658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195500,77682770,10360,10360,10360,10360,267
|
|
20231120,195400,77682770,10360,10360,10360,10360,0
|
|
20231120,195300,77682770,10360,10360,10360,10360,0
|
|
20231120,195200,77682770,10360,10360,10360,10360,0
|
|
20231120,195100,77682770,10360,10360,10360,10360,0
|
|
20231120,195000,77682770,10360,10360,10360,10360,0
|
|
20231120,194900,77682770,10360,10360,10360,10360,0
|
|
20231120,194800,77682770,10360,10360,10360,10360,0
|
|
20231120,194700,77682770,10360,10360,10360,10360,0
|
|
20231120,194600,77682770,10360,10360,10360,10360,0
|
|
20231120,194500,77682770,10360,10360,10360,10360,0
|
|
20231120,194400,77682770,10360,10360,10360,10360,0
|
|
20231120,194300,77682770,10360,10360,10360,10360,0
|
|
20231120,194200,77682770,10360,10360,10360,10360,0
|
|
20231120,194100,77682770,10360,10360,10360,10360,0
|
|
20231120,194000,77682770,10360,10360,10360,10360,0
|
|
20231120,193900,77682770,10360,10360,10360,10360,0
|
|
20231120,193800,77682770,10360,10360,10360,10360,0
|
|
20231120,193700,77682770,10360,10360,10360,10360,0
|
|
20231120,193600,77682770,10360,10360,10360,10360,0
|
|
20231120,193500,77682770,10360,10360,10360,10360,0
|
|
20231120,193400,77682770,10360,10360,10360,10360,0
|
|
20231120,193300,77682770,10360,10360,10360,10360,0
|
|
20231120,193200,77682770,10360,10360,10360,10360,0
|
|
20231120,193100,77682770,10360,10360,10360,10360,0
|
|
20231120,193000,77682770,10360,10360,10360,10360,0
|
|
20231120,192900,77682770,10360,10360,10360,10360,0
|
|
20231120,192800,77682770,10360,10360,10360,10360,0
|
|
20231120,192700,77682770,10360,10360,10360,10360,0
|
|
20231120,192600,77682770,10360,10360,10360,10360,0
|
|
20231120,192500,77682770,10360,10360,10360,10360,267
|
|
20231120,192400,77682770,10360,10360,10360,10360,0
|
|
20231120,192300,77682770,10360,10360,10360,10360,0
|
|
20231120,192200,77682770,10360,10360,10360,10360,0
|
|
20231120,192100,77682770,10360,10360,10360,10360,0
|
|
20231120,192000,77682770,10360,10360,10360,10360,0
|
|
20231120,191900,77682770,10360,10360,10360,10360,0
|
|
20231120,191800,77682770,10360,10360,10360,10360,0
|
|
20231120,191700,77682770,10360,10360,10360,10360,0
|
|
20231120,191600,77682770,10360,10360,10360,10360,0
|
|
20231120,191500,77682770,10360,10360,10360,10360,0
|
|
20231120,191400,77682770,10360,10360,10360,10360,0
|
|
20231120,191300,77682770,10360,10360,10360,10360,0
|
|
20231120,191200,77682770,10360,10360,10360,10360,0
|
|
20231120,191100,77682770,10360,10360,10360,10360,0
|
|
20231120,191000,77682770,10360,10360,10360,10360,0
|
|
20231120,190900,77682770,10360,10360,10360,10360,0
|
|
20231120,190800,77682770,10360,10360,10360,10360,0
|
|
20231120,190700,77682770,10360,10360,10360,10360,0
|
|
20231120,190600,77682770,10360,10360,10360,10360,0
|
|
20231120,190500,77682770,10360,10360,10360,10360,0
|
|
20231120,190400,77682770,10360,10360,10360,10360,0
|
|
20231120,190300,77682770,10360,10360,10360,10360,0
|
|
20231120,190200,77682770,10360,10360,10360,10360,0
|
|
20231120,190100,77682770,10360,10360,10360,10360,0
|
|
20231120,190000,77682770,10360,10360,10360,10360,0
|
|
20231120,185900,77682770,10360,10360,10360,10360,0
|
|
20231120,185800,77682770,10360,10360,10360,10360,0
|
|
20231120,185700,77682770,10360,10360,10360,10360,0
|
|
20231120,185600,77682770,10360,10360,10360,10360,0
|
|
20231120,185500,77682770,10360,10360,10360,10360,267
|
|
20231120,185400,77682770,10360,10360,10360,10360,0
|
|
20231120,185300,77682770,10360,10360,10360,10360,0
|
|
20231120,185200,77682770,10360,10360,10360,10360,0
|
|
20231120,185100,77682770,10360,10360,10360,10360,0
|
|
20231120,185000,77682770,10360,10360,10360,10360,0
|
|
20231120,184900,77682770,10360,10360,10360,10360,0
|
|
20231120,184800,77682770,10360,10360,10360,10360,0
|
|
20231120,184700,77682770,10360,10360,10360,10360,0
|
|
20231120,184600,77682770,10360,10360,10360,10360,0
|
|
20231120,184500,77682770,10360,10360,10360,10360,0
|
|
20231120,184400,77682770,10360,10360,10360,10360,0
|
|
20231120,184300,77682770,10360,10360,10360,10360,0
|
|
20231120,184200,77682770,10360,10360,10360,10360,0
|
|
20231120,184100,77682770,10360,10360,10360,10360,0
|
|
20231120,184000,77682770,10360,10360,10360,10360,0
|
|
20231120,183900,77682770,10360,10360,10360,10360,0
|
|
20231120,183800,77682770,10360,10360,10360,10360,0
|
|
20231120,183700,77682770,10360,10360,10360,10360,0
|
|
20231120,183600,77682770,10360,10360,10360,10360,0
|
|
20231120,183500,77682770,10360,10360,10360,10360,0
|
|
