687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202400,123445570,12510,12510,12510,12510,344
|
|
20231121,202300,123445570,12510,12510,12510,12510,0
|
|
20231121,202200,123445570,12510,12510,12510,12510,0
|
|
20231121,202100,123445570,12510,12510,12510,12510,0
|
|
20231121,202000,123445570,12510,12510,12510,12510,0
|
|
20231121,201900,123445570,12510,12510,12510,12510,0
|
|
20231121,201800,123445570,12510,12510,12510,12510,0
|
|
20231121,201700,123445570,12510,12510,12510,12510,0
|
|
20231121,201600,123445570,12510,12510,12510,12510,0
|
|
20231121,201500,123445570,12510,12510,12510,12510,0
|
|
20231121,201400,123445570,12510,12510,12510,12510,0
|
|
20231121,201300,123445570,12510,12510,12510,12510,0
|
|
20231121,201200,123445570,12510,12510,12510,12510,0
|
|
20231121,201100,123445570,12510,12510,12510,12510,0
|
|
20231121,201000,123445570,12510,12510,12510,12510,0
|
|
20231121,200900,123445570,12510,12510,12510,12510,0
|
|
20231121,200800,123445570,12510,12510,12510,12510,0
|
|
20231121,200700,123445570,12510,12510,12510,12510,0
|
|
20231121,200600,123445570,12510,12510,12510,12510,0
|
|
20231121,200500,123445570,12510,12510,12510,12510,0
|
|
20231121,200400,123445570,12510,12510,12510,12510,0
|
|
20231121,200300,123445570,12510,12510,12510,12510,0
|
|
20231121,200200,123445570,12510,12510,12510,12510,0
|
|
20231121,200100,123445570,12510,12510,12510,12510,0
|
|
20231121,200000,123445570,12510,12510,12510,12510,0
|
|
20231121,195900,123445570,12510,12510,12510,12510,0
|
|
20231121,195800,123445570,12510,12510,12510,12510,0
|
|
20231121,195700,123445570,12510,12510,12510,12510,0
|
|
20231121,195600,123445570,12510,12510,12510,12510,0
|
|
20231121,195500,123445570,12510,12510,12510,12510,0
|
|
20231121,195400,123445570,12510,12510,12510,12510,344
|
|
20231121,195300,123445570,12510,12510,12510,12510,0
|
|
20231121,195200,123445570,12510,12510,12510,12510,0
|
|
20231121,195100,123445570,12510,12510,12510,12510,0
|
|
20231121,195000,123445570,12510,12510,12510,12510,0
|
|
20231121,194900,123445570,12510,12510,12510,12510,0
|
|
20231121,194800,123445570,12510,12510,12510,12510,0
|
|
20231121,194700,123445570,12510,12510,12510,12510,0
|
|
20231121,194600,123445570,12510,12510,12510,12510,0
|
|
20231121,194500,123445570,12510,12510,12510,12510,0
|
|
20231121,194400,123445570,12510,12510,12510,12510,0
|
|
20231121,194300,123445570,12510,12510,12510,12510,0
|
|
20231121,194200,123445570,12510,12510,12510,12510,0
|
|
20231121,194100,123445570,12510,12510,12510,12510,0
|
|
20231121,194000,123445570,12510,12510,12510,12510,0
|
|
20231121,193900,123445570,12510,12510,12510,12510,0
|
|
20231121,193800,123445570,12510,12510,12510,12510,0
|
|
20231121,193700,123445570,12510,12510,12510,12510,0
|
|
20231121,193600,123445570,12510,12510,12510,12510,0
|
|
20231121,193500,123445570,12510,12510,12510,12510,0
|
|
20231121,193400,123445570,12510,12510,12510,12510,0
|
|
20231121,193300,123445570,12510,12510,12510,12510,0
|
|
20231121,193200,123445570,12510,12510,12510,12510,0
|
|
20231121,193100,123445570,12510,12510,12510,12510,0
|
|
20231121,193000,123445570,12510,12510,12510,12510,0
|
|
20231121,192900,123445570,12510,12510,12510,12510,0
|
|
20231121,192800,123445570,12510,12510,12510,12510,0
|
|
20231121,192700,123445570,12510,12510,12510,12510,0
|
|
20231121,192600,123445570,12510,12510,12510,12510,0
|
|
20231121,192500,123445570,12510,12510,12510,12510,0
|
|
20231121,192400,123445570,12510,12510,12510,12510,344
|
|
20231121,192300,123445570,12510,12510,12510,12510,0
|
|
20231121,192200,123445570,12510,12510,12510,12510,0
|
|
20231121,192100,123445570,12510,12510,12510,12510,0
|
|
20231121,192000,123445570,12510,12510,12510,12510,0
|
|
20231121,191900,123445570,12510,12510,12510,12510,0
|
|
20231121,191800,123445570,12510,12510,12510,12510,0
|
|
20231121,191700,123445570,12510,12510,12510,12510,0
|
|
20231121,191600,123445570,12510,12510,12510,12510,0
|
|
20231121,191500,123445570,12510,12510,12510,12510,0
|
|
20231121,191400,123445570,12510,12510,12510,12510,0
|
|
20231121,191300,123445570,12510,12510,12510,12510,0
|
|
20231121,191200,123445570,12510,12510,12510,12510,0
|
|
20231121,191100,123445570,12510,12510,12510,12510,0
|
|
20231121,191000,123445570,12510,12510,12510,12510,0
|
|
20231121,190900,123445570,12510,12510,12510,12510,0
|
|
20231121,190800,123445570,12510,12510,12510,12510,0
|
|
20231121,190700,123445570,12510,12510,12510,12510,0
|
|
20231121,190600,123445570,12510,12510,12510,12510,0
|
|
20231121,190500,123445570,12510,12510,12510,12510,0
|
|
20231121,190400,123445570,12510,12510,12510,12510,0
|
|
20231121,190300,123445570,12510,12510,12510,12510,0
|
|
20231121,190200,123445570,12510,12510,12510,12510,0
|
|
20231121,190100,123445570,12510,12510,12510,12510,0
|
|
