637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203400,153367250,12750,12750,12750,12750,80
|
|
20231116,203300,153367250,12750,12750,12750,12750,0
|
|
20231116,203200,153367250,12750,12750,12750,12750,0
|
|
20231116,203100,153367250,12750,12750,12750,12750,0
|
|
20231116,203000,153367250,12750,12750,12750,12750,0
|
|
20231116,202900,153367250,12750,12750,12750,12750,0
|
|
20231116,202800,153367250,12750,12750,12750,12750,0
|
|
20231116,202700,153367250,12750,12750,12750,12750,0
|
|
20231116,202600,153367250,12750,12750,12750,12750,0
|
|
20231116,202500,153367250,12750,12750,12750,12750,0
|
|
20231116,202400,153367250,12750,12750,12750,12750,0
|
|
20231116,202300,153367250,12750,12750,12750,12750,0
|
|
20231116,202200,153367250,12750,12750,12750,12750,0
|
|
20231116,202100,153367250,12750,12750,12750,12750,0
|
|
20231116,202000,153367250,12750,12750,12750,12750,0
|
|
20231116,201900,153367250,12750,12750,12750,12750,0
|
|
20231116,201800,153367250,12750,12750,12750,12750,0
|
|
20231116,201700,153367250,12750,12750,12750,12750,0
|
|
20231116,201600,153367250,12750,12750,12750,12750,0
|
|
20231116,201500,153367250,12750,12750,12750,12750,0
|
|
20231116,201400,153367250,12750,12750,12750,12750,0
|
|
20231116,201300,153367250,12750,12750,12750,12750,0
|
|
20231116,201200,153367250,12750,12750,12750,12750,0
|
|
20231116,201100,153367250,12750,12750,12750,12750,0
|
|
20231116,201000,153367250,12750,12750,12750,12750,0
|
|
20231116,200900,153367250,12750,12750,12750,12750,0
|
|
20231116,200800,153367250,12750,12750,12750,12750,0
|
|
20231116,200700,153367250,12750,12750,12750,12750,0
|
|
20231116,200600,153367250,12750,12750,12750,12750,0
|
|
20231116,200500,153367250,12750,12750,12750,12750,0
|
|
20231116,200400,153367250,12750,12750,12750,12750,80
|
|
20231116,200300,153367250,12750,12750,12750,12750,0
|
|
20231116,200200,153367250,12750,12750,12750,12750,0
|
|
20231116,200100,153367250,12750,12750,12750,12750,0
|
|
20231116,200000,153367250,12750,12750,12750,12750,0
|
|
20231116,195900,153367250,12750,12750,12750,12750,0
|
|
20231116,195800,153367250,12750,12750,12750,12750,0
|
|
20231116,195700,153367250,12750,12750,12750,12750,0
|
|
20231116,195600,153367250,12750,12750,12750,12750,0
|
|
20231116,195500,153367250,12750,12750,12750,12750,0
|
|
20231116,195400,153367250,12750,12750,12750,12750,0
|
|
20231116,195300,153367250,12750,12750,12750,12750,0
|
|
20231116,195200,153367250,12750,12750,12750,12750,0
|
|
20231116,195100,153367250,12750,12750,12750,12750,0
|
|
20231116,195000,153367250,12750,12750,12750,12750,0
|
|
20231116,194900,153367250,12750,12750,12750,12750,0
|
|
20231116,194800,153367250,12750,12750,12750,12750,0
|
|
20231116,194700,153367250,12750,12750,12750,12750,0
|
|
20231116,194600,153367250,12750,12750,12750,12750,0
|
|
20231116,194500,153367250,12750,12750,12750,12750,0
|
|
20231116,194400,153367250,12750,12750,12750,12750,0
|
|
20231116,194300,153367250,12750,12750,12750,12750,0
|
|
20231116,194200,153367250,12750,12750,12750,12750,0
|
|
20231116,194100,153367250,12750,12750,12750,12750,0
|
|
20231116,194000,153367250,12750,12750,12750,12750,0
|
|
20231116,193900,153367250,12750,12750,12750,12750,0
|
|
20231116,193800,153367250,12750,12750,12750,12750,0
|
|
20231116,193700,153367250,12750,12750,12750,12750,0
|
|
20231116,193600,153367250,12750,12750,12750,12750,0
|
|
20231116,193500,153367250,12750,12750,12750,12750,0
|
|
20231116,193400,153367250,12750,12750,12750,12750,80
|
|
20231116,193300,153367250,12750,12750,12750,12750,0
|
|
20231116,193200,153367250,12750,12750,12750,12750,0
|
|
20231116,193100,153367250,12750,12750,12750,12750,0
|
|
20231116,193000,153367250,12750,12750,12750,12750,0
|
|
20231116,192900,153367250,12750,12750,12750,12750,0
|
|
20231116,192800,153367250,12750,12750,12750,12750,0
|
|
20231116,192700,153367250,12750,12750,12750,12750,0
|
|
20231116,192600,153367250,12750,12750,12750,12750,0
|
|
20231116,192500,153367250,12750,12750,12750,12750,0
|
|
20231116,192400,153367250,12750,12750,12750,12750,0
|
|
20231116,192300,153367250,12750,12750,12750,12750,0
|
|
20231116,192200,153367250,12750,12750,12750,12750,0
|
|
20231116,192100,153367250,12750,12750,12750,12750,0
|
|
20231116,192000,153367250,12750,12750,12750,12750,0
|
|
20231116,191900,153367250,12750,12750,12750,12750,0
|
|
20231116,191800,153367250,12750,12750,12750,12750,0
|
|
20231116,191700,153367250,12750,12750,12750,12750,0
|
|
