685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202200,122546310,12520,12520,12520,12520,127
|
|
20231120,202100,122546310,12520,12520,12520,12520,0
|
|
20231120,202000,122546310,12520,12520,12520,12520,0
|
|
20231120,201900,122546310,12520,12520,12520,12520,0
|
|
20231120,201800,122546310,12520,12520,12520,12520,0
|
|
20231120,201700,122546310,12520,12520,12520,12520,0
|
|
20231120,201600,122546310,12520,12520,12520,12520,0
|
|
20231120,201500,122546310,12520,12520,12520,12520,0
|
|
20231120,201400,122546310,12520,12520,12520,12520,0
|
|
20231120,201300,122546310,12520,12520,12520,12520,0
|
|
20231120,201200,122546310,12520,12520,12520,12520,0
|
|
20231120,201100,122546310,12520,12520,12520,12520,0
|
|
20231120,201000,122546310,12520,12520,12520,12520,0
|
|
20231120,200900,122546310,12520,12520,12520,12520,0
|
|
20231120,200800,122546310,12520,12520,12520,12520,0
|
|
20231120,200700,122546310,12520,12520,12520,12520,0
|
|
20231120,200600,122546310,12520,12520,12520,12520,0
|
|
20231120,200500,122546310,12520,12520,12520,12520,0
|
|
20231120,200400,122546310,12520,12520,12520,12520,0
|
|
20231120,200300,122546310,12520,12520,12520,12520,0
|
|
20231120,200200,122546310,12520,12520,12520,12520,0
|
|
20231120,200100,122546310,12520,12520,12520,12520,0
|
|
20231120,200000,122546310,12520,12520,12520,12520,0
|
|
20231120,195900,122546310,12520,12520,12520,12520,0
|
|
20231120,195800,122546310,12520,12520,12520,12520,0
|
|
20231120,195700,122546310,12520,12520,12520,12520,0
|
|
20231120,195600,122546310,12520,12520,12520,12520,0
|
|
20231120,195500,122546310,12520,12520,12520,12520,0
|
|
20231120,195400,122546310,12520,12520,12520,12520,0
|
|
20231120,195300,122546310,12520,12520,12520,12520,0
|
|
20231120,195200,122546310,12520,12520,12520,12520,127
|
|
20231120,195100,122546310,12520,12520,12520,12520,0
|
|
20231120,195000,122546310,12520,12520,12520,12520,0
|
|
20231120,194900,122546310,12520,12520,12520,12520,0
|
|
20231120,194800,122546310,12520,12520,12520,12520,0
|
|
20231120,194700,122546310,12520,12520,12520,12520,0
|
|
20231120,194600,122546310,12520,12520,12520,12520,0
|
|
20231120,194500,122546310,12520,12520,12520,12520,0
|
|
20231120,194400,122546310,12520,12520,12520,12520,0
|
|
20231120,194300,122546310,12520,12520,12520,12520,0
|
|
20231120,194200,122546310,12520,12520,12520,12520,0
|
|
20231120,194100,122546310,12520,12520,12520,12520,0
|
|
20231120,194000,122546310,12520,12520,12520,12520,0
|
|
20231120,193900,122546310,12520,12520,12520,12520,0
|
|
20231120,193800,122546310,12520,12520,12520,12520,0
|
|
20231120,193700,122546310,12520,12520,12520,12520,0
|
|
20231120,193600,122546310,12520,12520,12520,12520,0
|
|
20231120,193500,122546310,12520,12520,12520,12520,0
|
|
20231120,193400,122546310,12520,12520,12520,12520,0
|
|
20231120,193300,122546310,12520,12520,12520,12520,0
|
|
20231120,193200,122546310,12520,12520,12520,12520,0
|
|
20231120,193100,122546310,12520,12520,12520,12520,0
|
|
20231120,193000,122546310,12520,12520,12520,12520,0
|
|
20231120,192900,122546310,12520,12520,12520,12520,0
|
|
20231120,192800,122546310,12520,12520,12520,12520,0
|
|
20231120,192700,122546310,12520,12520,12520,12520,0
|
|
20231120,192600,122546310,12520,12520,12520,12520,0
|
|
20231120,192500,122546310,12520,12520,12520,12520,0
|
|
20231120,192400,122546310,12520,12520,12520,12520,0
|
|
20231120,192300,122546310,12520,12520,12520,12520,0
|
|
20231120,192200,122546310,12520,12520,12520,12520,127
|
|
20231120,192100,122546310,12520,12520,12520,12520,0
|
|
20231120,192000,122546310,12520,12520,12520,12520,0
|
|
20231120,191900,122546310,12520,12520,12520,12520,0
|
|
20231120,191800,122546310,12520,12520,12520,12520,0
|
|
20231120,191700,122546310,12520,12520,12520,12520,0
|
|
20231120,191600,122546310,12520,12520,12520,12520,0
|
|
20231120,191500,122546310,12520,12520,12520,12520,0
|
|
20231120,191400,122546310,12520,12520,12520,12520,0
|
|
20231120,191300,122546310,12520,12520,12520,12520,0
|
|
20231120,191200,122546310,12520,12520,12520,12520,0
|
|
20231120,191100,122546310,12520,12520,12520,12520,0
|
|
20231120,191000,122546310,12520,12520,12520,12520,0
|
|
20231120,190900,122546310,12520,12520,12520,12520,0
|
|
20231120,190800,122546310,12520,12520,12520,12520,0
|
|
20231120,190700,122546310,12520,12520,12520,12520,0
|
|
20231120,190600,122546310,12520,12520,12520,12520,0
|
|
20231120,190500,122546310,12520,12520,12520,12520,0
|
|
20231120,190400,122546310,12520,12520,12520,12520,0
|
|
20231120,190300,122546310,12520,12520,12520,12520,0
|
|
20231120,190200,122546310,12520,12520,12520,12520,0
|
|
20231120,190100,122546310,12520,12520,12520,12520,0
|
|
20231120,190000,122546310,12520,12520,12520,12520,0
|
|
20231120,185900,122546310,12520,12520,12520,12520,0
|
|