20231120,183400,77682770,10360,10360,10360,10360,0
|
|
20231120,183300,77682770,10360,10360,10360,10360,0
|
|
20231120,183200,77682770,10360,10360,10360,10360,0
|
|
20231120,183100,77682770,10360,10360,10360,10360,0
|
|
20231120,183000,77682770,10360,10360,10360,10360,0
|
|
20231120,182900,77682770,10360,10360,10360,10360,0
|
|
20231120,182800,77682770,10360,10360,10360,10360,0
|
|
20231120,182700,77682770,10360,10360,10360,10360,0
|
|
20231120,182600,77682770,10360,10360,10360,10360,0
|
|
20231120,182500,77682770,10360,10360,10360,10360,267
|
|
20231120,182400,77682770,10360,10360,10360,10360,0
|
|
20231120,182300,77682770,10360,10360,10360,10360,0
|
|
20231120,182200,77682770,10360,10360,10360,10360,0
|
|
20231120,182100,77682770,10360,10360,10360,10360,0
|
|
20231120,182000,77682770,10360,10360,10360,10360,0
|
|
20231120,181900,77682770,10360,10360,10360,10360,0
|
|
20231120,181800,77682770,10360,10360,10360,10360,0
|
|
20231120,181700,77682770,10360,10360,10360,10360,0
|
|
20231120,181600,77682770,10360,10360,10360,10360,0
|
|
20231120,181500,77682770,10360,10360,10360,10360,0
|
|
20231120,181400,77682770,10360,10360,10360,10360,0
|
|
20231120,181300,77682770,10360,10360,10360,10360,0
|
|
20231120,181200,77682770,10360,10360,10360,10360,0
|
|
20231120,181100,77682770,10360,10360,10360,10360,0
|
|
20231120,181000,77682770,10360,10360,10360,10360,0
|
|
20231120,180900,77682770,10360,10360,10360,10360,0
|
|
20231120,180800,77682770,10360,10360,10360,10360,0
|
|
20231120,180700,77682770,10360,10360,10360,10360,0
|
|
20231120,180600,77682770,10360,10360,10360,10360,0
|
|
20231120,180500,77682770,10360,10360,10360,10360,0
|
|
20231120,180400,77682770,10360,10360,10360,10360,0
|
|
20231120,180300,77682770,10360,10360,10360,10360,0
|
|
20231120,180200,77682770,10360,10360,10360,10360,0
|
|
20231120,180100,77682770,10360,10360,10360,10360,0
|
|
20231120,180000,77682770,10360,10360,10360,10360,0
|
|
20231120,175900,77682770,10360,10360,10360,10360,0
|
|
20231120,175800,77682770,10360,10360,10360,10360,0
|
|
20231120,175700,77682770,10360,10360,10360,10360,0
|
|
20231120,175600,77682770,10360,10360,10360,10360,0
|
|
20231120,175500,77682770,10360,10360,10360,10360,267
|
|
20231120,175400,77682770,10360,10360,10360,10360,0
|
|
20231120,175300,77682770,10360,10360,10360,10360,0
|
|
20231120,175200,77682770,10360,10360,10360,10360,0
|
|
20231120,175100,77682770,10360,10360,10360,10360,0
|
|
20231120,175000,77682770,10360,10360,10360,10360,0
|
|
20231120,174900,77682770,10360,10360,10360,10360,0
|
|
20231120,174800,77682770,10360,10360,10360,10360,0
|
|
20231120,174700,77682770,10360,10360,10360,10360,0
|
|
20231120,174600,77682770,10360,10360,10360,10360,0
|
|
20231120,174500,77682770,10360,10360,10360,10360,0
|
|
20231120,174400,77682770,10360,10360,10360,10360,0
|
|
20231120,174300,77682770,10360,10360,10360,10360,0
|
|
20231120,174200,77682770,10360,10360,10360,10360,0
|
|
20231120,174100,77682770,10360,10360,10360,10360,0
|
|
20231120,174000,77682770,10360,10360,10360,10360,0
|
|
20231120,173900,77682770,10360,10360,10360,10360,0
|
|
20231120,173800,77682770,10360,10360,10360,10360,0
|
|
20231120,173700,77682770,10360,10360,10360,10360,0
|
|
20231120,173600,77682770,10360,10360,10360,10360,0
|
|
20231120,173500,77682770,10360,10360,10360,10360,0
|
|
20231120,173400,77682770,10360,10360,10360,10360,0
|
|
20231120,173300,77682770,10360,10360,10360,10360,0
|
|
20231120,173200,77682770,10360,10360,10360,10360,0
|
|
20231120,173100,77682770,10360,10360,10360,10360,0
|
|
20231120,173000,77682770,10360,10360,10360,10360,0
|
|
20231120,172900,77682770,10360,10360,10360,10360,0
|
|
20231120,172800,77682770,10360,10360,10360,10360,0
|
|
20231120,172700,77682770,10360,10360,10360,10360,0
|
|
20231120,172600,77682770,10360,10360,10360,10360,0
|
|
20231120,172500,77682770,10360,10360,10360,10360,267
|
|
20231120,172400,77682770,10360,10360,10360,10360,0
|
|
20231120,172300,77682770,10360,10360,10360,10360,0
|
|
20231120,172200,77682770,10360,10360,10360,10360,0
|
|
20231120,172100,77682770,10360,10360,10360,10360,0
|
|
20231120,172000,77682770,10360,10360,10360,10360,0
|
|
20231120,171900,77682770,10360,10360,10360,10360,0
|
|
20231120,171800,77682770,10360,10360,10360,10360,0
|
|
20231120,171700,77682770,10360,10360,10360,10360,0
|
|
20231120,171600,77682770,10360,10360,10360,10360,0
|
|
20231120,171500,77682770,10360,10360,10360,10360,0
|
|
20231120,171400,77682770,10360,10360,10360,10360,0
|
|
20231120,171300,77682770,10360,10360,10360,10360,0
|
|