20231116,191600,153367250,12750,12750,12750,12750,0
|
|
20231116,191500,153367250,12750,12750,12750,12750,0
|
|
20231116,191400,153367250,12750,12750,12750,12750,0
|
|
20231116,191300,153367250,12750,12750,12750,12750,0
|
|
20231116,191200,153367250,12750,12750,12750,12750,0
|
|
20231116,191100,153367250,12750,12750,12750,12750,0
|
|
20231116,191000,153367250,12750,12750,12750,12750,0
|
|
20231116,190900,153367250,12750,12750,12750,12750,0
|
|
20231116,190800,153367250,12750,12750,12750,12750,0
|
|
20231116,190700,153367250,12750,12750,12750,12750,0
|
|
20231116,190600,153367250,12750,12750,12750,12750,0
|
|
20231116,190500,153367250,12750,12750,12750,12750,0
|
|
20231116,190400,153367250,12750,12750,12750,12750,80
|
|
20231116,190300,153367250,12750,12750,12750,12750,0
|
|
20231116,190200,153367250,12750,12750,12750,12750,0
|
|
20231116,190100,153367250,12750,12750,12750,12750,0
|
|
20231116,190000,153367250,12750,12750,12750,12750,0
|
|
20231116,185900,153367250,12750,12750,12750,12750,0
|
|
20231116,185800,153367250,12750,12750,12750,12750,0
|
|
20231116,185700,153367250,12750,12750,12750,12750,0
|
|
20231116,185600,153367250,12750,12750,12750,12750,0
|
|
20231116,185500,153367250,12750,12750,12750,12750,0
|
|
20231116,185400,153367250,12750,12750,12750,12750,0
|
|
20231116,185300,153367250,12750,12750,12750,12750,0
|
|
20231116,185200,153367250,12750,12750,12750,12750,0
|
|
20231116,185100,153367250,12750,12750,12750,12750,0
|
|
20231116,185000,153367250,12750,12750,12750,12750,0
|
|
20231116,184900,153367250,12750,12750,12750,12750,0
|
|
20231116,184800,153367250,12750,12750,12750,12750,0
|
|
20231116,184700,153367250,12750,12750,12750,12750,0
|
|
20231116,184600,153367250,12750,12750,12750,12750,0
|
|
20231116,184500,153367250,12750,12750,12750,12750,0
|
|
20231116,184400,153367250,12750,12750,12750,12750,0
|
|
20231116,184300,153367250,12750,12750,12750,12750,0
|
|
20231116,184200,153367250,12750,12750,12750,12750,0
|
|
20231116,184100,153367250,12750,12750,12750,12750,0
|
|
20231116,184000,153367250,12750,12750,12750,12750,0
|
|
20231116,183900,153367250,12750,12750,12750,12750,0
|
|
20231116,183800,153367250,12750,12750,12750,12750,0
|
|
20231116,183700,153367250,12750,12750,12750,12750,0
|
|
20231116,183600,153367250,12750,12750,12750,12750,0
|
|
20231116,183500,153367250,12750,12750,12750,12750,0
|
|
20231116,183400,153367250,12750,12750,12750,12750,80
|
|
20231116,183300,153367250,12750,12750,12750,12750,0
|
|
20231116,183200,153367250,12750,12750,12750,12750,0
|
|
20231116,183100,153367250,12750,12750,12750,12750,0
|
|
20231116,183000,153367250,12750,12750,12750,12750,0
|
|
20231116,182900,153367250,12750,12750,12750,12750,0
|
|
20231116,182800,153367250,12750,12750,12750,12750,0
|
|
20231116,182700,153367250,12750,12750,12750,12750,0
|
|
20231116,182600,153367250,12750,12750,12750,12750,0
|
|
20231116,182500,153367250,12750,12750,12750,12750,0
|
|
20231116,182400,153367250,12750,12750,12750,12750,0
|
|
20231116,182300,153367250,12750,12750,12750,12750,0
|
|
20231116,182200,153367250,12750,12750,12750,12750,0
|
|
20231116,182100,153367250,12750,12750,12750,12750,0
|
|
20231116,182000,153367250,12750,12750,12750,12750,0
|
|
20231116,181900,153367250,12750,12750,12750,12750,0
|
|
20231116,181800,153367250,12750,12750,12750,12750,0
|
|
20231116,181700,153367250,12750,12750,12750,12750,0
|
|
20231116,181600,153367250,12750,12750,12750,12750,0
|
|
20231116,181500,153367250,12750,12750,12750,12750,0
|
|
20231116,181400,153367250,12750,12750,12750,12750,0
|
|
20231116,181300,153367250,12750,12750,12750,12750,0
|
|
20231116,181200,153367250,12750,12750,12750,12750,0
|
|
20231116,181100,153367250,12750,12750,12750,12750,0
|
|
20231116,181000,153367250,12750,12750,12750,12750,0
|
|
20231116,180900,153367250,12750,12750,12750,12750,0
|
|
20231116,180800,153367250,12750,12750,12750,12750,0
|
|
20231116,180700,153367250,12750,12750,12750,12750,0
|
|
20231116,180600,153367250,12750,12750,12750,12750,0
|
|
20231116,180500,153367250,12750,12750,12750,12750,0
|
|
20231116,180400,153367250,12750,12750,12750,12750,80
|
|
20231116,180300,153367250,12750,12750,12750,12750,0
|
|
20231116,180200,153367250,12750,12750,12750,12750,0
|
|
20231116,180100,153367250,12750,12750,12750,12750,0
|
|
20231116,180000,153367250,12750,12750,12750,12750,0
|
|
20231116,175900,153367250,12750,12750,12750,12750,0
|
|
20231116,175800,153367250,12750,12750,12750,12750,0
|
|