20231121,190000,123445570,12510,12510,12510,12510,0
|
|
20231121,185900,123445570,12510,12510,12510,12510,0
|
|
20231121,185800,123445570,12510,12510,12510,12510,0
|
|
20231121,185700,123445570,12510,12510,12510,12510,0
|
|
20231121,185600,123445570,12510,12510,12510,12510,0
|
|
20231121,185500,123445570,12510,12510,12510,12510,0
|
|
20231121,185400,123445570,12510,12510,12510,12510,344
|
|
20231121,185300,123445570,12510,12510,12510,12510,0
|
|
20231121,185200,123445570,12510,12510,12510,12510,0
|
|
20231121,185100,123445570,12510,12510,12510,12510,0
|
|
20231121,185000,123445570,12510,12510,12510,12510,0
|
|
20231121,184900,123445570,12510,12510,12510,12510,0
|
|
20231121,184800,123445570,12510,12510,12510,12510,0
|
|
20231121,184700,123445570,12510,12510,12510,12510,0
|
|
20231121,184600,123445570,12510,12510,12510,12510,0
|
|
20231121,184500,123445570,12510,12510,12510,12510,0
|
|
20231121,184400,123445570,12510,12510,12510,12510,0
|
|
20231121,184300,123445570,12510,12510,12510,12510,0
|
|
20231121,184200,123445570,12510,12510,12510,12510,0
|
|
20231121,184100,123445570,12510,12510,12510,12510,0
|
|
20231121,184000,123445570,12510,12510,12510,12510,0
|
|
20231121,183900,123445570,12510,12510,12510,12510,0
|
|
20231121,183800,123445570,12510,12510,12510,12510,0
|
|
20231121,183700,123445570,12510,12510,12510,12510,0
|
|
20231121,183600,123445570,12510,12510,12510,12510,0
|
|
20231121,183500,123445570,12510,12510,12510,12510,0
|
|
20231121,183400,123445570,12510,12510,12510,12510,0
|
|
20231121,183300,123445570,12510,12510,12510,12510,0
|
|
20231121,183200,123445570,12510,12510,12510,12510,0
|
|
20231121,183100,123445570,12510,12510,12510,12510,0
|
|
20231121,183000,123445570,12510,12510,12510,12510,0
|
|
20231121,182900,123445570,12510,12510,12510,12510,0
|
|
20231121,182800,123445570,12510,12510,12510,12510,0
|
|
20231121,182700,123445570,12510,12510,12510,12510,0
|
|
20231121,182600,123445570,12510,12510,12510,12510,0
|
|
20231121,182500,123445570,12510,12510,12510,12510,0
|
|
20231121,182400,123445570,12510,12510,12510,12510,344
|
|
20231121,182300,123445570,12510,12510,12510,12510,0
|
|
20231121,182200,123445570,12510,12510,12510,12510,0
|
|
20231121,182100,123445570,12510,12510,12510,12510,0
|
|
20231121,182000,123445570,12510,12510,12510,12510,0
|
|
20231121,181900,123445570,12510,12510,12510,12510,0
|
|
20231121,181800,123445570,12510,12510,12510,12510,0
|
|
20231121,181700,123445570,12510,12510,12510,12510,0
|
|
20231121,181600,123445570,12510,12510,12510,12510,0
|
|
20231121,181500,123445570,12510,12510,12510,12510,0
|
|
20231121,181400,123445570,12510,12510,12510,12510,0
|
|
20231121,181300,123445570,12510,12510,12510,12510,0
|
|
20231121,181200,123445570,12510,12510,12510,12510,0
|
|
20231121,181100,123445570,12510,12510,12510,12510,0
|
|
20231121,181000,123445570,12510,12510,12510,12510,0
|
|
20231121,180900,123445570,12510,12510,12510,12510,0
|
|
20231121,180800,123445570,12510,12510,12510,12510,0
|
|
20231121,180700,123445570,12510,12510,12510,12510,0
|
|
20231121,180600,123445570,12510,12510,12510,12510,0
|
|
20231121,180500,123445570,12510,12510,12510,12510,0
|
|
20231121,180400,123445570,12510,12510,12510,12510,0
|
|
20231121,180300,123445570,12510,12510,12510,12510,0
|
|
20231121,180200,123445570,12510,12510,12510,12510,0
|
|
20231121,180100,123445570,12510,12510,12510,12510,0
|
|
20231121,180000,123445570,12510,12510,12510,12510,0
|
|
20231121,175900,123445570,12510,12510,12510,12510,0
|
|
20231121,175800,123445570,12510,12510,12510,12510,0
|
|
20231121,175700,123445570,12510,12510,12510,12510,0
|
|
20231121,175600,123445570,12510,12510,12510,12510,0
|
|
20231121,175500,123445570,12510,12510,12510,12510,0
|
|
20231121,175400,123445570,12510,12510,12510,12510,344
|
|
20231121,175300,123445570,12510,12510,12510,12510,0
|
|
20231121,175200,123445570,12510,12510,12510,12510,0
|
|
20231121,175100,123445570,12510,12510,12510,12510,0
|
|
20231121,175000,123445570,12510,12510,12510,12510,0
|
|
20231121,174900,123445570,12510,12510,12510,12510,0
|
|
20231121,174800,123445570,12510,12510,12510,12510,0
|
|
20231121,174700,123445570,12510,12510,12510,12510,0
|
|
20231121,174600,123445570,12510,12510,12510,12510,0
|
|
20231121,174500,123445570,12510,12510,12510,12510,0
|
|
20231121,174400,123445570,12510,12510,12510,12510,0
|
|
20231121,174300,123445570,12510,12510,12510,12510,0
|
|
20231121,174200,123445570,12510,12510,12510,12510,0
|
|
20231121,174100,123445570,12510,12510,12510,12510,0
|
|
20231121,174000,123445570,12510,12510,12510,12510,0
|
|
20231121,173900,123445570,12510,12510,12510,12510,0
|
|
20231121,173800,123445570,12510,12510,12510,12510,0
|
|
20231121,173700,123445570,12510,12510,12510,12510,0
|
|
20231121,173600,123445570,12510,12510,12510,12510,0
|
|
