,8485840,16020,16020,16020,16020,0
|
|
20231120,103600,8485840,16020,16020,16020,16020,0
|
|
20231120,103500,8485840,16020,16020,16020,16020,0
|
|
20231120,103400,8485840,16020,16020,16020,16020,2
|
|
20231120,103300,8453800,16010,16010,16010,16010,0
|
|
20231120,103200,8453800,16010,16010,16010,16010,0
|
|
20231120,103100,8453800,16010,16010,16010,16010,0
|
|
20231120,103000,8453800,16010,16010,16010,16010,0
|
|
20231120,102900,8453800,16010,16010,16010,16010,0
|
|
20231120,102800,8453800,16010,16010,16010,16010,5
|
|
20231120,102700,8373750,16020,16020,16020,16020,0
|
|
20231120,102600,8373750,16020,16020,16020,16020,15
|
|
20231120,102500,8133450,16020,16020,16020,16020,0
|
|
20231120,102400,8133450,16020,16020,16020,16020,0
|
|
20231120,102300,8133450,16020,16020,16020,16020,32
|
|
20231120,102200,7620810,16020,16020,16020,16020,0
|
|
20231120,102100,7620810,16020,16020,16020,16020,0
|
|
20231120,102000,7620810,16020,16020,16020,16020,0
|
|
20231120,101900,7620810,16020,16020,16020,16020,0
|
|
20231120,101800,7620810,16020,16020,16020,16020,0
|
|
20231120,101700,7620810,16020,16020,16020,16020,0
|
|
20231120,101600,7620810,16020,16020,16020,16020,0
|
|
20231120,101500,7620810,16020,16030,16030,16020,62
|
|
20231120,101400,6627070,16020,16020,16020,16020,0
|
|
20231120,101300,6627070,16020,16020,16020,16020,0
|
|
20231120,101200,6627070,16020,16020,16020,16020,0
|
|
20231120,101100,6627070,16020,16020,16020,16020,6
|
|
20231120,101000,6530950,16090,16090,16090,16090,0
|
|
20231120,100900,6530950,16090,16090,16090,16090,0
|
|
20231120,100800,6530950,16090,16090,16090,16090,0
|
|
20231120,100700,6530950,16090,16090,16090,16090,0
|
|
20231120,100600,6530950,16090,16090,16090,16090,0
|
|
20231120,100500,6530950,16090,16090,16090,16090,0
|
|
20231120,100400,6530950,16090,16090,16090,16090,0
|
|
20231120,100300,6530950,16090,16090,16090,16090,0
|
|
20231120,100200,6530950,16090,16090,16090,16090,0
|
|
20231120,100100,6530950,16090,16090,16090,16090,0
|
|
20231120,100000,6530950,16090,16090,16090,16090,1
|
|
20231120,095900,6514860,16010,16010,16010,16010,0
|
|
20231120,095800,6514860,16010,16010,16010,16010,0
|
|
20231120,095700,6514860,16010,16010,16010,16010,0
|
|
20231120,095600,6514860,16010,16010,16010,16010,0
|
|
20231120,095500,6514860,16010,16010,16010,16010,0
|
|
20231120,095400,6514860,16010,16010,16010,16010,0
|
|
20231120,095300,6514860,16010,16010,16010,16010,5
|
|
20231120,095200,6434810,16010,16020,16020,16010,62
|
|
20231120,095100,5442010,16020,16060,16060,16020,7
|
|
20231120,095000,5329780,16020,16020,16020,16020,0
|
|
20231120,094900,5329780,16020,16020,16020,16020,0
|
|
20231120,094800,5329780,16020,16020,16020,16020,0
|
|
20231120,094700,5329780,16020,16020,16020,16020,0
|
|
20231120,094600,5329780,16020,16020,16020,16020,0
|
|
20231120,094500,5329780,16020,16020,16020,16020,0
|
|
20231120,094400,5329780,16020,16020,16020,16020,0
|
|
20231120,094300,5329780,16020,16020,16020,16020,0
|
|
20231120,094200,5329780,16020,16020,16020,16020,0
|
|
20231120,094100,5329780,16020,16020,16020,16020,0
|
|
20231120,094000,5329780,16020,16020,16020,16020,0
|
|
20231120,093900,5329780,16020,16020,16020,16020,0
|
|
20231120,093800,5329780,16020,16020,16020,16020,0
|
|
20231120,093700,5329780,16020,16020,16020,16020,0
|
|
20231120,093600,5329780,16020,16020,16020,16020,0
|
|
20231120,093500,5329780,16020,16020,16020,16020,0
|
|
20231120,093400,5329780,16020,16020,16020,16020,0
|
|
20231120,093300,5329780,16020,16020,16020,16020,0
|
|
20231120,093200,5329780,16020,16020,16020,16020,6
|
|
20231120,093100,5233660,16020,16150,16150,16020,4
|
|
20231120,093000,5169320,16020,16020,16020,16020,0
|
|
20231120,092900,5169320,16020,16020,16020,16020,0
|
|
20231120,092800,5169320,16020,16020,16020,16020,0
|
|
20231120,092700,5169320,16020,16020,16020,16020,0
|
|
20231120,092600,5169320,16020,16020,16020,16020,0
|
|
20231120,092500,5169320,16020,16020,16020,16020,0
|
|
20231120,092400,5169320,16020,16020,16020,16020,0
|
|
20231120,092300,5169320,16020,16020,16020,16020,0
|
|
20231120,092200,5169320,16020,16020,16020,16020,1
|
|
20231120,092100,5153300,16010,16020,16020,16010,17
|
|
20231120,092000,4881120,16020,16020,16020,16020,3
|
|
20231120,091900,4833060,16170,16170,16170,16170,0
|
|
20231120,091800,4833060,16170,16170,16170,16170,0
|
|
20231120,091700,4833060,16170,16170,16170,16170,0
|
|
20231120,091600,4833060,16170,16120,16170,16120,10
|
|
20231120,091500,4671710,16010,16010,16010,16010,0
|
|
20231120,091400,4671710,16010,16100,16170,16010,47
|
|
20231120,091300,3913740,16000,16000,16000,16000,0
|
|
20231120,091200,3913740,16000,16030,16030,16000,36
|
|
20231120,091100,3336750,16000,16000,16000,16000,3
|
|
20231120,091000,3288750,16000,16000,16000,16000,0
|
|
20231120,090900,3288750,16000,16000,16000,16000,153
|
|
20231120,090800,840750,15990,15990,15990,15990,0
|
|
20231120,090700,840750,15990,15990,15990,15990,0
|
|
20231120,090600,840750,15990,15990,15990,15990,0
|
|
20231120,090500,840750,15990,15990,15990,15990,0
|
|
20231120,090400,840750,15990,15990,15990,15990,0
|
|
20231120,090300,840750,15990,15990,15990,15990,1
|
|
20231120,090200,824760,15810,15980,15980,15810,49
|
|
20231120,090100,48090,16030,16030,16030,16030,0
|
|
20231120,090000,48090,16030,16030,16030,16030,3
|