20231116,175700,153367250,12750,12750,12750,12750,0
|
|
20231116,175600,153367250,12750,12750,12750,12750,0
|
|
20231116,175500,153367250,12750,12750,12750,12750,0
|
|
20231116,175400,153367250,12750,12750,12750,12750,0
|
|
20231116,175300,153367250,12750,12750,12750,12750,0
|
|
20231116,175200,153367250,12750,12750,12750,12750,0
|
|
20231116,175100,153367250,12750,12750,12750,12750,0
|
|
20231116,175000,153367250,12750,12750,12750,12750,0
|
|
20231116,174900,153367250,12750,12750,12750,12750,0
|
|
20231116,174800,153367250,12750,12750,12750,12750,0
|
|
20231116,174700,153367250,12750,12750,12750,12750,0
|
|
20231116,174600,153367250,12750,12750,12750,12750,0
|
|
20231116,174500,153367250,12750,12750,12750,12750,0
|
|
20231116,174400,153367250,12750,12750,12750,12750,0
|
|
20231116,174300,153367250,12750,12750,12750,12750,0
|
|
20231116,174200,153367250,12750,12750,12750,12750,0
|
|
20231116,174100,153367250,12750,12750,12750,12750,0
|
|
20231116,174000,153367250,12750,12750,12750,12750,0
|
|
20231116,173900,153367250,12750,12750,12750,12750,0
|
|
20231116,173800,153367250,12750,12750,12750,12750,0
|
|
20231116,173700,153367250,12750,12750,12750,12750,0
|
|
20231116,173600,153367250,12750,12750,12750,12750,0
|
|
20231116,173500,153367250,12750,12750,12750,12750,0
|
|
20231116,173400,153367250,12750,12750,12750,12750,80
|
|
20231116,173300,153367250,12750,12750,12750,12750,0
|
|
20231116,173200,153367250,12750,12750,12750,12750,0
|
|
20231116,173100,153367250,12750,12750,12750,12750,0
|
|
20231116,173000,153367250,12750,12750,12750,12750,0
|
|
20231116,172900,153367250,12750,12750,12750,12750,0
|
|
20231116,172800,153367250,12750,12750,12750,12750,0
|
|
20231116,172700,153367250,12750,12750,12750,12750,0
|
|
20231116,172600,153367250,12750,12750,12750,12750,0
|
|
20231116,172500,153367250,12750,12750,12750,12750,0
|
|
20231116,172400,153367250,12750,12750,12750,12750,0
|
|
20231116,172300,153367250,12750,12750,12750,12750,0
|
|
20231116,172200,153367250,12750,12750,12750,12750,0
|
|
20231116,172100,153367250,12750,12750,12750,12750,0
|
|
20231116,172000,153367250,12750,12750,12750,12750,0
|
|
20231116,171900,153367250,12750,12750,12750,12750,0
|
|
20231116,171800,153367250,12750,12750,12750,12750,0
|
|
20231116,171700,153367250,12750,12750,12750,12750,0
|
|
20231116,171600,153367250,12750,12750,12750,12750,0
|
|
20231116,171500,153367250,12750,12750,12750,12750,0
|
|
20231116,171400,153367250,12750,12750,12750,12750,0
|
|
20231116,171300,153367250,12750,12750,12750,12750,0
|
|
20231116,171200,153367250,12750,12750,12750,12750,0
|
|
20231116,171100,153367250,12750,12750,12750,12750,0
|
|
20231116,171000,153367250,12750,12750,12750,12750,0
|
|
20231116,170900,153367250,12750,12750,12750,12750,0
|
|
20231116,170800,153367250,12750,12750,12750,12750,0
|
|
20231116,170700,153367250,12750,12750,12750,12750,0
|
|
20231116,170600,153367250,12750,12750,12750,12750,0
|
|
20231116,170500,153367250,12750,12750,12750,12750,0
|
|
20231116,170400,153367250,12750,12750,12750,12750,80
|
|
20231116,170300,153367250,12750,12750,12750,12750,0
|
|
20231116,170200,153367250,12750,12750,12750,12750,0
|
|
20231116,170100,153367250,12750,12750,12750,12750,0
|
|
20231116,170000,153367250,12750,12750,12750,12750,0
|
|
20231116,165900,153367250,12750,12750,12750,12750,0
|
|
20231116,165800,153367250,12750,12750,12750,12750,0
|
|
20231116,165700,153367250,12750,12750,12750,12750,0
|
|
20231116,165600,153367250,12750,12750,12750,12750,0
|
|
20231116,165500,153367250,12750,12750,12750,12750,0
|
|
20231116,165400,153367250,12750,12750,12750,12750,0
|
|
20231116,165300,153367250,12750,12750,12750,12750,0
|
|
20231116,165200,153367250,12750,12750,12750,12750,0
|
|
20231116,165100,153367250,12750,12750,12750,12750,0
|
|
20231116,165000,153367250,12750,12750,12750,12750,0
|
|
20231116,164900,153367250,12750,12750,12750,12750,0
|
|
20231116,164800,153367250,12750,12750,12750,12750,0
|
|
20231116,164700,153367250,12750,12750,12750,12750,0
|
|
20231116,164600,153367250,12750,12750,12750,12750,0
|
|
20231116,164500,153367250,12750,12750,12750,12750,0
|
|
20231116,164400,153367250,12750,12750,12750,12750,0
|
|
20231116,164300,153367250,12750,12750,12750,12750,0
|
|
20231116,164200,153367250,12750,12750,12750,12750,0
|
|
20231116,164100,153367250,12750,12750,12750,12750,0
|
|
20231116,164000,153367250,12750,12750,12750,12750,0
|
|
20231116,163900,153367250,12750,12750,12750,12750,0
|
|
20231116,163800,153367250,12750,12750,12750,12750,0