20231120,185800,122546310,12520,12520,12520,12520,0
|
|
20231120,185700,122546310,12520,12520,12520,12520,0
|
|
20231120,185600,122546310,12520,12520,12520,12520,0
|
|
20231120,185500,122546310,12520,12520,12520,12520,0
|
|
20231120,185400,122546310,12520,12520,12520,12520,0
|
|
20231120,185300,122546310,12520,12520,12520,12520,0
|
|
20231120,185200,122546310,12520,12520,12520,12520,127
|
|
20231120,185100,122546310,12520,12520,12520,12520,0
|
|
20231120,185000,122546310,12520,12520,12520,12520,0
|
|
20231120,184900,122546310,12520,12520,12520,12520,0
|
|
20231120,184800,122546310,12520,12520,12520,12520,0
|
|
20231120,184700,122546310,12520,12520,12520,12520,0
|
|
20231120,184600,122546310,12520,12520,12520,12520,0
|
|
20231120,184500,122546310,12520,12520,12520,12520,0
|
|
20231120,184400,122546310,12520,12520,12520,12520,0
|
|
20231120,184300,122546310,12520,12520,12520,12520,0
|
|
20231120,184200,122546310,12520,12520,12520,12520,0
|
|
20231120,184100,122546310,12520,12520,12520,12520,0
|
|
20231120,184000,122546310,12520,12520,12520,12520,0
|
|
20231120,183900,122546310,12520,12520,12520,12520,0
|
|
20231120,183800,122546310,12520,12520,12520,12520,0
|
|
20231120,183700,122546310,12520,12520,12520,12520,0
|
|
20231120,183600,122546310,12520,12520,12520,12520,0
|
|
20231120,183500,122546310,12520,12520,12520,12520,0
|
|
20231120,183400,122546310,12520,12520,12520,12520,0
|
|
20231120,183300,122546310,12520,12520,12520,12520,0
|
|
20231120,183200,122546310,12520,12520,12520,12520,0
|
|
20231120,183100,122546310,12520,12520,12520,12520,0
|
|
20231120,183000,122546310,12520,12520,12520,12520,0
|
|
20231120,182900,122546310,12520,12520,12520,12520,0
|
|
20231120,182800,122546310,12520,12520,12520,12520,0
|
|
20231120,182700,122546310,12520,12520,12520,12520,0
|
|
20231120,182600,122546310,12520,12520,12520,12520,0
|
|
20231120,182500,122546310,12520,12520,12520,12520,0
|
|
20231120,182400,122546310,12520,12520,12520,12520,0
|
|
20231120,182300,122546310,12520,12520,12520,12520,0
|
|
20231120,182200,122546310,12520,12520,12520,12520,127
|
|
20231120,182100,122546310,12520,12520,12520,12520,0
|
|
20231120,182000,122546310,12520,12520,12520,12520,0
|
|
20231120,181900,122546310,12520,12520,12520,12520,0
|
|
20231120,181800,122546310,12520,12520,12520,12520,0
|
|
20231120,181700,122546310,12520,12520,12520,12520,0
|
|
20231120,181600,122546310,12520,12520,12520,12520,0
|
|
20231120,181500,122546310,12520,12520,12520,12520,0
|
|
20231120,181400,122546310,12520,12520,12520,12520,0
|
|
20231120,181300,122546310,12520,12520,12520,12520,0
|
|
20231120,181200,122546310,12520,12520,12520,12520,0
|
|
20231120,181100,122546310,12520,12520,12520,12520,0
|
|
20231120,181000,122546310,12520,12520,12520,12520,0
|
|
20231120,180900,122546310,12520,12520,12520,12520,0
|
|
20231120,180800,122546310,12520,12520,12520,12520,0
|
|
20231120,180700,122546310,12520,12520,12520,12520,0
|
|
20231120,180600,122546310,12520,12520,12520,12520,0
|
|
20231120,180500,122546310,12520,12520,12520,12520,0
|
|
20231120,180400,122546310,12520,12520,12520,12520,0
|
|
20231120,180300,122546310,12520,12520,12520,12520,0
|
|
20231120,180200,122546310,12520,12520,12520,12520,0
|
|
20231120,180100,122546310,12520,12520,12520,12520,0
|
|
20231120,180000,122546310,12520,12520,12520,12520,0
|
|
20231120,175900,122546310,12520,12520,12520,12520,0
|
|
20231120,175800,122546310,12520,12520,12520,12520,0
|
|
20231120,175700,122546310,12520,12520,12520,12520,0
|
|
20231120,175600,122546310,12520,12520,12520,12520,0
|
|
20231120,175500,122546310,12520,12520,12520,12520,0
|
|
20231120,175400,122546310,12520,12520,12520,12520,0
|
|
20231120,175300,122546310,12520,12520,12520,12520,0
|
|
20231120,175200,122546310,12520,12520,12520,12520,127
|
|
20231120,175100,122546310,12520,12520,12520,12520,0
|
|
20231120,175000,122546310,12520,12520,12520,12520,0
|
|
20231120,174900,122546310,12520,12520,12520,12520,0
|
|
20231120,174800,122546310,12520,12520,12520,12520,0
|
|
20231120,174700,122546310,12520,12520,12520,12520,0
|
|
20231120,174600,122546310,12520,12520,12520,12520,0
|
|
20231120,174500,122546310,12520,12520,12520,12520,0
|
|
20231120,174400,122546310,12520,12520,12520,12520,0
|
|
20231120,174300,122546310,12520,12520,12520,12520,0
|
|
20231120,174200,122546310,12520,12520,12520,12520,0
|
|
20231120,174100,122546310,12520,12520,12520,12520,0
|
|
20231120,174000,122546310,12520,12520,12520,12520,0
|
|
20231120,173900,122546310,12520,12520,12520,12520,0
|
|
20231120,173800,122546310,12520,12520,12520,12520,0
|
|
20231120,173700,122546310,12520,12520,12520,12520,0
|
|
20231120,173600,122546310,12520,12520,12520,12520,0
|
|
20231120,173500,122546310,12520,12520,12520,12520,0
|
|
20231120,173400,122546310,12520,12520,12520,12520,0
|
|