20231121,173500,123445570,12510,12510,12510,12510,0
|
|
20231121,173400,123445570,12510,12510,12510,12510,0
|
|
20231121,173300,123445570,12510,12510,12510,12510,0
|
|
20231121,173200,123445570,12510,12510,12510,12510,0
|
|
20231121,173100,123445570,12510,12510,12510,12510,0
|
|
20231121,173000,123445570,12510,12510,12510,12510,0
|
|
20231121,172900,123445570,12510,12510,12510,12510,0
|
|
20231121,172800,123445570,12510,12510,12510,12510,0
|
|
20231121,172700,123445570,12510,12510,12510,12510,0
|
|
20231121,172600,123445570,12510,12510,12510,12510,0
|
|
20231121,172500,123445570,12510,12510,12510,12510,0
|
|
20231121,172400,123445570,12510,12510,12510,12510,344
|
|
20231121,172300,123445570,12510,12510,12510,12510,0
|
|
20231121,172200,123445570,12510,12510,12510,12510,0
|
|
20231121,172100,123445570,12510,12510,12510,12510,0
|
|
20231121,172000,123445570,12510,12510,12510,12510,0
|
|
20231121,171900,123445570,12510,12510,12510,12510,0
|
|
20231121,171800,123445570,12510,12510,12510,12510,0
|
|
20231121,171700,123445570,12510,12510,12510,12510,0
|
|
20231121,171600,123445570,12510,12510,12510,12510,0
|
|
20231121,171500,123445570,12510,12510,12510,12510,0
|
|
20231121,171400,123445570,12510,12510,12510,12510,0
|
|
20231121,171300,123445570,12510,12510,12510,12510,0
|
|
20231121,171200,123445570,12510,12510,12510,12510,0
|
|
20231121,171100,123445570,12510,12510,12510,12510,0
|
|
20231121,171000,123445570,12510,12510,12510,12510,0
|
|
20231121,170900,123445570,12510,12510,12510,12510,0
|
|
20231121,170800,123445570,12510,12510,12510,12510,0
|
|
20231121,170700,123445570,12510,12510,12510,12510,0
|
|
20231121,170600,123445570,12510,12510,12510,12510,0
|
|
20231121,170500,123445570,12510,12510,12510,12510,0
|
|
20231121,170400,123445570,12510,12510,12510,12510,0
|
|
20231121,170300,123445570,12510,12510,12510,12510,0
|
|
20231121,170200,123445570,12510,12510,12510,12510,0
|
|
20231121,170100,123445570,12510,12510,12510,12510,0
|
|
20231121,170000,123445570,12510,12510,12510,12510,0
|
|
20231121,165900,123445570,12510,12510,12510,12510,0
|
|
20231121,165800,123445570,12510,12510,12510,12510,0
|
|
20231121,165700,123445570,12510,12510,12510,12510,0
|
|
20231121,165600,123445570,12510,12510,12510,12510,0
|
|
20231121,165500,123445570,12510,12510,12510,12510,0
|
|
20231121,165400,123445570,12510,12510,12510,12510,344
|
|
20231121,165300,123445570,12510,12510,12510,12510,0
|
|
20231121,165200,123445570,12510,12510,12510,12510,0
|
|
20231121,165100,123445570,12510,12510,12510,12510,0
|
|
20231121,165000,123445570,12510,12510,12510,12510,0
|
|
20231121,164900,123445570,12510,12510,12510,12510,0
|
|
20231121,164800,123445570,12510,12510,12510,12510,0
|
|
20231121,164700,123445570,12510,12510,12510,12510,0
|
|
20231121,164600,123445570,12510,12510,12510,12510,0
|
|
20231121,164500,123445570,12510,12510,12510,12510,0
|
|
20231121,164400,123445570,12510,12510,12510,12510,0
|
|
20231121,164300,123445570,12510,12510,12510,12510,0
|
|
20231121,164200,123445570,12510,12510,12510,12510,0
|
|
20231121,164100,123445570,12510,12510,12510,12510,0
|
|
20231121,164000,123445570,12510,12510,12510,12510,0
|
|
20231121,163900,123445570,12510,12510,12510,12510,0
|
|
20231121,163800,123445570,12510,12510,12510,12510,0
|
|
20231121,163700,123445570,12510,12510,12510,12510,0
|
|
20231121,163600,123445570,12510,12510,12510,12510,0
|
|
20231121,163500,123445570,12510,12510,12510,12510,0
|
|
20231121,163400,123445570,12510,12510,12510,12510,0
|
|
20231121,163300,123445570,12510,12510,12510,12510,0
|
|
20231121,163200,123445570,12510,12510,12510,12510,0
|
|
20231121,163100,123445570,12510,12510,12510,12510,0
|
|
20231121,163000,123445570,12510,12510,12510,12510,0
|
|
20231121,162900,123445570,12510,12510,12510,12510,0
|
|
20231121,162800,123445570,12510,12510,12510,12510,0
|
|
20231121,162700,123445570,12510,12510,12510,12510,0
|
|
20231121,162600,123445570,12510,12510,12510,12510,0
|
|
20231121,162500,123445570,12510,12510,12510,12510,0
|
|
20231121,162400,123445570,12510,12510,12510,12510,344
|
|
20231121,162300,123445570,12510,12510,12510,12510,0
|
|
20231121,162200,123445570,12510,12510,12510,12510,0
|
|
20231121,162100,123445570,12510,12510,12510,12510,0
|
|
20231121,162000,123445570,12510,12510,12510,12510,0
|
|
20231121,161900,123445570,12510,12510,12510,12510,0
|
|
20231121,161800,123445570,12510,12510,12510,12510,0
|
|
20231121,161700,123445570,12510,12510,12510,12510,0
|
|
20231121,161600,123445570,12510,12510,12510,12510,0
|
|
20231121,161500,123445570,12510,12510,12510,12510,0
|
|
20231121,161400,123445570,12510,12510,12510,12510,0
|
|
20231121,161300,123445570,12510,12510,12510,12510,0
|
|
20231121,161200,123445570,12510,12510,12510,12510,0
|
|
20231121,161100,123445570,12510,12510,12510,12510,0
|
|
20231121,161000,123445570,12510,12510,12510,12510,0