|
|
20231116,163700,153367250,12750,12750,12750,12750,0
|
|
20231116,163600,153367250,12750,12750,12750,12750,0
|
|
20231116,163500,153367250,12750,12750,12750,12750,0
|
|
20231116,163400,153367250,12750,12750,12750,12750,80
|
|
20231116,163300,153367250,12750,12750,12750,12750,0
|
|
20231116,163200,153367250,12750,12750,12750,12750,0
|
|
20231116,163100,153367250,12750,12750,12750,12750,0
|
|
20231116,163000,153367250,12750,12750,12750,12750,80
|
|
20231116,162900,152347250,12740,12740,12740,12740,0
|
|
20231116,162800,152347250,12740,12740,12740,12740,0
|
|
20231116,162700,152347250,12740,12740,12740,12740,0
|
|
20231116,162600,152347250,12740,12740,12740,12740,0
|
|
20231116,162500,152347250,12740,12740,12740,12740,0
|
|
20231116,162400,152347250,12740,12740,12740,12740,0
|
|
20231116,162300,152347250,12740,12740,12740,12740,0
|
|
20231116,162200,152347250,12740,12740,12740,12740,0
|
|
20231116,162100,152347250,12740,12740,12740,12740,0
|
|
20231116,162000,152347250,12740,12740,12740,12740,0
|
|
20231116,161900,152347250,12740,12720,12740,12720,61
|
|
20231116,161800,151570310,12740,12720,12740,12720,6
|
|
20231116,161700,151493890,12720,12720,12720,12720,0
|
|
20231116,161600,151493890,12720,12720,12720,12720,0
|
|
20231116,161500,151493890,12720,12720,12720,12720,7
|
|
20231116,161400,151404850,12750,12750,12750,12750,0
|
|
20231116,161300,151404850,12750,12750,12750,12750,0
|
|
20231116,161200,151404850,12750,12750,12750,12750,0
|
|
20231116,161100,151404850,12750,12750,12750,12750,0
|
|
20231116,161000,151404850,12750,12750,12750,12750,0
|
|
20231116,160900,151404850,12750,12740,12750,12740,100
|
|
20231116,160800,150130590,12750,12750,12750,12750,0
|
|
20231116,160700,150130590,12750,12740,12750,12740,100
|
|
20231116,160600,148855610,12740,12740,12740,12740,130
|
|
20231116,160500,147199410,12740,12730,12740,12730,70
|
|
20231116,160400,146307620,12740,12740,12740,12740,0
|
|
20231116,160300,146307620,12740,12740,12740,12740,0
|
|
20231116,160200,146307620,12740,12740,12740,12740,0
|
|
20231116,160100,146307620,12740,12740,12740,12740,0
|
|
20231116,160000,146307620,12740,12720,12740,12720,3
|
|
20231116,155900,146269430,12710,12710,12710,12710,111
|
|
20231116,155800,144858620,12710,12710,12710,12710,0
|
|
20231116,155700,144858620,12710,12710,12710,12710,0
|
|
20231116,155600,144858620,12710,12710,12710,12710,0
|
|
20231116,155500,144858620,12710,12710,12710,12710,0
|
|
20231116,155400,144858620,12710,12710,12710,12710,0
|
|
20231116,155300,144858620,12710,12710,12710,12710,0
|
|
20231116,155200,144858620,12710,12710,12710,12710,0
|
|
20231116,155100,144858620,12710,12710,12710,12710,1
|
|
20231116,155000,144845910,12710,12710,12710,12710,0
|
|
20231116,154900,144845910,12710,12710,12710,12710,0
|
|
20231116,154800,144845910,12710,12710,12710,12710,1
|
|
20231116,154700,144833200,12710,12710,12710,12710,0
|
|
20231116,154600,144833200,12710,12710,12710,12710,0
|
|
20231116,154500,144833200,12710,12710,12710,12710,0
|
|
20231116,154400,144833200,12710,12710,12710,12710,0
|
|
20231116,154300,144833200,12710,12710,12710,12710,621
|
|
20231116,154200,136940290,12710,12710,12710,12710,0
|
|
20231116,154100,136940290,12710,12710,12710,12710,0
|
|
20231116,154000,136940290,12710,12710,12710,12710,0
|
|
20231116,153900,136940290,12710,12710,12710,12710,0
|
|
20231116,153800,136940290,12710,12710,12710,12710,0
|
|
20231116,153700,136940290,12710,12710,12710,12710,0
|
|
20231116,153600,136940290,12710,12710,12710,12710,12
|
|
20231116,153500,136787770,12700,12700,12700,12700,0
|
|
20231116,153400,136787770,12700,12700,12700,12700,260
|
|
20231116,153300,133485770,12710,12710,12710,12710,0
|
|
20231116,153200,133485770,12710,12710,12710,12710,0
|
|
20231116,153100,133485770,12710,12710,12710,12710,0
|
|
20231116,153000,133485770,12710,12710,12710,12710,0
|
|
20231116,152900,133485770,12710,12710,12710,12710,26
|
|
20231116,152800,133155310,12710,12710,12710,12710,72
|
|
20231116,152700,132240190,12700,12700,12700,12700,50
|
|
20231116,152600,131605190,12700,12700,12700,12700,62
|
|
20231116,152500,130817790,12700,12700,12700,12700,0
|
|
20231116,152400,130817790,12700,12700,12700,12700,0
|
|
20231116,152300,130817790,12700,12700,12700,12700,0
|
|
20231116,152200,130817790,12700,12700,12700,12700,4
|
|
20231116,152100,130766990,12680,12680,12680,12680,0
|
|
20231116,152000,130766990,12680,12680,12680,12680,50
|
|