20231120,173300,122546310,12520,12520,12520,12520,0
|
|
20231120,173200,122546310,12520,12520,12520,12520,0
|
|
20231120,173100,122546310,12520,12520,12520,12520,0
|
|
20231120,173000,122546310,12520,12520,12520,12520,0
|
|
20231120,172900,122546310,12520,12520,12520,12520,0
|
|
20231120,172800,122546310,12520,12520,12520,12520,0
|
|
20231120,172700,122546310,12520,12520,12520,12520,0
|
|
20231120,172600,122546310,12520,12520,12520,12520,0
|
|
20231120,172500,122546310,12520,12520,12520,12520,0
|
|
20231120,172400,122546310,12520,12520,12520,12520,0
|
|
20231120,172300,122546310,12520,12520,12520,12520,0
|
|
20231120,172200,122546310,12520,12520,12520,12520,127
|
|
20231120,172100,122546310,12520,12520,12520,12520,0
|
|
20231120,172000,122546310,12520,12520,12520,12520,0
|
|
20231120,171900,122546310,12520,12520,12520,12520,0
|
|
20231120,171800,122546310,12520,12520,12520,12520,0
|
|
20231120,171700,122546310,12520,12520,12520,12520,0
|
|
20231120,171600,122546310,12520,12520,12520,12520,0
|
|
20231120,171500,122546310,12520,12520,12520,12520,0
|
|
20231120,171400,122546310,12520,12520,12520,12520,0
|
|
20231120,171300,122546310,12520,12520,12520,12520,0
|
|
20231120,171200,122546310,12520,12520,12520,12520,0
|
|
20231120,171100,122546310,12520,12520,12520,12520,0
|
|
20231120,171000,122546310,12520,12520,12520,12520,0
|
|
20231120,170900,122546310,12520,12520,12520,12520,0
|
|
20231120,170800,122546310,12520,12520,12520,12520,0
|
|
20231120,170700,122546310,12520,12520,12520,12520,0
|
|
20231120,170600,122546310,12520,12520,12520,12520,0
|
|
20231120,170500,122546310,12520,12520,12520,12520,0
|
|
20231120,170400,122546310,12520,12520,12520,12520,0
|
|
20231120,170300,122546310,12520,12520,12520,12520,0
|
|
20231120,170200,122546310,12520,12520,12520,12520,0
|
|
20231120,170100,122546310,12520,12520,12520,12520,0
|
|
20231120,170000,122546310,12520,12520,12520,12520,0
|
|
20231120,165900,122546310,12520,12520,12520,12520,0
|
|
20231120,165800,122546310,12520,12520,12520,12520,0
|
|
20231120,165700,122546310,12520,12520,12520,12520,0
|
|
20231120,165600,122546310,12520,12520,12520,12520,0
|
|
20231120,165500,122546310,12520,12520,12520,12520,0
|
|
20231120,165400,122546310,12520,12520,12520,12520,0
|
|
20231120,165300,122546310,12520,12520,12520,12520,0
|
|
20231120,165200,122546310,12520,12520,12520,12520,127
|
|
20231120,165100,122546310,12520,12520,12520,12520,0
|
|
20231120,165000,122546310,12520,12520,12520,12520,0
|
|
20231120,164900,122546310,12520,12520,12520,12520,0
|
|
20231120,164800,122546310,12520,12520,12520,12520,0
|
|
20231120,164700,122546310,12520,12520,12520,12520,0
|
|
20231120,164600,122546310,12520,12520,12520,12520,0
|
|
20231120,164500,122546310,12520,12520,12520,12520,0
|
|
20231120,164400,122546310,12520,12520,12520,12520,0
|
|
20231120,164300,122546310,12520,12520,12520,12520,0
|
|
20231120,164200,122546310,12520,12520,12520,12520,0
|
|
20231120,164100,122546310,12520,12520,12520,12520,0
|
|
20231120,164000,122546310,12520,12520,12520,12520,0
|
|
20231120,163900,122546310,12520,12520,12520,12520,0
|
|
20231120,163800,122546310,12520,12520,12520,12520,0
|
|
20231120,163700,122546310,12520,12520,12520,12520,0
|
|
20231120,163600,122546310,12520,12520,12520,12520,0
|
|
20231120,163500,122546310,12520,12520,12520,12520,0
|
|
20231120,163400,122546310,12520,12520,12520,12520,0
|
|
20231120,163300,122546310,12520,12520,12520,12520,0
|
|
20231120,163200,122546310,12520,12520,12520,12520,0
|
|
20231120,163100,122546310,12520,12520,12520,12520,0
|
|
20231120,163000,122546310,12520,12520,12520,12520,0
|
|
20231120,162900,122546310,12520,12520,12520,12520,0
|
|
20231120,162800,122546310,12520,12520,12520,12520,0
|
|
20231120,162700,122546310,12520,12520,12520,12520,0
|
|
20231120,162600,122546310,12520,12520,12520,12520,0
|
|
20231120,162500,122546310,12520,12520,12520,12520,0
|
|
20231120,162400,122546310,12520,12520,12520,12520,0
|
|
20231120,162300,122546310,12520,12520,12520,12520,0
|
|
20231120,162200,122546310,12520,12520,12520,12520,127
|
|
20231120,162100,122546310,12520,12520,12520,12520,0
|
|
20231120,162000,122546310,12520,12520,12520,12520,0
|
|
20231120,161900,122546310,12520,12520,12520,12520,0
|
|
20231120,161800,122546310,12520,12520,12520,12520,0
|
|
20231120,161700,122546310,12520,12520,12520,12520,0
|
|
20231120,161600,122546310,12520,12520,12520,12520,0
|
|
20231120,161500,122546310,12520,12520,12520,12520,0
|
|
20231120,161400,122546310,12520,12520,12520,12520,0
|
|
20231120,161300,122546310,12520,12520,12520,12520,0
|
|
20231120,161200,122546310,12520,12520,12520,12520,0
|
|
20231120,161100,122546310,12520,12520,12520,12520,0
|
|
20231120,161000,122546310,12520,12520,12520,12520,0
|
|
20231120,160900,122546310,12520,12520,12520,12520,0
|
|