|
|
20231121,160900,123445570,12510,12510,12510,12510,0
|
|
20231121,160800,123445570,12510,12510,12510,12510,0
|
|
20231121,160700,123445570,12510,12510,12510,12510,0
|
|
20231121,160600,123445570,12510,12510,12510,12510,0
|
|
20231121,160500,123445570,12510,12510,12510,12510,0
|
|
20231121,160400,123445570,12510,12510,12510,12510,0
|
|
20231121,160300,123445570,12510,12510,12510,12510,0
|
|
20231121,160200,123445570,12510,12510,12510,12510,0
|
|
20231121,160100,123445570,12510,12510,12510,12510,0
|
|
20231121,160000,123445570,12510,12510,12510,12510,0
|
|
20231121,155900,123445570,12510,12510,12510,12510,0
|
|
20231121,155800,123445570,12510,12510,12510,12510,0
|
|
20231121,155700,123445570,12510,12510,12510,12510,0
|
|
20231121,155600,123445570,12510,12510,12510,12510,0
|
|
20231121,155500,123445570,12510,12510,12510,12510,0
|
|
20231121,155400,123445570,12510,12510,12510,12510,344
|
|
20231121,155300,123445570,12510,12510,12510,12510,0
|
|
20231121,155200,123445570,12510,12510,12510,12510,0
|
|
20231121,155100,123445570,12510,12510,12510,12510,0
|
|
20231121,155000,123445570,12510,12510,12510,12510,0
|
|
20231121,154900,123445570,12510,12510,12510,12510,0
|
|
20231121,154800,123445570,12510,12510,12510,12510,0
|
|
20231121,154700,123445570,12510,12510,12510,12510,0
|
|
20231121,154600,123445570,12510,12510,12510,12510,0
|
|
20231121,154500,123445570,12510,12510,12510,12510,0
|
|
20231121,154400,123445570,12510,12510,12510,12510,0
|
|
20231121,154300,123445570,12510,12510,12510,12510,0
|
|
20231121,154200,123445570,12510,12510,12510,12510,0
|
|
20231121,154100,123445570,12510,12510,12510,12510,0
|
|
20231121,154000,123445570,12510,12510,12510,12510,0
|
|
20231121,153900,123445570,12510,12510,12510,12510,0
|
|
20231121,153800,123445570,12510,12510,12510,12510,0
|
|
20231121,153700,123445570,12510,12510,12510,12510,0
|
|
20231121,153600,123445570,12510,12510,12510,12510,0
|
|
20231121,153500,123445570,12510,12510,12510,12510,0
|
|
20231121,153400,123445570,12510,12510,12510,12510,0
|
|
20231121,153300,123445570,12510,12510,12510,12510,0
|
|
20231121,153200,123445570,12510,12510,12510,12510,0
|
|
20231121,153100,123445570,12510,12510,12510,12510,0
|
|
20231121,153000,123445570,12510,12510,12510,12510,344
|
|
20231121,152900,119142130,12520,12520,12520,12520,0
|
|
20231121,152800,119142130,12520,12520,12520,12520,0
|
|
20231121,152700,119142130,12520,12520,12520,12520,0
|
|
20231121,152600,119142130,12520,12520,12520,12520,0
|
|
20231121,152500,119142130,12520,12520,12520,12520,0
|
|
20231121,152400,119142130,12520,12520,12520,12520,0
|
|
20231121,152300,119142130,12520,12520,12520,12520,0
|
|
20231121,152200,119142130,12520,12520,12520,12520,0
|
|
20231121,152100,119142130,12520,12520,12520,12520,0
|
|
20231121,152000,119142130,12520,12520,12520,12520,0
|
|
20231121,151900,119142130,12520,12520,12520,12520,31
|
|
20231121,151800,118754010,12530,12530,12530,12530,2
|
|
20231121,151700,118728950,12520,12520,12520,12520,0
|
|
20231121,151600,118728950,12520,12520,12520,12520,0
|
|
20231121,151500,118728950,12520,12520,12520,12520,0
|
|
20231121,151400,118728950,12520,12520,12520,12520,0
|
|
20231121,151300,118728950,12520,12520,12520,12520,4
|
|
20231121,151200,118678870,12520,12520,12520,12520,0
|
|
20231121,151100,118678870,12520,12520,12520,12520,0
|
|
20231121,151000,118678870,12520,12520,12520,12520,0
|
|
20231121,150900,118678870,12520,12520,12520,12520,0
|
|
20231121,150800,118678870,12520,12520,12520,12520,1
|
|
20231121,150700,118666350,12510,12510,12510,12510,0
|
|
20231121,150600,118666350,12510,12510,12510,12510,0
|
|
20231121,150500,118666350,12510,12510,12510,12510,0
|
|
20231121,150400,118666350,12510,12510,12510,12510,0
|
|
20231121,150300,118666350,12510,12570,12570,12510,32
|
|
20231121,150200,118265910,12510,12510,12510,12510,0
|
|
20231121,150100,118265910,12510,12510,12510,12510,0
|
|
20231121,150000,118265910,12510,12510,12510,12510,50
|
|
20231121,145900,117640410,12510,12510,12510,12510,0
|
|
20231121,145800,117640410,12510,12510,12510,12510,0
|
|
20231121,145700,117640410,12510,12520,12520,12510,199
|
|
20231121,145600,115149850,12520,12520,12520,12520,0
|
|
20231121,145500,115149850,12520,12520,12520,12520,59
|
|
20231121,145400,114411170,12540,12540,12540,12540,0
|
|
20231121,145300,114411170,12540,12540,12540,12540,0
|
|
20231121,145200,114411170,12540,12530,12540,12530,555
|
|
20231121,145100,107456810,12520,12520,12520,12520,0
|
|
20231121,145000,107456810,12520,12520,12520,12520,35
|
|
20231121,144900,107018610,12520,12520,12520,12520,0
|
|
20231121,144800,107018610,12520,12520,12520,12520,0
|
|
20231121,144700,107018610,12520,12520,12520,12510,151
|
|
20231121,144600,105129470,12520,12520,12520,12520,0
|
|