20231116,151900,130132990,12680,12700,12700,12680,561
|
|
20231116,151800,123017810,12710,12710,12710,12710,24
|
|
20231116,151700,122712770,12700,12700,12700,12700,0
|
|
20231116,151600,122712770,12700,12700,12700,12700,0
|
|
20231116,151500,122712770,12700,12700,12700,12700,0
|
|
20231116,151400,122712770,12700,12700,12700,12700,11
|
|
20231116,151300,122573070,12700,12700,12700,12700,0
|
|
20231116,151200,122573070,12700,12700,12700,12700,50
|
|
20231116,151100,121938070,12700,12700,12700,12700,0
|
|
20231116,151000,121938070,12700,12700,12700,12700,120
|
|
20231116,150900,120414070,12700,12700,12700,12700,20
|
|
20231116,150800,120160070,12710,12710,12710,12710,5
|
|
20231116,150700,120096520,12710,12710,12710,12710,8
|
|
20231116,150600,119994840,12710,12700,12710,12700,26
|
|
20231116,150500,119664590,12700,12700,12700,12700,0
|
|
20231116,150400,119664590,12700,12700,12700,12700,1
|
|
20231116,150300,119651890,12700,12700,12700,12700,151
|
|
20231116,150200,117734190,12710,12710,12710,12710,0
|
|
20231116,150100,117734190,12710,12710,12710,12710,0
|
|
20231116,150000,117734190,12710,12710,12710,12710,0
|
|
20231116,145900,117734190,12710,12710,12710,12710,0
|
|
20231116,145800,117734190,12710,12710,12710,12710,0
|
|
20231116,145700,117734190,12710,12710,12710,12710,0
|
|
20231116,145600,117734190,12710,12710,12710,12710,5
|
|
20231116,145500,117670640,12710,12710,12710,12710,0
|
|
20231116,145400,117670640,12710,12710,12710,12710,0
|
|
20231116,145300,117670640,12710,12710,12710,12710,72
|
|
20231116,145200,116755520,12710,12710,12710,12710,4
|
|
20231116,145100,116704680,12720,12720,12720,12720,8
|
|
20231116,145000,116602920,12720,12720,12720,12720,12
|
|
20231116,144900,116450280,12720,12720,12720,12720,0
|
|
20231116,144800,116450280,12720,12710,12720,12710,35
|
|
20231116,144700,116005150,12720,12720,12720,12720,0
|
|
20231116,144600,116005150,12720,12720,12720,12720,0
|
|
20231116,144500,116005150,12720,12720,12720,12720,11
|
|
20231116,144400,115865230,12720,12720,12720,12720,50
|
|
20231116,144300,115229230,12720,12720,12720,12720,20
|
|
20231116,144200,114974830,12720,12720,12720,12720,0
|
|
20231116,144100,114974830,12720,12720,12720,12720,48
|
|
20231116,144000,114364270,12720,12730,12730,12720,32
|
|
20231116,143900,113957030,12750,12750,12750,12750,0
|
|
20231116,143800,113957030,12750,12750,12750,12750,0
|
|
20231116,143700,113957030,12750,12750,12750,12750,0
|
|
20231116,143600,113957030,12750,12750,12750,12750,0
|
|
20231116,143500,113957030,12750,12750,12750,12750,0
|
|
20231116,143400,113957030,12750,12750,12750,12750,0
|
|
20231116,143300,113957030,12750,12750,12750,12750,3
|
|
20231116,143200,113918780,12750,12750,12750,12750,0
|
|
20231116,143100,113918780,12750,12750,12750,12750,10
|
|
20231116,143000,113791280,12750,12750,12750,12750,0
|
|
20231116,142900,113791280,12750,12750,12750,12750,2
|
|
20231116,142800,113765780,12740,12740,12740,12740,24
|
|
20231116,142700,113460020,12740,12760,12760,12740,391
|
|
20231116,142600,108478320,12770,12770,12770,12770,0
|
|
20231116,142500,108478320,12770,12780,12780,12770,15
|
|
20231116,142400,108286670,12790,12790,12790,12790,10
|
|
20231116,142300,108158770,12800,12730,12800,12730,2
|
|
20231116,142200,108133240,12800,12750,12800,12750,383
|
|
20231116,142100,103236500,12750,12720,12750,12720,657
|
|
20231116,142000,94871160,12720,12720,12720,12720,65
|
|
20231116,141900,94044360,12710,12710,12710,12710,10
|
|
20231116,141800,93917260,12700,12700,12700,12700,0
|
|
20231116,141700,93917260,12700,12700,12700,12700,18
|
|
20231116,141600,93688660,12710,12710,12710,12710,0
|
|
20231116,141500,93688660,12710,12710,12710,12710,18
|
|
20231116,141400,93459880,12710,12710,12710,12710,69
|
|
20231116,141300,92582890,12710,12710,12710,12710,0
|
|
20231116,141200,92582890,12710,12710,12710,12710,0
|
|
20231116,141100,92582890,12710,12710,12710,12710,0
|
|
20231116,141000,92582890,12710,12710,12710,12710,0
|
|
20231116,140900,92582890,12710,12710,12710,12710,1
|
|
20231116,140800,92570180,12710,12710,12710,12710,10
|
|
20231116,140700,92443080,12700,12690,12700,12690,141
|
|
20231116,140600,90653650,12680,12680,12680,12680,438
|
|
20231116,140500,85099810,12680,12680,12680,12680,0
|
|
20231116,140400,85099810,12680,12680,12680,12680,0
|
|
20231116,140300,85099810,12680,12680,12680,12680,32
|
|
20231116,140200,84694050,12680,12680,12680,12680,115
|
|
20231116,140100,83235850,12670,12670,12670,12670,0
|
|