20231120,160800,122546310,12520,12520,12520,12520,0
|
|
20231120,160700,122546310,12520,12520,12520,12520,0
|
|
20231120,160600,122546310,12520,12520,12520,12520,0
|
|
20231120,160500,122546310,12520,12520,12520,12520,0
|
|
20231120,160400,122546310,12520,12520,12520,12520,0
|
|
20231120,160300,122546310,12520,12520,12520,12520,0
|
|
20231120,160200,122546310,12520,12520,12520,12520,0
|
|
20231120,160100,122546310,12520,12520,12520,12520,0
|
|
20231120,160000,122546310,12520,12520,12520,12520,0
|
|
20231120,155900,122546310,12520,12520,12520,12520,0
|
|
20231120,155800,122546310,12520,12520,12520,12520,0
|
|
20231120,155700,122546310,12520,12520,12520,12520,0
|
|
20231120,155600,122546310,12520,12520,12520,12520,0
|
|
20231120,155500,122546310,12520,12520,12520,12520,0
|
|
20231120,155400,122546310,12520,12520,12520,12520,0
|
|
20231120,155300,122546310,12520,12520,12520,12520,0
|
|
20231120,155200,122546310,12520,12520,12520,12520,127
|
|
20231120,155100,122546310,12520,12520,12520,12520,0
|
|
20231120,155000,122546310,12520,12520,12520,12520,0
|
|
20231120,154900,122546310,12520,12520,12520,12520,0
|
|
20231120,154800,122546310,12520,12520,12520,12520,0
|
|
20231120,154700,122546310,12520,12520,12520,12520,0
|
|
20231120,154600,122546310,12520,12520,12520,12520,0
|
|
20231120,154500,122546310,12520,12520,12520,12520,0
|
|
20231120,154400,122546310,12520,12520,12520,12520,0
|
|
20231120,154300,122546310,12520,12520,12520,12520,0
|
|
20231120,154200,122546310,12520,12520,12520,12520,0
|
|
20231120,154100,122546310,12520,12520,12520,12520,0
|
|
20231120,154000,122546310,12520,12520,12520,12520,0
|
|
20231120,153900,122546310,12520,12520,12520,12520,0
|
|
20231120,153800,122546310,12520,12520,12520,12520,0
|
|
20231120,153700,122546310,12520,12520,12520,12520,0
|
|
20231120,153600,122546310,12520,12520,12520,12520,0
|
|
20231120,153500,122546310,12520,12520,12520,12520,0
|
|
20231120,153400,122546310,12520,12520,12520,12520,0
|
|
20231120,153300,122546310,12520,12520,12520,12520,0
|
|
20231120,153200,122546310,12520,12520,12520,12520,0
|
|
20231120,153100,122546310,12520,12520,12520,12520,0
|
|
20231120,153000,122546310,12520,12520,12520,12520,127
|
|
20231120,152900,120956270,12480,12480,12480,12480,0
|
|
20231120,152800,120956270,12480,12480,12480,12480,0
|
|
20231120,152700,120956270,12480,12480,12480,12480,0
|
|
20231120,152600,120956270,12480,12480,12480,12480,0
|
|
20231120,152500,120956270,12480,12480,12480,12480,0
|
|
20231120,152400,120956270,12480,12480,12480,12480,0
|
|
20231120,152300,120956270,12480,12480,12480,12480,0
|
|
20231120,152200,120956270,12480,12480,12480,12480,0
|
|
20231120,152100,120956270,12480,12480,12480,12480,0
|
|
20231120,152000,120956270,12480,12480,12480,12480,0
|
|
20231120,151900,120956270,12480,12480,12480,12480,17
|
|
20231120,151800,120744110,12520,12520,12520,12520,0
|
|
20231120,151700,120744110,12520,12520,12520,12520,0
|
|
20231120,151600,120744110,12520,12520,12520,12520,0
|
|
20231120,151500,120744110,12520,12520,12520,12520,10
|
|
20231120,151400,120618910,12520,12520,12520,12520,25
|
|
20231120,151300,120305910,12520,12500,12520,12500,56
|
|
20231120,151200,119604810,12500,12490,12500,12490,51
|
|
20231120,151100,118967670,12480,12480,12480,12480,0
|
|
20231120,151000,118967670,12480,12480,12490,12480,41
|
|
20231120,150900,118455790,12480,12480,12480,12480,30
|
|
20231120,150800,118081390,12480,12500,12500,12480,56
|
|
20231120,150700,117382490,12500,12500,12500,12500,0
|
|
20231120,150600,117382490,12500,12500,12500,12500,0
|
|
20231120,150500,117382490,12500,12500,12500,12500,0
|
|
20231120,150400,117382490,12500,12500,12500,12500,0
|
|
20231120,150300,117382490,12500,12500,12500,12500,0
|
|
20231120,150200,117382490,12500,12500,12500,12500,0
|
|
20231120,150100,117382490,12500,12500,12500,12500,0
|
|
20231120,150000,117382490,12500,12500,12500,12500,0
|
|
20231120,145900,117382490,12500,12500,12500,12500,0
|
|
20231120,145800,117382490,12500,12500,12500,12500,15
|
|
20231120,145700,117194990,12480,12480,12480,12480,0
|
|
20231120,145600,117194990,12480,12490,12490,12480,497
|
|
20231120,145500,110992240,12490,12490,12490,12490,46
|
|
20231120,145400,110417700,12490,12490,12490,12490,9
|
|
20231120,145300,110305290,12490,12490,12490,12490,20
|
|
20231120,145200,110055490,12500,12500,12500,12500,0
|
|
20231120,145100,110055490,12500,12500,12500,12500,0
|
|
20231120,145000,110055490,12500,12500,12500,12500,10
|
|
20231120,144900,109930490,12500,12500,12500,12500,0
|
|
20231120,144800,109930490,12500,12500,12500,12500,0
|
|
20231120,144700,109930490,12500,12500,12500,12500,0
|
|
20231120,144600,109930490,12500,12500,12500,12500,0
|
|
20231120,144500,109930490,12500,12500,12500,12500,0
|
|
20231120,144400,109930490,12500,12500,12500,12500,0