20231121,144500,105129470,12520,12520,12520,12520,0
|
|
20231121,144400,105129470,12520,12530,12530,12520,307
|
|
20231121,144300,101284530,12540,12540,12540,12540,15
|
|
20231121,144200,101096430,12540,12540,12540,12540,0
|
|
20231121,144100,101096430,12540,12540,12540,12540,0
|
|
20231121,144000,101096430,12540,12540,12540,12540,0
|
|
20231121,143900,101096430,12540,12540,12540,12540,53
|
|
20231121,143800,100431810,12550,12550,12550,12550,47
|
|
20231121,143700,99841960,12560,12560,12560,12560,31
|
|
20231121,143600,99452600,12580,12560,12580,12560,5
|
|
20231121,143500,99389780,12550,12550,12550,12550,0
|
|
20231121,143400,99389780,12550,12550,12550,12550,0
|
|
20231121,143300,99389780,12550,12550,12550,12550,0
|
|
20231121,143200,99389780,12550,12550,12550,12550,0
|
|
20231121,143100,99389780,12550,12550,12550,12550,10
|
|
20231121,143000,99264280,12550,12550,12550,12550,200
|
|
20231121,142900,96754280,12540,12540,12540,12540,63
|
|
20231121,142800,95964260,12520,12520,12520,12520,0
|
|
20231121,142700,95964260,12520,12520,12520,12520,0
|
|
20231121,142600,95964260,12520,12520,12520,12520,0
|
|
20231121,142500,95964260,12520,12520,12520,12520,0
|
|
20231121,142400,95964260,12520,12520,12520,12520,0
|
|
20231121,142300,95964260,12520,12520,12520,12520,0
|
|
20231121,142200,95964260,12520,12520,12520,12520,0
|
|
20231121,142100,95964260,12520,12520,12520,12520,0
|
|
20231121,142000,95964260,12520,12520,12520,12520,0
|
|
20231121,141900,95964260,12520,12520,12520,12520,0
|
|
20231121,141800,95964260,12520,12520,12520,12520,0
|
|
20231121,141700,95964260,12520,12520,12520,12520,0
|
|
20231121,141600,95964260,12520,12520,12520,12520,0
|
|
20231121,141500,95964260,12520,12520,12520,12520,10
|
|
20231121,141400,95839060,12510,12510,12510,12510,0
|
|
20231121,141300,95839060,12510,12510,12510,12510,0
|
|
20231121,141200,95839060,12510,12510,12510,12510,0
|
|
20231121,141100,95839060,12510,12510,12510,12510,0
|
|
20231121,141000,95839060,12510,12510,12510,12510,0
|
|
20231121,140900,95839060,12510,12520,12520,12510,123
|
|
20231121,140800,94299110,12540,12540,12540,12540,27
|
|
20231121,140700,93960530,12540,12540,12540,12540,0
|
|
20231121,140600,93960530,12540,12540,12540,12540,0
|
|
20231121,140500,93960530,12540,12540,12540,12540,0
|
|
20231121,140400,93960530,12540,12540,12540,12540,50
|
|
20231121,140300,93333530,12520,12520,12520,12520,0
|
|
20231121,140200,93333530,12520,12520,12520,12520,0
|
|
20231121,140100,93333530,12520,12520,12520,12520,47
|
|
20231121,140000,92745090,12530,12530,12530,12530,0
|
|
20231121,135900,92745090,12530,12530,12530,12530,0
|
|
20231121,135800,92745090,12530,12530,12530,12530,0
|
|
20231121,135700,92745090,12530,12530,12530,12530,0
|
|
20231121,135600,92745090,12530,12530,12530,12530,62
|
|
20231121,135500,91968230,12530,12530,12530,12530,0
|
|
20231121,135400,91968230,12530,12530,12530,12530,0
|
|
20231121,135300,91968230,12530,12530,12530,12530,0
|
|
20231121,135200,91968230,12530,12530,12530,12530,2
|
|
20231121,135100,91943170,12530,12530,12530,12530,0
|
|
20231121,135000,91943170,12530,12530,12530,12530,0
|
|
20231121,134900,91943170,12530,12530,12530,12530,0
|
|
20231121,134800,91943170,12530,12530,12530,12530,0
|
|
20231121,134700,91943170,12530,12530,12530,12530,0
|
|
20231121,134600,91943170,12530,12530,12530,12530,0
|
|
20231121,134500,91943170,12530,12530,12530,12530,8
|
|
20231121,134400,91842930,12530,12530,12530,12530,0
|
|
20231121,134300,91842930,12530,12530,12530,12530,0
|
|
20231121,134200,91842930,12530,12530,12530,12530,0
|
|
20231121,134100,91842930,12530,12530,12530,12530,0
|
|
20231121,134000,91842930,12530,12530,12530,12530,29
|
|
20231121,133900,91479560,12530,12530,12530,12530,18
|
|
20231121,133800,91254020,12520,12520,12520,12520,269
|
|
20231121,133700,87886140,12510,12510,12510,12510,0
|
|
20231121,133600,87886140,12510,12510,12510,12510,0
|
|
20231121,133500,87886140,12510,12510,12510,12510,0
|
|
20231121,133400,87886140,12510,12510,12510,12510,0
|
|
20231121,133300,87886140,12510,12510,12510,12510,0
|
|
20231121,133200,87886140,12510,12510,12510,12510,0
|
|
20231121,133100,87886140,12510,12510,12510,12510,0
|
|
20231121,133000,87886140,12510,12510,12510,12510,0
|
|
20231121,132900,87886140,12510,12510,12510,12510,0
|
|
20231121,132800,87886140,12510,12510,12510,12510,1
|
|
20231121,132700,87873630,12510,12520,12520,12510,268
|
|
20231121,132600,84520770,12530,12530,12530,12530,0
|
|
20231121,132500,84520770,12530,12530,12530,12530,0
|
|
20231121,132400,84520770,12530,12530,12530,12530,2
|
|
20231121,132300,84495710,12530,12520,12530,12520,466
|
|
20231121,132200,78660920,12530,12530,12530,12530,0
|
|
20231121,132100,78660920,12530,12530,12530,12530,1
|
|
20231121,132000,78648390,12530,12530,12530,12530,0
|
|
20231121,131900,78648390,12530,12530,12530,12530,38