20231116,140000,83235850,12670,12670,12670,12670,159
|
|
20231116,135900,81221320,12660,12660,12660,12660,54
|
|
20231116,135800,80537680,12660,12660,12660,12660,0
|
|
20231116,135700,80537680,12660,12660,12660,12660,0
|
|
20231116,135600,80537680,12660,12660,12660,12660,0
|
|
20231116,135500,80537680,12660,12660,12660,12660,50
|
|
20231116,135400,79904680,12660,12660,12660,12660,0
|
|
20231116,135300,79904680,12660,12650,12660,12650,207
|
|
20231116,135200,77285760,12640,12640,12640,12640,72
|
|
20231116,135100,76375680,12640,12620,12640,12620,585
|
|
20231116,135000,68985300,12600,12600,12610,12600,417
|
|
20231116,134900,63729750,12590,12590,12590,12590,0
|
|
20231116,134800,63729750,12590,12590,12590,12590,64
|
|
20231116,134700,62923990,12590,12590,12590,12590,102
|
|
20231116,134600,61639810,12600,12600,12600,12600,0
|
|
20231116,134500,61639810,12600,12600,12600,12600,0
|
|
20231116,134400,61639810,12600,12600,12600,12600,0
|
|
20231116,134300,61639810,12600,12590,12600,12590,70
|
|
20231116,134200,60757820,12590,12590,12590,12590,10
|
|
20231116,134100,60631920,12590,12590,12590,12590,0
|
|
20231116,134000,60631920,12590,12590,12590,12590,0
|
|
20231116,133900,60631920,12590,12590,12590,12590,0
|
|
20231116,133800,60631920,12590,12590,12590,12590,0
|
|
20231116,133700,60631920,12590,12590,12590,12590,0
|
|
20231116,133600,60631920,12590,12590,12590,12590,0
|
|
20231116,133500,60631920,12590,12590,12590,12590,0
|
|
20231116,133400,60631920,12590,12590,12590,12590,0
|
|
20231116,133300,60631920,12590,12590,12590,12590,0
|
|
20231116,133200,60631920,12590,12590,12590,12590,0
|
|
20231116,133100,60631920,12590,12590,12590,12590,54
|
|
20231116,133000,59952060,12580,12580,12580,12580,0
|
|
20231116,132900,59952060,12580,12580,12580,12580,0
|
|
20231116,132800,59952060,12580,12580,12580,12580,0
|
|
20231116,132700,59952060,12580,12580,12580,12580,5
|
|
20231116,132600,59889160,12580,12580,12580,12580,49
|
|
20231116,132500,59272740,12580,12580,12580,12580,68
|
|
20231116,132400,58417300,12570,12570,12570,12570,0
|
|
20231116,132300,58417300,12570,12570,12570,12570,72
|
|
20231116,132200,57512260,12570,12570,12570,12570,44
|
|
20231116,132100,56959180,12570,12560,12570,12560,9
|
|
20231116,132000,56846110,12560,12560,12560,12560,0
|
|
20231116,131900,56846110,12560,12560,12560,12560,0
|
|
20231116,131800,56846110,12560,12560,12560,12560,52
|
|
20231116,131700,56192990,12560,12560,12560,12560,18
|
|
20231116,131600,55966910,12570,12570,12570,12570,0
|
|
20231116,131500,55966910,12570,12570,12570,12570,50
|
|
20231116,131400,55338410,12560,12560,12560,12560,0
|
|
20231116,131300,55338410,12560,12560,12560,12560,0
|
|
20231116,131200,55338410,12560,12560,12560,12560,0
|
|
20231116,131100,55338410,12560,12560,12560,12560,8
|
|
20231116,131000,55237930,12560,12560,12560,12560,105
|
|
20231116,130900,53919130,12560,12560,12560,12560,0
|
|
20231116,130800,53919130,12560,12560,12560,12560,0
|
|
20231116,130700,53919130,12560,12560,12560,12560,0
|
|
20231116,130600,53919130,12560,12560,12560,12560,0
|
|
20231116,130500,53919130,12560,12560,12560,12560,0
|
|
20231116,130400,53919130,12560,12560,12560,12560,19
|
|
20231116,130300,53680490,12570,12570,12570,12570,30
|
|
20231116,130200,53303390,12570,12570,12570,12570,3
|
|
20231116,130100,53265680,12570,12570,12570,12570,1
|
|
20231116,130000,53253110,12570,12570,12570,12570,61
|
|
20231116,125900,52486340,12570,12570,12570,12570,0
|
|
20231116,125800,52486340,12570,12570,12570,12570,0
|
|
20231116,125700,52486340,12570,12570,12570,12570,0
|
|
20231116,125600,52486340,12570,12570,12570,12570,0
|
|
20231116,125500,52486340,12570,12570,12570,12570,0
|
|
20231116,125400,52486340,12570,12570,12570,12570,0
|
|
20231116,125300,52486340,12570,12570,12570,12570,0
|
|
20231116,125200,52486340,12570,12570,12570,12570,0
|
|
20231116,125100,52486340,12570,12570,12570,12570,0
|
|
20231116,125000,52486340,12570,12570,12570,12570,21
|
|
20231116,124900,52222370,12570,12580,12580,12570,352
|
|
20231116,124800,47797630,12580,12580,12580,12580,0
|
|
20231116,124700,47797630,12580,12580,12580,12580,0
|
|
20231116,124600,47797630,12580,12580,12580,12580,0
|
|
20231116,124500,47797630,12580,12580,12580,12580,0
|
|
20231116,124400,47797630,12580,12580,12580,12580,0
|
|
20231116,124300,47797630,12580,12580,12580,12580,0
|
|
20231116,124200,47797630,12580,12580,12580,12580,0
|
|
20231116,124100,47797630,12580,12580,12580,12580,0
|
|