|
|
20231120,144300,109930490,12500,12500,12500,12500,10
|
|
20231120,144200,109805490,12500,12500,12500,12500,0
|
|
20231120,144100,109805490,12500,12500,12500,12500,0
|
|
20231120,144000,109805490,12500,12500,12500,12500,0
|
|
20231120,143900,109805490,12500,12500,12500,12500,10
|
|
20231120,143800,109680490,12500,12500,12500,12500,1
|
|
20231120,143700,109667990,12500,12500,12500,12500,0
|
|
20231120,143600,109667990,12500,12500,12500,12500,0
|
|
20231120,143500,109667990,12500,12500,12500,12500,1
|
|
20231120,143400,109655490,12500,12500,12500,12500,0
|
|
20231120,143300,109655490,12500,12500,12500,12500,6
|
|
20231120,143200,109580490,12500,12500,12500,12500,0
|
|
20231120,143100,109580490,12500,12500,12500,12500,0
|
|
20231120,143000,109580490,12500,12510,12510,12500,238
|
|
20231120,142900,106605220,12510,12510,12510,12510,0
|
|
20231120,142800,106605220,12510,12510,12510,12510,1
|
|
20231120,142700,106592710,12530,12530,12530,12530,0
|
|
20231120,142600,106592710,12530,12530,12530,12530,0
|
|
20231120,142500,106592710,12530,12530,12530,12530,1
|
|
20231120,142400,106580180,12530,12530,12530,12530,0
|
|
20231120,142300,106580180,12530,12530,12530,12530,0
|
|
20231120,142200,106580180,12530,12530,12530,12530,20
|
|
20231120,142100,106329580,12530,12530,12530,12530,2
|
|
20231120,142000,106304520,12500,12500,12500,12500,0
|
|
20231120,141900,106304520,12500,12500,12500,12500,0
|
|
20231120,141800,106304520,12500,12500,12500,12500,0
|
|
20231120,141700,106304520,12500,12500,12500,12500,0
|
|
20231120,141600,106304520,12500,12500,12500,12500,0
|
|
20231120,141500,106304520,12500,12500,12500,12500,0
|
|
20231120,141400,106304520,12500,12500,12500,12500,1
|
|
20231120,141300,106292020,12500,12500,12500,12500,0
|
|
20231120,141200,106292020,12500,12500,12500,12500,0
|
|
20231120,141100,106292020,12500,12500,12500,12500,0
|
|
20231120,141000,106292020,12500,12500,12500,12500,0
|
|
20231120,140900,106292020,12500,12500,12500,12500,0
|
|
20231120,140800,106292020,12500,12500,12500,12500,4
|
|
20231120,140700,106242020,12500,12500,12500,12500,20
|
|
20231120,140600,105992020,12520,12520,12520,12520,45
|
|
20231120,140500,105428620,12530,12530,12530,12530,0
|
|
20231120,140400,105428620,12530,12530,12530,12530,0
|
|
20231120,140300,105428620,12530,12530,12530,12530,1
|
|
20231120,140200,105416090,12530,12530,12530,12530,106
|
|
20231120,140100,104087910,12530,12530,12530,12530,0
|
|
20231120,140000,104087910,12530,12530,12530,12530,0
|
|
20231120,135900,104087910,12530,12530,12530,12530,100
|
|
20231120,135800,102834910,12530,12530,12530,12530,0
|
|
20231120,135700,102834910,12530,12530,12530,12530,0
|
|
20231120,135600,102834910,12530,12530,12530,12530,0
|
|
20231120,135500,102834910,12530,12530,12530,12530,0
|
|
20231120,135400,102834910,12530,12530,12530,12530,28
|
|
20231120,135300,102484070,12500,12500,12500,12500,0
|
|
20231120,135200,102484070,12500,12500,12500,12500,0
|
|
20231120,135100,102484070,12500,12500,12500,12500,1
|
|
20231120,135000,102471570,12510,12510,12510,12510,0
|
|
20231120,134900,102471570,12510,12510,12510,12510,0
|
|
20231120,134800,102471570,12510,12510,12510,12510,0
|
|
20231120,134700,102471570,12510,12510,12510,12510,185
|
|
20231120,134600,100157220,12510,12510,12510,12510,170
|
|
20231120,134500,98030520,12510,12510,12510,12510,66
|
|
20231120,134400,97204860,12510,12510,12510,12510,0
|
|
20231120,134300,97204860,12510,12510,12510,12510,100
|
|
20231120,134200,95953860,12510,12510,12510,12510,0
|
|
20231120,134100,95953860,12510,12510,12510,12510,0
|
|
20231120,134000,95953860,12510,12510,12510,12510,0
|
|
20231120,133900,95953860,12510,12510,12510,12510,0
|
|
20231120,133800,95953860,12510,12510,12510,12510,10
|
|
20231120,133700,95828760,12500,12500,12500,12500,0
|
|
20231120,133600,95828760,12500,12500,12500,12500,1
|
|
20231120,133500,95816260,12500,12500,12500,12500,0
|
|
20231120,133400,95816260,12500,12500,12500,12500,169
|
|
20231120,133300,93703760,12500,12500,12500,12500,131
|
|
20231120,133200,92066260,12490,12490,12490,12490,0
|
|
20231120,133100,92066260,12490,12490,12490,12490,0
|
|
20231120,133000,92066260,12490,12490,12490,12490,0
|
|
20231120,132900,92066260,12490,12490,12490,12490,0
|
|
20231120,132800,92066260,12490,12490,12490,12490,0
|
|
20231120,132700,92066260,12490,12490,12490,12490,0
|
|
20231120,132600,92066260,12490,12490,12490,12490,0
|
|
20231120,132500,92066260,12490,12490,12490,12490,0
|
|
20231120,132400,92066260,12490,12490,12490,12490,0
|
|
20231120,132300,92066260,12490,12490,12490,12490,50
|
|
20231120,132200,91441760,12490,12490,12490,12490,0
|
|
20231120,132100,91441760,12490,12490,12490,12490,0
|
|
20231120,132000,91441760,12490,12490,12490,12490,0
|
|
20231120,131900,91441760,12490,12490,12490,12490,0
|
|