|
|
20231121,131800,78172250,12530,12530,12530,12530,8
|
|
20231121,131700,78072010,12530,12530,12530,12530,0
|
|
20231121,131600,78072010,12530,12530,12530,12530,67
|
|
20231121,131500,77232500,12540,12540,12540,12540,0
|
|
20231121,131400,77232500,12540,12540,12540,12540,0
|
|
20231121,131300,77232500,12540,12540,12540,12540,0
|
|
20231121,131200,77232500,12540,12540,12540,12540,0
|
|
20231121,131100,77232500,12540,12540,12540,12540,0
|
|
20231121,131000,77232500,12540,12540,12540,12540,1
|
|
20231121,130900,77219960,12540,12540,12540,12540,10
|
|
20231121,130800,77094560,12540,12540,12540,12540,2
|
|
20231121,130700,77069480,12540,12540,12540,12540,0
|
|
20231121,130600,77069480,12540,12540,12540,12540,0
|
|
20231121,130500,77069480,12540,12540,12540,12540,111
|
|
20231121,130400,75677540,12540,12540,12540,12540,0
|
|
20231121,130300,75677540,12540,12540,12540,12540,0
|
|
20231121,130200,75677540,12540,12540,12540,12540,0
|
|
20231121,130100,75677540,12540,12540,12540,12540,180
|
|
20231121,130000,73420340,12530,12530,12530,12530,0
|
|
20231121,125900,73420340,12530,12530,12530,12530,20
|
|
20231121,125800,73169740,12540,12540,12540,12540,0
|
|
20231121,125700,73169740,12540,12540,12540,12540,0
|
|
20231121,125600,73169740,12540,12540,12540,12540,20
|
|
20231121,125500,72918940,12570,12570,12570,12570,0
|
|
20231121,125400,72918940,12570,12560,12570,12560,5
|
|
20231121,125300,72856100,12540,12540,12540,12540,0
|
|
20231121,125200,72856100,12540,12540,12540,12540,143
|
|
20231121,125100,71062880,12540,12540,12540,12540,100
|
|
20231121,125000,69808880,12540,12540,12540,12540,0
|
|
20231121,124900,69808880,12540,12540,12540,12540,7
|
|
20231121,124800,69721100,12540,12540,12540,12540,0
|
|
20231121,124700,69721100,12540,12550,12550,12540,2
|
|
20231121,124600,69696010,12550,12560,12560,12550,2
|
|
20231121,124500,69670900,12570,12570,12570,12570,0
|
|
20231121,124400,69670900,12570,12570,12570,12570,22
|
|
20231121,124300,69394360,12570,12570,12570,12570,1
|
|
20231121,124200,69381790,12540,12540,12540,12540,0
|
|
20231121,124100,69381790,12540,12540,12540,12540,29
|
|
20231121,124000,69018130,12540,12540,12540,12540,0
|
|
20231121,123900,69018130,12540,12540,12540,12540,0
|
|
20231121,123800,69018130,12540,12540,12540,12540,4
|
|
20231121,123700,68967970,12540,12540,12540,12540,0
|
|
20231121,123600,68967970,12540,12550,12550,12540,3
|
|
20231121,123500,68930340,12550,12550,12550,12550,0
|
|
20231121,123400,68930340,12550,12560,12560,12550,74
|
|
20231121,123300,68001400,12570,12570,12570,12570,0
|
|
20231121,123200,68001400,12570,12570,12570,12570,0
|
|
20231121,123100,68001400,12570,12570,12570,12570,0
|
|
20231121,123000,68001400,12570,12570,12570,12570,39
|
|
20231121,122900,67511170,12570,12570,12570,12570,0
|
|
20231121,122800,67511170,12570,12570,12570,12570,0
|
|
20231121,122700,67511170,12570,12570,12570,12570,0
|
|
20231121,122600,67511170,12570,12570,12570,12570,0
|
|
20231121,122500,67511170,12570,12570,12570,12570,0
|
|
20231121,122400,67511170,12570,12570,12570,12570,0
|
|
20231121,122300,67511170,12570,12570,12570,12570,0
|
|
20231121,122200,67511170,12570,12570,12570,12570,0
|
|
20231121,122100,67511170,12570,12570,12570,12570,0
|
|
20231121,122000,67511170,12570,12570,12570,12570,0
|
|
20231121,121900,67511170,12570,12570,12570,12570,0
|
|
20231121,121800,67511170,12570,12570,12570,12570,0
|
|
20231121,121700,67511170,12570,12580,12580,12570,26
|
|
20231121,121600,67184340,12580,12580,12580,12580,12
|
|
20231121,121500,67033380,12580,12580,12580,12580,0
|
|
20231121,121400,67033380,12580,12580,12580,12580,0
|
|
20231121,121300,67033380,12580,12580,12580,12580,0
|
|
20231121,121200,67033380,12580,12580,12580,12580,28
|
|
20231121,121100,66681140,12590,12590,12590,12590,0
|
|
20231121,121000,66681140,12590,12590,12590,12590,0
|
|
20231121,120900,66681140,12590,12590,12590,12590,0
|
|
20231121,120800,66681140,12590,12590,12590,12590,0
|
|
20231121,120700,66681140,12590,12590,12590,12590,10
|
|
20231121,120600,66555240,12580,12580,12580,12580,0
|
|
20231121,120500,66555240,12580,12580,12580,12580,0
|
|
20231121,120400,66555240,12580,12580,12580,12580,100
|
|
20231121,120300,65297240,12610,12610,12610,12610,0
|
|
20231121,120200,65297240,12610,12600,12610,12580,202
|
|
20231121,120100,62751090,12580,12580,12580,12580,95
|
|
20231121,120000,61555990,12580,12580,12580,12580,5
|
|
20231121,115900,61493090,12580,12580,12580,12580,0
|
|
20231121,115800,61493090,12580,12580,12580,12580,0
|
|
20231121,115700,61493090,12580,12580,12580,12580,0
|
|
20231121,115600,61493090,12580,12580,12580,12580,0
|
|
20231121,115500,61493090,12580,12580,12580,12580,1
|
|
20231121,115400,61480510,12590,12580,12590,12580,6
|
|
20231121,115300,61404990,12580,12580,12580,12580,0