20231120,171200,77682770,10360,10360,10360,10360,0
|
|
20231120,171100,77682770,10360,10360,10360,10360,0
|
|
20231120,171000,77682770,10360,10360,10360,10360,0
|
|
20231120,170900,77682770,10360,10360,10360,10360,0
|
|
20231120,170800,77682770,10360,10360,10360,10360,0
|
|
20231120,170700,77682770,10360,10360,10360,10360,0
|
|
20231120,170600,77682770,10360,10360,10360,10360,0
|
|
20231120,170500,77682770,10360,10360,10360,10360,0
|
|
20231120,170400,77682770,10360,10360,10360,10360,0
|
|
20231120,170300,77682770,10360,10360,10360,10360,0
|
|
20231120,170200,77682770,10360,10360,10360,10360,0
|
|
20231120,170100,77682770,10360,10360,10360,10360,0
|
|
20231120,170000,77682770,10360,10360,10360,10360,0
|
|
20231120,165900,77682770,10360,10360,10360,10360,0
|
|
20231120,165800,77682770,10360,10360,10360,10360,0
|
|
20231120,165700,77682770,10360,10360,10360,10360,0
|
|
20231120,165600,77682770,10360,10360,10360,10360,0
|
|
20231120,165500,77682770,10360,10360,10360,10360,267
|
|
20231120,165400,77682770,10360,10360,10360,10360,0
|
|
20231120,165300,77682770,10360,10360,10360,10360,0
|
|
20231120,165200,77682770,10360,10360,10360,10360,0
|
|
20231120,165100,77682770,10360,10360,10360,10360,0
|
|
20231120,165000,77682770,10360,10360,10360,10360,0
|
|
20231120,164900,77682770,10360,10360,10360,10360,0
|
|
20231120,164800,77682770,10360,10360,10360,10360,0
|
|
20231120,164700,77682770,10360,10360,10360,10360,0
|
|
20231120,164600,77682770,10360,10360,10360,10360,0
|
|
20231120,164500,77682770,10360,10360,10360,10360,0
|
|
20231120,164400,77682770,10360,10360,10360,10360,0
|
|
20231120,164300,77682770,10360,10360,10360,10360,0
|
|
20231120,164200,77682770,10360,10360,10360,10360,0
|
|
20231120,164100,77682770,10360,10360,10360,10360,0
|
|
20231120,164000,77682770,10360,10360,10360,10360,0
|
|
20231120,163900,77682770,10360,10360,10360,10360,0
|
|
20231120,163800,77682770,10360,10360,10360,10360,0
|
|
20231120,163700,77682770,10360,10360,10360,10360,0
|
|
20231120,163600,77682770,10360,10360,10360,10360,0
|
|
20231120,163500,77682770,10360,10360,10360,10360,0
|
|
20231120,163400,77682770,10360,10360,10360,10360,0
|
|
20231120,163300,77682770,10360,10360,10360,10360,0
|
|
20231120,163200,77682770,10360,10360,10360,10360,0
|
|
20231120,163100,77682770,10360,10360,10360,10360,0
|
|
20231120,163000,77682770,10360,10360,10360,10360,0
|
|
20231120,162900,77682770,10360,10360,10360,10360,0
|
|
20231120,162800,77682770,10360,10360,10360,10360,0
|
|
20231120,162700,77682770,10360,10360,10360,10360,0
|
|
20231120,162600,77682770,10360,10360,10360,10360,0
|
|
20231120,162500,77682770,10360,10360,10360,10360,267
|
|
20231120,162400,77682770,10360,10360,10360,10360,0
|
|
20231120,162300,77682770,10360,10360,10360,10360,0
|
|
20231120,162200,77682770,10360,10360,10360,10360,0
|
|
20231120,162100,77682770,10360,10360,10360,10360,0
|
|
20231120,162000,77682770,10360,10360,10360,10360,0
|
|
20231120,161900,77682770,10360,10360,10360,10360,0
|
|
20231120,161800,77682770,10360,10360,10360,10360,0
|
|
20231120,161700,77682770,10360,10360,10360,10360,0
|
|
20231120,161600,77682770,10360,10360,10360,10360,0
|
|
20231120,161500,77682770,10360,10360,10360,10360,0
|
|
20231120,161400,77682770,10360,10360,10360,10360,0
|
|
20231120,161300,77682770,10360,10360,10360,10360,0
|
|
20231120,161200,77682770,10360,10360,10360,10360,0
|
|
20231120,161100,77682770,10360,10360,10360,10360,0
|
|
20231120,161000,77682770,10360,10360,10360,10360,0
|
|
20231120,160900,77682770,10360,10360,10360,10360,0
|
|
20231120,160800,77682770,10360,10360,10360,10360,0
|
|
20231120,160700,77682770,10360,10360,10360,10360,0
|
|
20231120,160600,77682770,10360,10360,10360,10360,0
|
|
20231120,160500,77682770,10360,10360,10360,10360,0
|
|
20231120,160400,77682770,10360,10360,10360,10360,0
|
|
20231120,160300,77682770,10360,10360,10360,10360,0
|
|
20231120,160200,77682770,10360,10360,10360,10360,0
|
|
20231120,160100,77682770,10360,10360,10360,10360,0
|
|
20231120,160000,77682770,10360,10360,10360,10360,0
|
|
20231120,155900,77682770,10360,10360,10360,10360,0
|
|
20231120,155800,77682770,10360,10360,10360,10360,0
|
|
20231120,155700,77682770,10360,10360,10360,10360,0
|
|
20231120,155600,77682770,10360,10360,10360,10360,0
|
|
20231120,155500,77682770,10360,10360,10360,10360,267
|
|
20231120,155400,77682770,10360,10360,10360,10360,0
|
|
20231120,155300,77682770,10360,10360,10360,10360,0
|
|
20231120,155200,77682770,10360,10360,10360,10360,0
|
|
20231120,155100,77682770,10360,10360,10360,10360,0
|
|
20231120,155000,77682770,10360,10360,10360,10360,0