20231120,131800,91441760,12490,12490,12490,12490,0
|
|
20231120,131700,91441760,12490,12490,12490,12490,0
|
|
20231120,131600,91441760,12490,12490,12490,12490,0
|
|
20231120,131500,91441760,12490,12490,12490,12490,8
|
|
20231120,131400,91341840,12480,12480,12480,12480,0
|
|
20231120,131300,91341840,12480,12480,12480,12480,0
|
|
20231120,131200,91341840,12480,12480,12480,12480,7
|
|
20231120,131100,91254480,12480,12480,12480,12480,0
|
|
20231120,131000,91254480,12480,12480,12480,12480,0
|
|
20231120,130900,91254480,12480,12480,12480,12480,0
|
|
20231120,130800,91254480,12480,12480,12480,12480,0
|
|
20231120,130700,91254480,12480,12480,12480,12480,0
|
|
20231120,130600,91254480,12480,12480,12480,12480,0
|
|
20231120,130500,91254480,12480,12480,12480,12480,0
|
|
20231120,130400,91254480,12480,12480,12480,12480,0
|
|
20231120,130300,91254480,12480,12480,12480,12480,1
|
|
20231120,130200,91242000,12480,12480,12480,12480,2
|
|
20231120,130100,91217040,12470,12470,12470,12470,0
|
|
20231120,130000,91217040,12470,12470,12470,12470,0
|
|
20231120,125900,91217040,12470,12470,12470,12470,1
|
|
20231120,125800,91204570,12470,12470,12470,12470,1
|
|
20231120,125700,91192100,12470,12470,12470,12470,10
|
|
20231120,125600,91067400,12460,12460,12460,12460,0
|
|
20231120,125500,91067400,12460,12470,12470,12460,1511
|
|
20231120,125400,72231030,12480,12480,12480,12480,0
|
|
20231120,125300,72231030,12480,12480,12480,12480,0
|
|
20231120,125200,72231030,12480,12480,12480,12480,0
|
|
20231120,125100,72231030,12480,12480,12480,12480,0
|
|
20231120,125000,72231030,12480,12480,12480,12480,0
|
|
20231120,124900,72231030,12480,12480,12480,12480,0
|
|
20231120,124800,72231030,12480,12480,12480,12480,0
|
|
20231120,124700,72231030,12480,12480,12480,12480,1
|
|
20231120,124600,72218550,12480,12490,12490,12480,497
|
|
20231120,124500,66015790,12490,12490,12490,12490,15
|
|
20231120,124400,65828440,12490,12490,12490,12490,89
|
|
20231120,124300,64716830,12490,12490,12490,12490,0
|
|
20231120,124200,64716830,12490,12490,12490,12490,0
|
|
20231120,124100,64716830,12490,12490,12490,12490,5
|
|
20231120,124000,64654380,12490,12490,12490,12490,0
|
|
20231120,123900,64654380,12490,12490,12490,12490,0
|
|
20231120,123800,64654380,12490,12490,12490,12490,0
|
|
20231120,123700,64654380,12490,12490,12490,12490,5
|
|
20231120,123600,64591930,12490,12490,12490,12490,0
|
|
20231120,123500,64591930,12490,12490,12490,12490,30
|
|
20231120,123400,64217230,12490,12490,12490,12490,0
|
|
20231120,123300,64217230,12490,12490,12490,12490,20
|
|
20231120,123200,63967430,12480,12480,12480,12480,1
|
|
20231120,123100,63954950,12490,12490,12490,12490,0
|
|
20231120,123000,63954950,12490,12490,12490,12490,0
|
|
20231120,122900,63954950,12490,12490,12490,12490,0
|
|
20231120,122800,63954950,12490,12490,12490,12490,0
|
|
20231120,122700,63954950,12490,12490,12490,12490,72
|
|
20231120,122600,63055670,12480,12480,12480,12480,0
|
|
20231120,122500,63055670,12480,12480,12480,12480,0
|
|
20231120,122400,63055670,12480,12480,12480,12480,9
|
|
20231120,122300,62943350,12480,12480,12480,12480,0
|
|
20231120,122200,62943350,12480,12480,12480,12480,0
|
|
20231120,122100,62943350,12480,12480,12480,12480,0
|
|
20231120,122000,62943350,12480,12480,12480,12480,0
|
|
20231120,121900,62943350,12480,12480,12480,12480,0
|
|
20231120,121800,62943350,12480,12480,12480,12480,0
|
|
20231120,121700,62943350,12480,12480,12480,12480,0
|
|
20231120,121600,62943350,12480,12480,12480,12480,18
|
|
20231120,121500,62718710,12470,12470,12470,12470,0
|
|
20231120,121400,62718710,12470,12470,12470,12470,0
|
|
20231120,121300,62718710,12470,12470,12470,12470,0
|
|
20231120,121200,62718710,12470,12470,12470,12470,0
|
|
20231120,121100,62718710,12470,12470,12470,12470,0
|
|
20231120,121000,62718710,12470,12470,12470,12470,0
|
|
20231120,120900,62718710,12470,12470,12470,12470,0
|
|
20231120,120800,62718710,12470,12470,12470,12470,0
|
|
20231120,120700,62718710,12470,12470,12470,12470,0
|
|
20231120,120600,62718710,12470,12470,12470,12470,0
|
|
20231120,120500,62718710,12470,12470,12470,12470,0
|
|
20231120,120400,62718710,12470,12470,12470,12470,0
|
|
20231120,120300,62718710,12470,12470,12470,12470,0
|
|
20231120,120200,62718710,12470,12480,12480,12470,38
|
|
20231120,120100,62244800,12480,12480,12480,12480,0
|
|
20231120,120000,62244800,12480,12480,12480,12480,0
|
|
20231120,115900,62244800,12480,12480,12480,12480,173
|
|
20231120,115800,60085760,12500,12500,12500,12500,25
|
|
20231120,115700,59773260,12500,12500,12500,12500,0
|
|
20231120,115600,59773260,12500,12500,12500,12500,0
|
|
20231120,115500,59773260,12500,12500,12500,12500,10
|
|
20231120,115400,59648260,12500,12500,12500,12500,0
|
|
20231120,115300,59648260,12500,12500,12500,12500,4
|
|