20231116,124000,47797630,12580,12580,12580,12580,0
|
|
20231116,123900,47797630,12580,12580,12580,12580,0
|
|
20231116,123800,47797630,12580,12580,12580,12580,0
|
|
20231116,123700,47797630,12580,12580,12580,12580,0
|
|
20231116,123600,47797630,12580,12570,12580,12570,41
|
|
20231116,123500,47282250,12560,12560,12560,12560,0
|
|
20231116,123400,47282250,12560,12560,12560,12560,0
|
|
20231116,123300,47282250,12560,12560,12560,12560,0
|
|
20231116,123200,47282250,12560,12560,12560,12560,0
|
|
20231116,123100,47282250,12560,12560,12560,12560,0
|
|
20231116,123000,47282250,12560,12560,12560,12560,0
|
|
20231116,122900,47282250,12560,12560,12560,12560,0
|
|
20231116,122800,47282250,12560,12560,12560,12560,0
|
|
20231116,122700,47282250,12560,12560,12560,12560,0
|
|
20231116,122600,47282250,12560,12560,12560,12560,0
|
|
20231116,122500,47282250,12560,12560,12560,12560,2
|
|
20231116,122400,47257130,12560,12560,12560,12560,0
|
|
20231116,122300,47257130,12560,12560,12560,12560,0
|
|
20231116,122200,47257130,12560,12560,12560,12560,10
|
|
20231116,122100,47131530,12610,12610,12610,12610,0
|
|
20231116,122000,47131530,12610,12610,12610,12610,0
|
|
20231116,121900,47131530,12610,12610,12610,12610,0
|
|
20231116,121800,47131530,12610,12610,12610,12610,0
|
|
20231116,121700,47131530,12610,12610,12610,12610,0
|
|
20231116,121600,47131530,12610,12610,12610,12610,1
|
|
20231116,121500,47118920,12560,12560,12560,12560,1
|
|
20231116,121400,47106360,12560,12570,12570,12560,2
|
|
20231116,121300,47081230,12610,12610,12610,12610,0
|
|
20231116,121200,47081230,12610,12610,12610,12610,200
|
|
20231116,121100,44559230,12610,12610,12610,12610,0
|
|
20231116,121000,44559230,12610,12610,12610,12610,0
|
|
20231116,120900,44559230,12610,12610,12610,12610,0
|
|
20231116,120800,44559230,12610,12610,12610,12610,30
|
|
20231116,120700,44180930,12570,12570,12570,12570,28
|
|
20231116,120600,43828970,12570,12570,12570,12570,70
|
|
20231116,120500,42949070,12550,12550,12550,12550,0
|
|
20231116,120400,42949070,12550,12550,12550,12550,0
|
|
20231116,120300,42949070,12550,12550,12550,12550,0
|
|
20231116,120200,42949070,12550,12550,12550,12550,0
|
|
20231116,120100,42949070,12550,12550,12550,12550,0
|
|
20231116,120000,42949070,12550,12550,12550,12550,0
|
|
20231116,115900,42949070,12550,12550,12550,12550,0
|
|
20231116,115800,42949070,12550,12550,12550,12550,9
|
|
20231116,115700,42836120,12550,12550,12550,12550,0
|
|
20231116,115600,42836120,12550,12550,12550,12550,0
|
|
20231116,115500,42836120,12550,12550,12550,12550,9
|
|
20231116,115400,42723170,12550,12550,12550,12550,592
|
|
20231116,115300,35293570,12550,12560,12560,12550,101
|
|
20231116,115200,34025940,12570,12570,12570,12570,0
|
|
20231116,115100,34025940,12570,12570,12570,12570,0
|
|
20231116,115000,34025940,12570,12570,12570,12570,59
|
|
20231116,114900,33284310,12580,12580,12580,12580,11
|
|
20231116,114800,33145930,12580,12580,12580,12580,0
|
|
20231116,114700,33145930,12580,12580,12580,12580,0
|
|
20231116,114600,33145930,12580,12580,12580,12580,0
|
|
20231116,114500,33145930,12580,12580,12580,12580,0
|
|
20231116,114400,33145930,12580,12580,12580,12580,0
|
|
20231116,114300,33145930,12580,12590,12590,12580,692
|
|
20231116,114200,24436210,12590,12590,12590,12590,0
|
|
20231116,114100,24436210,12590,12590,12590,12590,100
|
|
20231116,114000,23177210,12600,12600,12600,12600,0
|
|
20231116,113900,23177210,12600,12600,12600,12600,0
|
|
20231116,113800,23177210,12600,12600,12600,12600,0
|
|
20231116,113700,23177210,12600,12600,12600,12600,0
|
|
20231116,113600,23177210,12600,12610,12610,12600,2
|
|
20231116,113500,23152000,12590,12590,12590,12590,0
|
|
20231116,113400,23152000,12590,12590,12590,12590,0
|
|
20231116,113300,23152000,12590,12590,12590,12590,9
|
|
20231116,113200,23038690,12590,12590,12590,12590,2
|
|
20231116,113100,23013510,12600,12600,12600,12600,0
|
|
20231116,113000,23013510,12600,12600,12600,12600,0
|
|
20231116,112900,23013510,12600,12600,12600,12600,6
|
|
20231116,112800,22937910,12620,12620,12620,12620,0
|
|
20231116,112700,22937910,12620,12620,12620,12620,38
|
|
20231116,112600,22458350,12610,12610,12610,12610,169
|
|
20231116,112500,20327260,12600,12600,12600,12600,4
|
|
20231116,112400,20276860,12600,12600,12600,12600,39
|
|
20231116,112300,19785460,12600,12600,12600,12600,1
|
|
20231116,112200,19772860,12580,12580,12580,12580,0
|
|
20231116,112100,19772860,12580,12580,12580,12580,0
|
|