|
|
20231120,154900,77682770,10360,10360,10360,10360,0
|
|
20231120,154800,77682770,10360,10360,10360,10360,0
|
|
20231120,154700,77682770,10360,10360,10360,10360,0
|
|
20231120,154600,77682770,10360,10360,10360,10360,0
|
|
20231120,154500,77682770,10360,10360,10360,10360,0
|
|
20231120,154400,77682770,10360,10360,10360,10360,0
|
|
20231120,154300,77682770,10360,10360,10360,10360,0
|
|
20231120,154200,77682770,10360,10360,10360,10360,0
|
|
20231120,154100,77682770,10360,10360,10360,10360,0
|
|
20231120,154000,77682770,10360,10360,10360,10360,0
|
|
20231120,153900,77682770,10360,10360,10360,10360,0
|
|
20231120,153800,77682770,10360,10360,10360,10360,0
|
|
20231120,153700,77682770,10360,10360,10360,10360,0
|
|
20231120,153600,77682770,10360,10360,10360,10360,0
|
|
20231120,153500,77682770,10360,10360,10360,10360,0
|
|
20231120,153400,77682770,10360,10360,10360,10360,0
|
|
20231120,153300,77682770,10360,10360,10360,10360,0
|
|
20231120,153200,77682770,10360,10360,10360,10360,0
|
|
20231120,153100,77682770,10360,10360,10360,10360,0
|
|
20231120,153000,77682770,10360,10360,10360,10360,267
|
|
20231120,152900,74916650,10360,10360,10360,10360,0
|
|
20231120,152800,74916650,10360,10360,10360,10360,0
|
|
20231120,152700,74916650,10360,10360,10360,10360,0
|
|
20231120,152600,74916650,10360,10360,10360,10360,0
|
|
20231120,152500,74916650,10360,10360,10360,10360,0
|
|
20231120,152400,74916650,10360,10360,10360,10360,0
|
|
20231120,152300,74916650,10360,10360,10360,10360,0
|
|
20231120,152200,74916650,10360,10360,10360,10360,0
|
|
20231120,152100,74916650,10360,10360,10360,10360,0
|
|
20231120,152000,74916650,10360,10360,10360,10360,0
|
|
20231120,151900,74916650,10360,10360,10360,10330,59
|
|
20231120,151800,74305590,10360,10360,10360,10360,0
|
|
20231120,151700,74305590,10360,10360,10360,10360,0
|
|
20231120,151600,74305590,10360,10360,10360,10360,54
|
|
20231120,151500,73746150,10370,10370,10370,10370,0
|
|
20231120,151400,73746150,10370,10370,10370,10370,7
|
|
20231120,151300,73673560,10360,10360,10360,10360,0
|
|
20231120,151200,73673560,10360,10360,10360,10360,5
|
|
20231120,151100,73621760,10360,10360,10360,10360,1
|
|
20231120,151000,73611400,10370,10370,10370,10370,0
|
|
20231120,150900,73611400,10370,10370,10370,10370,0
|
|
20231120,150800,73611400,10370,10370,10370,10370,0
|
|
20231120,150700,73611400,10370,10370,10370,10370,10
|
|
20231120,150600,73507700,10380,10380,10380,10380,0
|
|
20231120,150500,73507700,10380,10380,10380,10380,4
|
|
20231120,150400,73466180,10390,10390,10390,10390,0
|
|
20231120,150300,73466180,10390,10390,10390,10390,0
|
|
20231120,150200,73466180,10390,10390,10390,10390,0
|
|
20231120,150100,73466180,10390,10390,10390,10390,0
|
|
20231120,150000,73466180,10390,10390,10390,10390,5
|
|
20231120,145900,73414230,10390,10390,10390,10390,0
|
|
20231120,145800,73414230,10390,10390,10390,10390,0
|
|
20231120,145700,73414230,10390,10390,10390,10390,0
|
|
20231120,145600,73414230,10390,10390,10390,10390,0
|
|
20231120,145500,73414230,10390,10390,10390,10390,0
|
|
20231120,145400,73414230,10390,10390,10390,10390,0
|
|
20231120,145300,73414230,10390,10390,10390,10390,1
|
|
20231120,145200,73403840,10390,10390,10390,10390,0
|
|
20231120,145100,73403840,10390,10370,10390,10370,11
|
|
20231120,145000,73289620,10370,10370,10370,10370,0
|
|
20231120,144900,73289620,10370,10370,10370,10370,1
|
|
20231120,144800,73279250,10380,10370,10380,10370,103
|
|
20231120,144700,72210180,10320,10320,10320,10320,0
|
|
20231120,144600,72210180,10320,10320,10320,10320,33
|
|
20231120,144500,71869620,10390,10390,10390,10390,0
|
|
20231120,144400,71869620,10390,10390,10390,10390,0
|
|
20231120,144300,71869620,10390,10390,10390,10390,0
|
|
20231120,144200,71869620,10390,10390,10390,10390,0
|
|
20231120,144100,71869620,10390,10390,10390,10390,0
|
|
20231120,144000,71869620,10390,10390,10390,10390,0
|
|
20231120,143900,71869620,10390,10390,10390,10390,0
|
|
20231120,143800,71869620,10390,10390,10390,10390,0
|
|
20231120,143700,71869620,10390,10390,10390,10390,0
|
|
20231120,143600,71869620,10390,10390,10390,10390,0
|
|
20231120,143500,71869620,10390,10390,10390,10390,0
|
|
20231120,143400,71869620,10390,10390,10390,10390,0
|
|
20231120,143300,71869620,10390,10390,10390,10390,0
|
|
20231120,143200,71869620,10390,10390,10390,10390,60
|
|
20231120,143100,71246220,10310,10310,10310,10310,56
|
|
20231120,143000,70668860,10390,10390,10390,10390,0
|
|
20231120,142900,70668860,10390,10390,10390,10390,0
|
|
20231120,142800,70668860,10390,10390,10390,10390,0