20231120,115200,59598260,12470,12470,12470,12470,0
|
|
20231120,115100,59598260,12470,12470,12470,12470,0
|
|
20231120,115000,59598260,12470,12470,12470,12470,0
|
|
20231120,114900,59598260,12470,12470,12470,12470,0
|
|
20231120,114800,59598260,12470,12470,12470,12470,0
|
|
20231120,114700,59598260,12470,12470,12470,12470,0
|
|
20231120,114600,59598260,12470,12470,12470,12470,0
|
|
20231120,114500,59598260,12470,12470,12470,12470,0
|
|
20231120,114400,59598260,12470,12470,12470,12470,0
|
|
20231120,114300,59598260,12470,12470,12470,12470,0
|
|
20231120,114200,59598260,12470,12470,12470,12470,0
|
|
20231120,114100,59598260,12470,12470,12470,12470,0
|
|
20231120,114000,59598260,12470,12470,12470,12470,0
|
|
20231120,113900,59598260,12470,12470,12470,12470,0
|
|
20231120,113800,59598260,12470,12470,12470,12470,0
|
|
20231120,113700,59598260,12470,12470,12470,12470,0
|
|
20231120,113600,59598260,12470,12470,12470,12470,0
|
|
20231120,113500,59598260,12470,12470,12470,12470,0
|
|
20231120,113400,59598260,12470,12470,12470,12470,0
|
|
20231120,113300,59598260,12470,12470,12470,12470,0
|
|
20231120,113200,59598260,12470,12470,12470,12470,10
|
|
20231120,113100,59473560,12470,12470,12470,12470,0
|
|
20231120,113000,59473560,12470,12470,12470,12470,0
|
|
20231120,112900,59473560,12470,12470,12470,12470,0
|
|
20231120,112800,59473560,12470,12470,12470,12470,0
|
|
20231120,112700,59473560,12470,12470,12470,12470,20
|
|
20231120,112600,59224160,12480,12480,12480,12480,10
|
|
20231120,112500,59099360,12480,12480,12480,12480,0
|
|
20231120,112400,59099360,12480,12480,12480,12480,0
|
|
20231120,112300,59099360,12480,12480,12480,12480,9
|
|
20231120,112200,58987040,12500,12500,12500,12500,0
|
|
20231120,112100,58987040,12500,12500,12500,12500,11
|
|
20231120,112000,58849540,12500,12500,12500,12500,0
|
|
20231120,111900,58849540,12500,12500,12500,12500,0
|
|
20231120,111800,58849540,12500,12500,12500,12500,0
|
|
20231120,111700,58849540,12500,12500,12500,12500,0
|
|
20231120,111600,58849540,12500,12500,12500,12500,1
|
|
20231120,111500,58837040,12470,12470,12470,12470,0
|
|
20231120,111400,58837040,12470,12470,12470,12470,0
|
|
20231120,111300,58837040,12470,12470,12470,12470,0
|
|
20231120,111200,58837040,12470,12470,12470,12470,1
|
|
20231120,111100,58824570,12470,12470,12470,12470,101
|
|
20231120,111000,57565100,12470,12470,12470,12470,0
|
|
20231120,110900,57565100,12470,12470,12470,12470,0
|
|
20231120,110800,57565100,12470,12470,12470,12470,0
|
|
20231120,110700,57565100,12470,12470,12470,12470,0
|
|
20231120,110600,57565100,12470,12470,12470,12470,0
|
|
20231120,110500,57565100,12470,12470,12470,12470,0
|
|
20231120,110400,57565100,12470,12470,12470,12470,0
|
|
20231120,110300,57565100,12470,12470,12470,12470,0
|
|
20231120,110200,57565100,12470,12470,12470,12470,0
|
|
20231120,110100,57565100,12470,12470,12470,12470,0
|
|
20231120,110000,57565100,12470,12470,12470,12470,0
|
|
20231120,105900,57565100,12470,12470,12470,12470,165
|
|
20231120,105800,55507550,12470,12470,12470,12470,0
|
|
20231120,105700,55507550,12470,12470,12470,12470,0
|
|
20231120,105600,55507550,12470,12470,12470,12470,0
|
|
20231120,105500,55507550,12470,12480,12480,12470,16
|
|
20231120,105400,55307920,12480,12480,12480,12480,0
|
|
20231120,105300,55307920,12480,12490,12490,12480,46
|
|
20231120,105200,54733470,12480,12480,12480,12480,0
|
|
20231120,105100,54733470,12480,12480,12480,12480,58
|
|
20231120,105000,54009630,12480,12480,12480,12480,0
|
|
20231120,104900,54009630,12480,12480,12480,12480,0
|
|
20231120,104800,54009630,12480,12480,12480,12480,0
|
|
20231120,104700,54009630,12480,12480,12480,12480,5
|
|
20231120,104600,53947230,12480,12480,12480,12480,0
|
|
20231120,104500,53947230,12480,12480,12480,12480,1
|
|
20231120,104400,53934750,12480,12490,12490,12480,126
|
|
20231120,104300,52362250,12490,12490,12490,12490,50
|
|
20231120,104200,51737750,12500,12500,12500,12500,12
|
|
20231120,104100,51587750,12510,12510,12510,12510,0
|
|
20231120,104000,51587750,12510,12510,12510,12510,0
|
|
20231120,103900,51587750,12510,12510,12510,12510,1
|
|
20231120,103800,51575240,12510,12510,12510,12510,0
|
|
20231120,103700,51575240,12510,12510,12510,12510,0
|
|
20231120,103600,51575240,12510,12510,12510,12510,0
|
|
20231120,103500,51575240,12510,12510,12510,12510,0
|
|
20231120,103400,51575240,12510,12510,12510,12510,0
|
|
20231120,103300,51575240,12510,12510,12510,12510,0
|
|
20231120,103200,51575240,12510,12510,12510,12510,0
|
|
20231120,103100,51575240,12510,12510,12510,12510,0
|
|
20231120,103000,51575240,12510,12510,12510,12510,2
|
|
20231120,102900,51550220,12510,12510,12510,12510,0
|
|
20231120,102800,51550220,12510,12510,12510,12510,1
|
|
20231120,102700,51537710,12510,12510,12510,12510,0
|
|
20231120,102600,51537710,12510,12510,12510,12510,5