20231116,112000,19772860,12580,12580,12580,12580,0
|
|
20231116,111900,19772860,12580,12580,12580,12580,0
|
|
20231116,111800,19772860,12580,12580,12580,12580,0
|
|
20231116,111700,19772860,12580,12580,12580,12580,0
|
|
20231116,111600,19772860,12580,12580,12580,12580,0
|
|
20231116,111500,19772860,12580,12580,12580,12580,0
|
|
20231116,111400,19772860,12580,12590,12590,12580,13
|
|
20231116,111300,19609290,12580,12580,12580,12580,0
|
|
20231116,111200,19609290,12580,12580,12580,12580,0
|
|
20231116,111100,19609290,12580,12580,12580,12580,1
|
|
20231116,111000,19596710,12590,12590,12590,12590,0
|
|
20231116,110900,19596710,12590,12590,12590,12590,0
|
|
20231116,110800,19596710,12590,12590,12590,12590,1
|
|
20231116,110700,19584120,12590,12590,12590,12590,0
|
|
20231116,110600,19584120,12590,12590,12590,12590,0
|
|
20231116,110500,19584120,12590,12590,12590,12590,0
|
|
20231116,110400,19584120,12590,12590,12590,12590,0
|
|
20231116,110300,19584120,12590,12590,12590,12590,50
|
|
20231116,110200,18954620,12600,12600,12600,12600,0
|
|
20231116,110100,18954620,12600,12600,12600,12600,199
|
|
20231116,110000,16447220,12590,12590,12590,12590,0
|
|
20231116,105900,16447220,12590,12590,12590,12590,0
|
|
20231116,105800,16447220,12590,12590,12590,12590,9
|
|
20231116,105700,16333910,12590,12590,12590,12590,0
|
|
20231116,105600,16333910,12590,12600,12600,12590,20
|
|
20231116,105500,16082000,12590,12590,12590,12590,0
|
|
20231116,105400,16082000,12590,12590,12590,12590,0
|
|
20231116,105300,16082000,12590,12590,12590,12590,0
|
|
20231116,105200,16082000,12590,12590,12590,12590,0
|
|
20231116,105100,16082000,12590,12590,12590,12590,0
|
|
20231116,105000,16082000,12590,12590,12590,12590,0
|
|
20231116,104900,16082000,12590,12590,12590,12590,0
|
|
20231116,104800,16082000,12590,12590,12590,12590,0
|
|
20231116,104700,16082000,12590,12590,12590,12590,0
|
|
20231116,104600,16082000,12590,12590,12590,12590,0
|
|
20231116,104500,16082000,12590,12590,12590,12590,0
|
|
20231116,104400,16082000,12590,12590,12590,12590,0
|
|
20231116,104300,16082000,12590,12590,12590,12590,0
|
|
20231116,104200,16082000,12590,12590,12590,12590,0
|
|
20231116,104100,16082000,12590,12590,12590,12590,0
|
|
20231116,104000,16082000,12590,12590,12590,12590,0
|
|
20231116,103900,16082000,12590,12590,12590,12590,0
|
|
20231116,103800,16082000,12590,12590,12590,12590,1
|
|
20231116,103700,16069410,12650,12650,12650,12650,0
|
|
20231116,103600,16069410,12650,12650,12650,12650,0
|
|
20231116,103500,16069410,12650,12650,12650,12650,0
|
|
20231116,103400,16069410,12650,12650,12650,12650,0
|
|
20231116,103300,16069410,12650,12650,12650,12650,0
|
|
20231116,103200,16069410,12650,12650,12650,12650,0
|
|
20231116,103100,16069410,12650,12570,12650,12570,6
|
|
20231116,103000,15993590,12560,12570,12570,12560,52
|
|
20231116,102900,15340260,12660,12660,12660,12660,0
|
|
20231116,102800,15340260,12660,12660,12660,12660,0
|
|
20231116,102700,15340260,12660,12660,12660,12660,3
|
|
20231116,102600,15302280,12630,12630,12630,12630,0
|
|
20231116,102500,15302280,12630,12640,12640,12630,40
|
|
20231116,102400,14796690,12630,12610,12630,12610,375
|
|
20231116,102300,10063170,12630,12630,12630,12630,0
|
|
20231116,102200,10063170,12630,12630,12630,12630,0
|
|
20231116,102100,10063170,12630,12630,12630,12630,0
|
|
20231116,102000,10063170,12630,12630,12630,12630,0
|
|
20231116,101900,10063170,12630,12630,12630,12630,0
|
|
20231116,101800,10063170,12630,12630,12630,12630,0
|
|
20231116,101700,10063170,12630,12630,12630,12630,1
|
|
20231116,101600,10050540,12610,12580,12610,12580,280
|
|
20231116,101500,6523310,12580,12580,12580,12580,0
|
|
20231116,101400,6523310,12580,12580,12580,12580,10
|
|
20231116,101300,6397510,12580,12580,12580,12580,1
|
|
20231116,101200,6384930,12540,12540,12540,12540,9
|
|
20231116,101100,6272070,12630,12630,12630,12630,0
|
|
20231116,101000,6272070,12630,12630,12630,12630,0
|
|
20231116,100900,6272070,12630,12630,12630,12630,0
|
|
20231116,100800,6272070,12630,12590,12630,12590,5
|
|
20231116,100700,6209080,12590,12590,12590,12590,1
|
|
20231116,100600,6196490,12520,12520,12520,12520,0
|
|
20231116,100500,6196490,12520,12520,12520,12520,0
|
|
20231116,100400,6196490,12520,12520,12520,12520,1
|
|
20231116,100300,6183970,12520,12560,12560,12520,180
|
|
20231116,100200,3929940,12560,12590,12590,12550,200
|
|
20231116,100100,1414340,12590,12600,12600,12590,13
|
|
20231116,100000,1250610,12610,12630,12630,12610,78
|