|
|
20231120,142700,70668860,10390,10390,10390,10390,0
|
|
20231120,142600,70668860,10390,10390,10390,10390,1
|
|
20231120,142500,70658470,10340,10340,10340,10340,107
|
|
20231120,142400,69552090,10390,10390,10390,10390,0
|
|
20231120,142300,69552090,10390,10390,10390,10390,0
|
|
20231120,142200,69552090,10390,10390,10390,10390,0
|
|
20231120,142100,69552090,10390,10390,10390,10390,0
|
|
20231120,142000,69552090,10390,10390,10390,10390,100
|
|
20231120,141900,68513090,10390,10390,10390,10390,0
|
|
20231120,141800,68513090,10390,10390,10390,10390,0
|
|
20231120,141700,68513090,10390,10390,10390,10390,0
|
|
20231120,141600,68513090,10390,10390,10390,10390,0
|
|
20231120,141500,68513090,10390,10390,10390,10390,50
|
|
20231120,141400,67993590,10390,10390,10390,10390,0
|
|
20231120,141300,67993590,10390,10390,10390,10390,0
|
|
20231120,141200,67993590,10390,10390,10390,10390,0
|
|
20231120,141100,67993590,10390,10390,10390,10390,0
|
|
20231120,141000,67993590,10390,10390,10390,10390,0
|
|
20231120,140900,67993590,10390,10390,10390,10390,0
|
|
20231120,140800,67993590,10390,10390,10390,10390,0
|
|
20231120,140700,67993590,10390,10390,10390,10390,0
|
|
20231120,140600,67993590,10390,10390,10390,10390,39
|
|
20231120,140500,67588380,10390,10390,10390,10390,1
|
|
20231120,140400,67577990,10390,10390,10390,10390,0
|
|
20231120,140300,67577990,10390,10390,10390,10390,0
|
|
20231120,140200,67577990,10390,10390,10390,10390,0
|
|
20231120,140100,67577990,10390,10390,10390,10390,0
|
|
20231120,140000,67577990,10390,10390,10390,10390,0
|
|
20231120,135900,67577990,10390,10390,10390,10390,0
|
|
20231120,135800,67577990,10390,10390,10390,10390,0
|
|
20231120,135700,67577990,10390,10390,10390,10390,0
|
|
20231120,135600,67577990,10390,10390,10390,10390,10
|
|
20231120,135500,67474090,10390,10390,10390,10390,0
|
|
20231120,135400,67474090,10390,10390,10390,10390,0
|
|
20231120,135300,67474090,10390,10390,10390,10390,0
|
|
20231120,135200,67474090,10390,10390,10390,10390,0
|
|
20231120,135100,67474090,10390,10390,10390,10390,0
|
|
20231120,135000,67474090,10390,10370,10390,10370,7
|
|
20231120,134900,67401480,10360,10360,10360,10360,0
|
|
20231120,134800,67401480,10360,10360,10360,10360,0
|
|
20231120,134700,67401480,10360,10360,10360,10360,0
|
|
20231120,134600,67401480,10360,10360,10360,10360,0
|
|
20231120,134500,67401480,10360,10360,10360,10360,0
|
|
20231120,134400,67401480,10360,10360,10360,10360,0
|
|
20231120,134300,67401480,10360,10360,10360,10360,0
|
|
20231120,134200,67401480,10360,10360,10360,10360,50
|
|
20231120,134100,66883480,10400,10390,10400,10390,589
|
|
20231120,134000,60760830,10390,10390,10390,10390,0
|
|
20231120,133900,60760830,10390,10390,10390,10390,56
|
|
20231120,133800,60178990,10360,10360,10360,10360,0
|
|
20231120,133700,60178990,10360,10360,10360,10360,0
|
|
20231120,133600,60178990,10360,10360,10360,10360,0
|
|
20231120,133500,60178990,10360,10360,10360,10360,0
|
|
20231120,133400,60178990,10360,10360,10360,10360,0
|
|
20231120,133300,60178990,10360,10350,10380,10350,1054
|
|
20231120,133200,49250780,10350,10350,10350,10350,0
|
|
20231120,133100,49250780,10350,10350,10350,10350,0
|
|
20231120,133000,49250780,10350,10350,10350,10350,0
|
|
20231120,132900,49250780,10350,10350,10350,10350,0
|
|
20231120,132800,49250780,10350,10350,10350,10350,0
|
|
20231120,132700,49250780,10350,10350,10350,10350,0
|
|
20231120,132600,49250780,10350,10350,10350,10350,0
|
|
20231120,132500,49250780,10350,10350,10350,10350,0
|
|
20231120,132400,49250780,10350,10350,10350,10350,0
|
|
20231120,132300,49250780,10350,10350,10350,10350,1
|
|
20231120,132200,49240430,10340,10340,10340,10340,50
|
|
20231120,132100,48723430,10340,10330,10340,10330,3
|
|
20231120,132000,48692430,10330,10330,10330,10330,0
|
|
20231120,131900,48692430,10330,10330,10330,10330,0
|
|
20231120,131800,48692430,10330,10330,10330,10330,1
|
|
20231120,131700,48682100,10330,10330,10330,10330,0
|
|
20231120,131600,48682100,10330,10330,10330,10330,0
|
|
20231120,131500,48682100,10330,10330,10330,10330,0
|
|
20231120,131400,48682100,10330,10330,10330,10330,0
|
|
20231120,131300,48682100,10330,10330,10330,10330,0
|
|
20231120,131200,48682100,10330,10330,10330,10330,96
|
|
20231120,131100,47690420,10330,10330,10330,10330,0
|
|
20231120,131000,47690420,10330,10330,10330,10330,0
|
|
20231120,130900,47690420,10330,10330,10330,10330,0
|
|
20231120,130800,47690420,10330,10330,10330,10330,0
|
|
20231120,130700,47690420,10330,10330,10330,10330,0
|
|