|
|
20231120,102500,51475160,12510,12510,12510,12510,5
|
|
20231120,102400,51412610,12510,12510,12510,12510,5
|
|
20231120,102300,51350060,12510,12510,12510,12510,1
|
|
20231120,102200,51337550,12510,12510,12510,12510,5
|
|
20231120,102100,51275000,12510,12510,12510,12510,0
|
|
20231120,102000,51275000,12510,12510,12510,12510,0
|
|
20231120,101900,51275000,12510,12510,12510,12510,0
|
|
20231120,101800,51275000,12510,12510,12510,12510,16
|
|
20231120,101700,51074840,12490,12490,12490,12490,0
|
|
20231120,101600,51074840,12490,12490,12490,12490,0
|
|
20231120,101500,51074840,12490,12490,12490,12490,0
|
|
20231120,101400,51074840,12490,12490,12490,12490,0
|
|
20231120,101300,51074840,12490,12490,12490,12490,0
|
|
20231120,101200,51074840,12490,12490,12490,12490,0
|
|
20231120,101100,51074840,12490,12490,12490,12490,0
|
|
20231120,101000,51074840,12490,12490,12490,12490,0
|
|
20231120,100900,51074840,12490,12500,12500,12490,205
|
|
20231120,100800,48513820,12500,12500,12500,12500,0
|
|
20231120,100700,48513820,12500,12500,12500,12500,0
|
|
20231120,100600,48513820,12500,12500,12500,12500,0
|
|
20231120,100500,48513820,12500,12500,12500,12500,0
|
|
20231120,100400,48513820,12500,12500,12500,12500,0
|
|
20231120,100300,48513820,12500,12500,12500,12500,43
|
|
20231120,100200,47976320,12500,12510,12510,12500,80
|
|
20231120,100100,46976120,12530,12530,12530,12530,0
|
|
20231120,100000,46976120,12530,12530,12530,12530,1
|
|
20231120,095900,46963590,12510,12510,12510,12510,0
|
|
20231120,095800,46963590,12510,12510,12510,12510,1
|
|
20231120,095700,46951080,12530,12530,12530,12530,0
|
|
20231120,095600,46951080,12530,12530,12530,12530,0
|
|
20231120,095500,46951080,12530,12530,12530,12530,2
|
|
20231120,095400,46926020,12540,12540,12540,12540,0
|
|
20231120,095300,46926020,12540,12540,12540,12540,1
|
|
20231120,095200,46913480,12550,12550,12550,12550,0
|
|
20231120,095100,46913480,12550,12550,12550,12550,0
|
|
20231120,095000,46913480,12550,12550,12550,12550,25
|
|
20231120,094900,46599730,12550,12550,12550,12550,0
|
|
20231120,094800,46599730,12550,12550,12550,12550,1
|
|
20231120,094700,46587180,12550,12550,12550,12550,0
|
|
20231120,094600,46587180,12550,12550,12550,12550,4
|
|
20231120,094500,46536980,12550,12550,12550,12550,9
|
|
20231120,094400,46424030,12550,12550,12550,12550,14
|
|
20231120,094300,46248330,12550,12550,12550,12550,6
|
|
20231120,094200,46173030,12550,12550,12550,12550,5
|
|
20231120,094100,46110280,12500,12500,12500,12500,0
|
|
20231120,094000,46110280,12500,12500,12500,12500,0
|
|
20231120,093900,46110280,12500,12500,12500,12500,0
|
|
20231120,093800,46110280,12500,12500,12500,12500,0
|
|
20231120,093700,46110280,12500,12500,12500,12500,0
|
|
20231120,093600,46110280,12500,12500,12500,12500,0
|
|
20231120,093500,46110280,12500,12500,12500,12500,0
|
|
20231120,093400,46110280,12500,12510,12510,12500,691
|
|
20231120,093300,37472740,12500,12500,12500,12500,0
|
|
20231120,093200,37472740,12500,12500,12500,12500,0
|
|
20231120,093100,37472740,12500,12500,12500,12500,0
|
|
20231120,093000,37472740,12500,12500,12500,12500,0
|
|
20231120,092900,37472740,12500,12500,12500,12500,0
|
|
20231120,092800,37472740,12500,12500,12500,12500,988
|
|
20231120,092700,25122740,12550,12550,12550,12550,2
|
|
20231120,092600,25097640,12570,12570,12570,12570,0
|
|
20231120,092500,25097640,12570,12570,12570,12570,0
|
|
20231120,092400,25097640,12570,12570,12570,12570,1
|
|
20231120,092300,25085070,12450,12530,12540,12450,315
|
|
20231120,092200,21139780,12520,12490,12520,12490,152
|
|
20231120,092100,19238040,12480,12480,12480,12480,0
|
|
20231120,092000,19238040,12480,12480,12480,12480,0
|
|
20231120,091900,19238040,12480,12480,12480,12480,150
|
|
20231120,091800,17366040,12480,12480,12480,12480,0
|
|
20231120,091700,17366040,12480,12480,12480,12480,0
|
|
20231120,091600,17366040,12480,12480,12480,12480,0
|
|
20231120,091500,17366040,12480,12480,12480,12480,0
|
|
20231120,091400,17366040,12480,12480,12480,12480,2
|
|
20231120,091300,17341080,12480,12480,12480,12480,0
|
|
20231120,091200,17341080,12480,12480,12480,12480,8
|
|
20231120,091100,17241240,12480,12480,12480,12480,5
|
|
20231120,091000,17178840,12480,12480,12480,12480,0
|
|
20231120,090900,17178840,12480,12480,12480,12480,0
|
|
20231120,090800,17178840,12480,12480,12480,12480,2
|
|
20231120,090700,17153880,12400,12400,12400,12400,0
|
|
20231120,090600,17153880,12400,12410,12410,12400,199
|
|
20231120,090500,14686180,12400,12400,12400,12390,66
|
|
20231120,090400,13868200,12480,12480,12480,12480,52
|
|
20231120,090300,13219240,12360,12360,12360,12360,6
|
|
20231120,090200,13145080,12310,12310,12310,12310,0
|
|
20231120,090100,13145080,12310,12350,12350,12310,105
|
|
20231120,090000,11851830,12340,12480,12480,12340,954
|