|
|
20231121,115200,61404990,12580,12580,12580,12580,0
|
|
20231121,115100,61404990,12580,12570,12580,12570,91
|
|
20231121,115000,60260220,12580,12580,12580,12580,17
|
|
20231121,114900,60046360,12580,12580,12580,12580,8
|
|
20231121,114800,59945720,12580,12580,12580,12580,1
|
|
20231121,114700,59933140,12570,12570,12570,12570,2
|
|
20231121,114600,59908000,12580,12580,12580,12570,5
|
|
20231121,114500,59845110,12580,12550,12580,12550,41
|
|
20231121,114400,59330470,12550,12550,12550,12550,14
|
|
20231121,114300,59154770,12550,12550,12550,12550,0
|
|
20231121,114200,59154770,12550,12550,12550,12550,0
|
|
20231121,114100,59154770,12550,12550,12550,12550,0
|
|
20231121,114000,59154770,12550,12550,12550,12550,41
|
|
20231121,113900,58640220,12580,12580,12580,12580,0
|
|
20231121,113800,58640220,12580,12580,12580,12580,50
|
|
20231121,113700,58011220,12580,12580,12580,12580,0
|
|
20231121,113600,58011220,12580,12580,12580,12580,0
|
|
20231121,113500,58011220,12580,12580,12580,12580,0
|
|
20231121,113400,58011220,12580,12580,12580,12580,0
|
|
20231121,113300,58011220,12580,12580,12580,12580,0
|
|
20231121,113200,58011220,12580,12580,12580,12580,0
|
|
20231121,113100,58011220,12580,12580,12580,12580,0
|
|
20231121,113000,58011220,12580,12580,12580,12580,0
|
|
20231121,112900,58011220,12580,12580,12580,12580,0
|
|
20231121,112800,58011220,12580,12580,12580,12580,0
|
|
20231121,112700,58011220,12580,12580,12580,12580,0
|
|
20231121,112600,58011220,12580,12580,12580,12580,3
|
|
20231121,112500,57973480,12580,12580,12580,12580,0
|
|
20231121,112400,57973480,12580,12580,12580,12580,0
|
|
20231121,112300,57973480,12580,12580,12580,12580,0
|
|
20231121,112200,57973480,12580,12580,12580,12580,0
|
|
20231121,112100,57973480,12580,12580,12580,12580,0
|
|
20231121,112000,57973480,12580,12580,12580,12580,0
|
|
20231121,111900,57973480,12580,12580,12580,12580,0
|
|
20231121,111800,57973480,12580,12580,12580,12580,0
|
|
20231121,111700,57973480,12580,12580,12580,12580,0
|
|
20231121,111600,57973480,12580,12580,12580,12580,1
|
|
20231121,111500,57960900,12600,12600,12600,12600,0
|
|
20231121,111400,57960900,12600,12600,12600,12600,0
|
|
20231121,111300,57960900,12600,12600,12600,12600,0
|
|
20231121,111200,57960900,12600,12600,12600,12600,0
|
|
20231121,111100,57960900,12600,12600,12600,12600,0
|
|
20231121,111000,57960900,12600,12600,12600,12600,0
|
|
20231121,110900,57960900,12600,12600,12600,12600,0
|
|
20231121,110800,57960900,12600,12530,12600,12530,3
|
|
20231121,110700,57923240,12560,12560,12560,12560,0
|
|
20231121,110600,57923240,12560,12560,12560,12560,0
|
|
20231121,110500,57923240,12560,12560,12560,12560,0
|
|
20231121,110400,57923240,12560,12560,12560,12560,0
|
|
20231121,110300,57923240,12560,12560,12560,12560,200
|
|
20231121,110200,55411240,12560,12560,12560,12560,0
|
|
20231121,110100,55411240,12560,12560,12560,12560,0
|
|
20231121,110000,55411240,12560,12560,12560,12560,0
|
|
20231121,105900,55411240,12560,12560,12560,12560,0
|
|
20231121,105800,55411240,12560,12560,12560,12560,0
|
|
20231121,105700,55411240,12560,12560,12560,12560,0
|
|
20231121,105600,55411240,12560,12560,12560,12560,0
|
|
20231121,105500,55411240,12560,12560,12560,12560,1
|
|
20231121,105400,55398680,12560,12560,12620,12560,689
|
|
20231121,105300,46733100,12550,12550,12550,12550,5
|
|
20231121,105200,46670350,12550,12550,12550,12550,0
|
|
20231121,105100,46670350,12550,12550,12550,12550,8
|
|
20231121,105000,46569950,12540,12540,12540,12540,0
|
|
20231121,104900,46569950,12540,12540,12540,12540,0
|
|
20231121,104800,46569950,12540,12540,12540,12540,0
|
|
20231121,104700,46569950,12540,12540,12540,12540,30
|
|
20231121,104600,46193750,12540,12540,12540,12540,0
|
|
20231121,104500,46193750,12540,12540,12540,12540,0
|
|
20231121,104400,46193750,12540,12540,12540,12540,1
|
|
20231121,104300,46181210,12510,12510,12510,12510,0
|
|
20231121,104200,46181210,12510,12510,12510,12510,50
|
|
20231121,104100,45555710,12530,12520,12530,12520,307
|
|
20231121,104000,41709800,12510,12510,12510,12510,4
|
|
20231121,103900,41659760,12510,12510,12510,12510,0
|
|
20231121,103800,41659760,12510,12510,12510,12510,38
|
|
20231121,103700,41184380,12510,12510,12510,12510,100
|
|
20231121,103600,39933380,12510,12510,12510,12510,0
|
|
20231121,103500,39933380,12510,12510,12510,12510,0
|
|
20231121,103400,39933380,12510,12510,12510,12510,0
|
|
20231121,103300,39933380,12510,12510,12510,12510,0
|
|
20231121,103200,39933380,12510,12510,12510,12510,39
|
|
20231121,103100,39445490,12510,12510,12510,12510,0
|
|
20231121,103000,39445490,12510,12510,12510,12510,0
|
|
20231121,102900,39445490,12510,12510,12510,12510,30
|
|
20231121,102800,39070190,12510,12510,12510,12510,0
|
|
20231121,102700,39070190,12510,12510,12510,12510,0
|
|