20231120,130600,47690420,10330,10330,10330,10330,0
|
|
20231120,130500,47690420,10330,10330,10330,10330,0
|
|
20231120,130400,47690420,10330,10330,10330,10330,0
|
|
20231120,130300,47690420,10330,10330,10330,10330,1
|
|
20231120,130200,47680090,10300,10300,10300,10300,0
|
|
20231120,130100,47680090,10300,10300,10300,10300,0
|
|
20231120,130000,47680090,10300,10300,10300,10300,0
|
|
20231120,125900,47680090,10300,10300,10300,10300,0
|
|
20231120,125800,47680090,10300,10300,10300,10300,0
|
|
20231120,125700,47680090,10300,10300,10300,10300,0
|
|
20231120,125600,47680090,10300,10300,10300,10300,0
|
|
20231120,125500,47680090,10300,10300,10300,10300,0
|
|
20231120,125400,47680090,10300,10300,10300,10300,0
|
|
20231120,125300,47680090,10300,10300,10300,10300,244
|
|
20231120,125200,45166890,10340,10340,10340,10340,0
|
|
20231120,125100,45166890,10340,10340,10340,10340,0
|
|
20231120,125000,45166890,10340,10340,10340,10340,0
|
|
20231120,124900,45166890,10340,10340,10340,10340,0
|
|
20231120,124800,45166890,10340,10340,10340,10340,0
|
|
20231120,124700,45166890,10340,10340,10340,10340,0
|
|
20231120,124600,45166890,10340,10340,10340,10340,0
|
|
20231120,124500,45166890,10340,10340,10340,10340,0
|
|
20231120,124400,45166890,10340,10340,10340,10340,0
|
|
20231120,124300,45166890,10340,10340,10340,10340,1
|
|
20231120,124200,45156550,10310,10310,10310,10310,0
|
|
20231120,124100,45156550,10310,10310,10310,10310,0
|
|
20231120,124000,45156550,10310,10310,10310,10310,0
|
|
20231120,123900,45156550,10310,10310,10310,10310,97
|
|
20231120,123800,44156480,10350,10350,10350,10350,0
|
|
20231120,123700,44156480,10350,10350,10350,10350,0
|
|
20231120,123600,44156480,10350,10350,10350,10350,0
|
|
20231120,123500,44156480,10350,10350,10350,10350,0
|
|
20231120,123400,44156480,10350,10350,10350,10350,0
|
|
20231120,123300,44156480,10350,10350,10350,10350,0
|
|
20231120,123200,44156480,10350,10350,10350,10350,1
|
|
20231120,123100,44146130,10310,10310,10310,10310,0
|
|
20231120,123000,44146130,10310,10310,10310,10310,32
|
|
20231120,122900,43816210,10320,10320,10320,10320,0
|
|
20231120,122800,43816210,10320,10320,10320,10320,0
|
|
20231120,122700,43816210,10320,10320,10320,10320,0
|
|
20231120,122600,43816210,10320,10320,10320,10320,0
|
|
20231120,122500,43816210,10320,10320,10320,10320,0
|
|
20231120,122400,43816210,10320,10320,10320,10320,0
|
|
20231120,122300,43816210,10320,10330,10330,10320,50
|
|
20231120,122200,43300140,10350,10350,10350,10350,0
|
|
20231120,122100,43300140,10350,10350,10350,10350,0
|
|
20231120,122000,43300140,10350,10350,10350,10350,0
|
|
20231120,121900,43300140,10350,10350,10350,10350,0
|
|
20231120,121800,43300140,10350,10350,10350,10350,0
|
|
20231120,121700,43300140,10350,10350,10350,10350,0
|
|
20231120,121600,43300140,10350,10350,10350,10350,0
|
|
20231120,121500,43300140,10350,10350,10350,10350,0
|
|
20231120,121400,43300140,10350,10350,10350,10350,48
|
|
20231120,121300,42803340,10350,10350,10350,10350,0
|
|
20231120,121200,42803340,10350,10350,10350,10350,0
|
|
20231120,121100,42803340,10350,10350,10350,10350,2
|
|
20231120,121000,42782640,10340,10340,10340,10340,0
|
|
20231120,120900,42782640,10340,10340,10340,10340,0
|
|
20231120,120800,42782640,10340,10340,10340,10340,0
|
|
20231120,120700,42782640,10340,10340,10340,10340,0
|
|
20231120,120600,42782640,10340,10340,10340,10340,1
|
|
20231120,120500,42772300,10340,10340,10340,10340,0
|
|
20231120,120400,42772300,10340,10350,10350,10340,4
|
|
20231120,120300,42730930,10350,10350,10350,10350,0
|
|
20231120,120200,42730930,10350,10350,10350,10350,53
|
|
20231120,120100,42182380,10340,10340,10340,10340,0
|
|
20231120,120000,42182380,10340,10340,10340,10340,0
|
|
20231120,115900,42182380,10340,10340,10340,10340,0
|
|
20231120,115800,42182380,10340,10340,10340,10340,4
|
|
20231120,115700,42141020,10330,10330,10330,10330,0
|
|
20231120,115600,42141020,10330,10330,10330,10330,0
|
|
20231120,115500,42141020,10330,10330,10330,10330,0
|
|
20231120,115400,42141020,10330,10330,10330,10330,0
|
|
20231120,115300,42141020,10330,10330,10330,10330,0
|
|
20231120,115200,42141020,10330,10330,10330,10330,0
|
|
20231120,115100,42141020,10330,10330,10330,10330,0
|
|
20231120,115000,42141020,10330,10340,10340,10330,115
|
|
20231120,114900,40952820,10340,10340,10340,10340,0
|
|
20231120,114800,40952820,10340,10340,10340,10340,1
|
|
20231120,114700,40942480,10320,10320,10320,10320,0
|
|
20231120,114600,40942480,10320,10320,10320,10320,0
|
|
20231120,114500,40942480,10320,10320,10320,10320,0
|
|
20231120,114400,40942480,10320,10320,10320,10320,0
|
|
20231120,114300,40942480,10320,10320,10320,10320,0
|
|
20231120,114200,40942480,10320,10320,10320,10320,0
|
|
20231120,114100,40942480,10320,10320,10320,10320,0
|
|
20231120,114000,40942480,10320,10320,10320,10320,0
|
|
20231120,113900,40942480,10320,10320,10320,10320,0
|
|
20231120,113800,40942480,10320,10330,10330,10320,80
|
|
20231120,113700,40116350,10340,10340,10340,10340,0
|
|
20231120,113600,40116350,10340,10340,10340,10340,0
|
|
20231120,113500,40116350,10340,10340,10340,10340,0
|
|
20231120,113400,40116350,10340,10330,10340,10330,2
|
|
20231120,113300,40095680,10380,10380,10380,10380,0
|
|
20231120,113200,40095680,10380,10380,10380,10380,0
|
|
20231120,113100,40095680,10380,10380,10380,10380,0
|
|
20231120,113000,40095680,10380,10380,10380,10380,0
|
|
20231120,112900,40095680,10380,10380,10380,10380,0
|
|
20231120,112800,40095680,10380,10380,10380,10380,0
|
|
20231120,112700,40095680,10380,10380,10380,10380,0
|
|
20231120,112600,40095680,10380,10380,10380,10380,0
|
|
20231120,112500,40095680,10380,10380,10380,10380,0
|
|
20231120,112400,40095680,10380,10380,10380,10380,0
|
|
20231120,112300,40095680,10380,10380,10380,10380,0
|
|
20231120,112200,40095680,10380,10380,10380,10380,0
|
|
20231120,112100,40095680,10380,10380,10380,10380,0
|
|
20231120,112000,40095680,10380,10380,10380,10380,0
|
|
20231120,111900,40095680,10380,10380,10380,10380,2
|
|
20231120,111800,40074920,10380,10380,10380,10380,0
|
|
20231120,111700,40074920,10380,10380,10380,10380,0
|
|
20231120,111600,40074920,10380,10380,10380,10380,0
|
|
20231120,111500,40074920,10380,10380,10380,10380,0
|
|
20231120,111400,40074920,10380,10380,10380,10380,100
|
|
20231120,111300,39036920,10380,10380,10380,10380,0
|
|
20231120,111200,39036920,10380,10380,10380,10380,0
|
|
20231120,111100,39036920,10380,10380,10380,10380,5
|
|
20231120,111000,38985020,10380,10380,10380,10380,0
|
|
20231120,110900,38985020,10380,10380,10380,10380,0
|
|
20231120,110800,38985020,10380,10380,10380,10380,0
|
|
20231120,110700,38985020,10380,10380,10380,10380,0
|
|
20231120,110600,38985020,10380,10380,10380,10380,0
|
|
20231120,110500,38985020,10380,10380,10380,10380,0
|
|
20231120,110400,38985020,10380,10380,10380,10380,5
|
|
20231120,110300,38933120,10390,10390,10390,10390,0
|
|
20231120,110200,38933120,10390,10390,10390,10390,0
|
|
20231120,110100,38933120,10390,10390,10390,10390,1
|
|
20231120,110000,38922730,10360,10390,10390,10360,98
|
|
20231120,105900,37907420,10370,10360,10370,10360,132
|
|
20231120,105800,36538780,10360,10360,10360,10360,0
|
|
20231120,105700,36538780,10360,10360,10360,10360,0
|
|
20231120,105600,36538780,10360,10360,10360,10360,44
|
|
20231120,105500,36082940,10360,10360,10360,10360,0
|
|
20231120,105400,36082940,10360,10360,10360,10360,0
|
|
20231120,105300,36082940,10360,10360,10360,10360,0
|
|
20231120,105200,36082940,10360,10360,10360,10360,79
|
|
20231120,105100,35264500,10320,10320,10320,10320,530
|
|
20231120,105000,29794900,10320,10320,10320,10320,0
|
|
20231120,104900,29794900,10320,10320,10320,10320,0
|
|
20231120,104800,29794900,10320,10320,10320,10320,0
|
|
20231120,104700,29794900,10320,10320,10320,10320,31
|
|
20231120,104600,29474980,10320,10320,10320,10320,81
|
|
20231120,104500,28639060,10320,10320,10320,10320,360
|
|
20231120,104400,24923860,10360,10360,10360,10360,0
|
|
20231120,104300,24923860,10360,10360,10360,10360,0
|
|
20231120,104200,24923860,10360,10360,10360,10360,0
|
|
20231120,104100,24923860,10360,10360,10360,10360,9
|
|
20231120,104000,24830620,10370,10370,10370,10370,0
|
|
20231120,103900,24830620,10370,10370,10370,10370,0
|
|
20231120,103800,24830620,10370,10370,10370,10370,0
|
|
20231120,103700,24830620,10370,10370,10370,10370,0
|
|
20231120,103600,24830620,10370,10370,10370,10370,0
|
|
20231120,103500,24830620,10370,10370,10370,10370,0
|
|
20231120,103400,24830620,10370,10370,10370,10370,0
|
|
20231120,103300,24830620,10370,10370,10370,10370,1
|
|
20231120,103200,24820250,10370,10370,10370,10370,0
|
|
20231120,103100,24820250,10370,10370,10370,10370,0
|
|
20231120,103000,24820250,10370,10370,10370,10370,0
|
|
20231120,102900,24820250,10370,10370,10370,10370,0
|
|
20231120,102800,24820250,10370,10370,10370,10370,9
|
|
20231120,102700,24726920,10320,10360,10370,10320,123
|
|
20231120,102600,23452990,10350,10280,10350,10280,513
|
|
20231120,102500,18145860,10340,10340,10340,10340,0
|
|
20231120,102400,18145860,10340,10340,10340,10340,0
|
|
20231120,102300,18145860,10340,10340,10340,10340,0
|
|