20231121,102600,39070190,12510,12510,12510,12510,0
|
|
20231121,102500,39070190,12510,12510,12510,12510,1
|
|
20231121,102400,39057680,12480,12480,12480,12480,71
|
|
20231121,102300,38171600,12480,12470,12480,12470,132
|
|
20231121,102200,36524460,12470,12470,12470,12470,0
|
|
20231121,102100,36524460,12470,12470,12470,12470,0
|
|
20231121,102000,36524460,12470,12470,12470,12470,7
|
|
20231121,101900,36437170,12470,12470,12470,12470,0
|
|
20231121,101800,36437170,12470,12470,12470,12470,0
|
|
20231121,101700,36437170,12470,12470,12470,12470,0
|
|
20231121,101600,36437170,12470,12470,12470,12470,3
|
|
20231121,101500,36399760,12480,12480,12480,12480,20
|
|
20231121,101400,36150160,12470,12470,12470,12470,0
|
|
20231121,101300,36150160,12470,12470,12470,12470,159
|
|
20231121,101200,34167430,12470,12470,12470,12470,1
|
|
20231121,101100,34154960,12470,12470,12470,12470,0
|
|
20231121,101000,34154960,12470,12470,12470,12470,0
|
|
20231121,100900,34154960,12470,12470,12470,12470,49
|
|
20231121,100800,33543930,12470,12470,12470,12470,102
|
|
20231121,100700,32271990,12470,12470,12470,12470,0
|
|
20231121,100600,32271990,12470,12470,12470,12470,5
|
|
20231121,100500,32209640,12480,12480,12480,12480,0
|
|
20231121,100400,32209640,12480,12480,12480,12480,0
|
|
20231121,100300,32209640,12480,12480,12480,12480,0
|
|
20231121,100200,32209640,12480,12480,12480,12480,199
|
|
20231121,100100,29726120,12480,12480,12480,12480,0
|
|
20231121,100000,29726120,12480,12480,12480,12480,50
|
|
20231121,095900,29102120,12500,12500,12500,12500,0
|
|
20231121,095800,29102120,12500,12500,12500,12500,0
|
|
20231121,095700,29102120,12500,12500,12500,12500,0
|
|
20231121,095600,29102120,12500,12500,12500,12500,24
|
|
20231121,095500,28802120,12500,12500,12500,12500,4
|
|
20231121,095400,28752120,12480,12480,12480,12480,0
|
|
20231121,095300,28752120,12480,12480,12480,12480,0
|
|
20231121,095200,28752120,12480,12480,12480,12480,0
|
|
20231121,095100,28752120,12480,12480,12480,12480,0
|
|
20231121,095000,28752120,12480,12480,12480,12480,100
|
|
20231121,094900,27504120,12490,12500,12500,12490,478
|
|
20231121,094800,21530840,12500,12500,12500,12500,3
|
|
20231121,094700,21493340,12500,12500,12500,12500,0
|
|
20231121,094600,21493340,12500,12500,12500,12500,0
|
|
20231121,094500,21493340,12500,12500,12500,12500,341
|
|
20231121,094400,17230840,12510,12510,12510,12510,425
|
|
20231121,094300,11914090,12530,12530,12530,12530,0
|
|
20231121,094200,11914090,12530,12530,12530,12530,0
|
|
20231121,094100,11914090,12530,12530,12530,12530,0
|
|
20231121,094000,11914090,12530,12530,12530,12530,0
|
|
20231121,093900,11914090,12530,12530,12530,12530,0
|
|
20231121,093800,11914090,12530,12530,12530,12530,5
|
|
20231121,093700,11851440,12510,12520,12520,12510,58
|
|
20231121,093600,11125620,12510,12510,12510,12510,0
|
|
20231121,093500,11125620,12510,12510,12510,12510,0
|
|
20231121,093400,11125620,12510,12510,12510,12510,0
|
|
20231121,093300,11125620,12510,12510,12510,12510,0
|
|
20231121,093200,11125620,12510,12510,12510,12510,0
|
|
20231121,093100,11125620,12510,12510,12510,12510,0
|
|
20231121,093000,11125620,12510,12520,12520,12510,71
|
|
20231121,092900,10237400,12530,12530,12530,12530,100
|
|
20231121,092800,8984400,12530,12530,12530,12530,7
|
|
20231121,092700,8896690,12530,12530,12530,12530,1
|
|
20231121,092600,8884160,12530,12510,12530,12510,224
|
|
20231121,092500,6081880,12520,12520,12520,12520,5
|
|
20231121,092400,6019280,12520,12510,12520,12510,65
|
|
20231121,092300,5206090,12550,12550,12550,12550,0
|
|
20231121,092200,5206090,12550,12550,12550,12550,0
|
|
20231121,092100,5206090,12550,12510,12550,12510,172
|
|
20231121,092000,3052050,12520,12520,12520,12520,0
|
|
20231121,091900,3052050,12520,12520,12520,12520,26
|
|
20231121,091800,2726530,12520,12520,12520,12520,0
|
|
20231121,091700,2726530,12520,12530,12530,12520,10
|
|
20231121,091600,2601280,12520,12520,12520,12520,0
|
|
20231121,091500,2601280,12520,12520,12520,12520,0
|
|
20231121,091400,2601280,12520,12520,12520,12520,0
|
|
20231121,091300,2601280,12520,12520,12520,12520,0
|
|
20231121,091200,2601280,12520,12520,12520,12520,71
|
|
20231121,091100,1712360,12520,12520,12520,12520,19
|
|
20231121,091000,1474480,12520,12520,12520,12520,0
|
|
20231121,090900,1474480,12520,12520,12520,12520,0
|
|
20231121,090800,1474480,12520,12520,12520,12520,0
|
|
20231121,090700,1474480,12520,12520,12520,12520,4
|
|
20231121,090600,1424400,12520,12520,12520,12520,5
|
|
20231121,090500,1361800,12520,12520,12520,12520,1
|
|
20231121,090400,1349280,12520,12520,12520,12520,0
|
|
20231121,090300,1349280,12520,12520,12520,12520,0
|
|
20231121,090200,1349280,12520,12520,12520,12520,0
|
|
20231121,090100,1349280,12520,12520,12520,12520,60
|
|
20231121,090000,598080,12460,12460,12460,12460,48
|