20231120,102200,18145860,10340,10340,10340,10340,0
|
|
20231120,102100,18145860,10340,10340,10340,10340,10
|
|
20231120,102000,18042460,10340,10340,10340,10340,0
|
|
20231120,101900,18042460,10340,10340,10340,10340,0
|
|
20231120,101800,18042460,10340,10340,10340,10340,5
|
|
20231120,101700,17990760,10340,10340,10340,10340,0
|
|
20231120,101600,17990760,10340,10340,10340,10340,0
|
|
20231120,101500,17990760,10340,10340,10340,10340,0
|
|
20231120,101400,17990760,10340,10340,10340,10340,0
|
|
20231120,101300,17990760,10340,10340,10340,10340,0
|
|
20231120,101200,17990760,10340,10340,10340,10340,1
|
|
20231120,101100,17980420,10250,10250,10250,10250,0
|
|
20231120,101000,17980420,10250,10250,10250,10250,0
|
|
20231120,100900,17980420,10250,10250,10250,10250,0
|
|
20231120,100800,17980420,10250,10320,10320,10250,55
|
|
20231120,100700,17414570,10350,10350,10350,10350,0
|
|
20231120,100600,17414570,10350,10350,10350,10350,20
|
|
20231120,100500,17207570,10360,10360,10360,10360,0
|
|
20231120,100400,17207570,10360,10360,10360,10360,0
|
|
20231120,100300,17207570,10360,10360,10360,10360,0
|
|
20231120,100200,17207570,10360,10320,10360,10320,282
|
|
20231120,100100,14292560,10320,10320,10320,10320,0
|
|
20231120,100000,14292560,10320,10320,10320,10320,0
|
|
20231120,095900,14292560,10320,10320,10320,10320,0
|
|
20231120,095800,14292560,10320,10320,10320,10320,0
|
|
20231120,095700,14292560,10320,10320,10320,10320,0
|
|
20231120,095600,14292560,10320,10320,10320,10320,1
|
|
20231120,095500,14282240,10240,10240,10240,10240,0
|
|
20231120,095400,14282240,10240,10250,10250,10240,30
|
|
20231120,095300,13974860,10320,10300,10320,10300,59
|
|
20231120,095200,13367140,10290,10290,10290,10290,34
|
|
20231120,095100,13017280,10220,10220,10220,10220,0
|
|
20231120,095000,13017280,10220,10220,10220,10220,0
|
|
20231120,094900,13017280,10220,10220,10220,10220,43
|
|
20231120,094800,12577820,10220,10220,10220,10220,0
|
|
20231120,094700,12577820,10220,10220,10220,10220,0
|
|
20231120,094600,12577820,10220,10220,10220,10220,9
|
|
20231120,094500,12485840,10290,10290,10290,10290,0
|
|
20231120,094400,12485840,10290,10290,10290,10290,0
|
|
20231120,094300,12485840,10290,10290,10290,10290,0
|
|
20231120,094200,12485840,10290,10290,10290,10290,10
|
|
20231120,094100,12382940,10290,10290,10290,10290,2
|
|
20231120,094000,12362360,10140,10260,10260,10140,374
|
|
20231120,093900,8552010,10300,10300,10300,10300,0
|
|
20231120,093800,8552010,10300,10300,10300,10300,1
|
|
20231120,093700,8541710,10280,10280,10280,10280,81
|
|
20231120,093600,7709030,10280,10280,10280,10280,0
|
|
20231120,093500,7709030,10280,10280,10280,10280,0
|
|
20231120,093400,7709030,10280,10280,10280,10280,0
|
|
20231120,093300,7709030,10280,10280,10280,10280,30
|
|
20231120,093200,7400630,10290,10290,10290,10290,1
|
|
20231120,093100,7390340,10290,10290,10290,10290,0
|
|
20231120,093000,7390340,10290,10290,10290,10290,0
|
|
20231120,092900,7390340,10290,10290,10290,10290,0
|
|
20231120,092800,7390340,10290,10290,10290,10290,0
|
|
20231120,092700,7390340,10290,10220,10290,10220,2
|
|
20231120,092600,7369830,10290,10280,10290,10280,11
|
|
20231120,092500,7256740,10280,10270,10280,10270,21
|
|
20231120,092400,7041060,10250,10250,10250,10250,0
|
|
20231120,092300,7041060,10250,10250,10250,10250,0
|
|
20231120,092200,7041060,10250,10250,10250,10250,0
|
|
20231120,092100,7041060,10250,10190,10250,10190,283
|
|
20231120,092000,4146600,10220,10220,10220,10220,0
|
|
20231120,091900,4146600,10220,10220,10220,10220,0
|
|
20231120,091800,4146600,10220,10220,10220,10220,0
|
|
20231120,091700,4146600,10220,10220,10220,10220,0
|
|
20231120,091600,4146600,10220,10230,10230,10220,51
|
|
20231120,091500,3624880,10100,10100,10100,10100,32
|
|
20231120,091400,3301680,10250,10250,10250,10250,0
|
|
20231120,091300,3301680,10250,10250,10250,10250,1
|
|
20231120,091200,3291430,10100,10170,10170,10100,140
|
|
20231120,091100,1874560,10270,10270,10270,10270,0
|
|
20231120,091000,1874560,10270,10270,10270,10270,0
|
|
20231120,090900,1874560,10270,10270,10270,10270,0
|
|
20231120,090800,1874560,10270,10270,10270,10270,0
|
|
20231120,090700,1874560,10270,10270,10270,10270,8
|
|
20231120,090600,1792400,10270,10180,10270,10180,5
|
|
20231120,090500,1741240,10150,10150,10150,10150,0
|
|
20231120,090400,1741240,10150,10150,10150,10150,0
|
|
20231120,090300,1741240,10150,10110,10270,10110,113
|
|
20231120,090200,594130,10070,10070,10070,10070,0
|
|
20231120,090100,594130,10070,10070,10070,10070,0
|
|
20231120,090000,594130,10070,10070,10070,10070,59
|