575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183200,22529190,8250,8250,8250,8250,42
|
|
20231121,183100,22529190,8250,8250,8250,8250,0
|
|
20231121,183000,22529190,8250,8250,8250,8250,0
|
|
20231121,182900,22529190,8250,8250,8250,8250,0
|
|
20231121,182800,22529190,8250,8250,8250,8250,0
|
|
20231121,182700,22529190,8250,8250,8250,8250,0
|
|
20231121,182600,22529190,8250,8250,8250,8250,0
|
|
20231121,182500,22529190,8250,8250,8250,8250,0
|
|
20231121,182400,22529190,8250,8250,8250,8250,0
|
|
20231121,182300,22529190,8250,8250,8250,8250,0
|
|
20231121,182200,22529190,8250,8250,8250,8250,0
|
|
20231121,182100,22529190,8250,8250,8250,8250,0
|
|
20231121,182000,22529190,8250,8250,8250,8250,0
|
|
20231121,181900,22529190,8250,8250,8250,8250,0
|
|
20231121,181800,22529190,8250,8250,8250,8250,0
|
|
20231121,181700,22529190,8250,8250,8250,8250,0
|
|
20231121,181600,22529190,8250,8250,8250,8250,0
|
|
20231121,181500,22529190,8250,8250,8250,8250,0
|
|
20231121,181400,22529190,8250,8250,8250,8250,0
|
|
20231121,181300,22529190,8250,8250,8250,8250,0
|
|
20231121,181200,22529190,8250,8250,8250,8250,0
|
|
20231121,181100,22529190,8250,8250,8250,8250,0
|
|
20231121,181000,22529190,8250,8250,8250,8250,0
|
|
20231121,180900,22529190,8250,8250,8250,8250,0
|
|
20231121,180800,22529190,8250,8250,8250,8250,0
|
|
20231121,180700,22529190,8250,8250,8250,8250,0
|
|
20231121,180600,22529190,8250,8250,8250,8250,0
|
|
20231121,180500,22529190,8250,8250,8250,8250,0
|
|
20231121,180400,22529190,8250,8250,8250,8250,0
|
|
20231121,180300,22529190,8250,8250,8250,8250,0
|
|
20231121,180200,22529190,8250,8250,8250,8250,42
|
|
20231121,180100,22529190,8250,8250,8250,8250,0
|
|
20231121,180000,22529190,8250,8250,8250,8250,0
|
|
20231121,175900,22529190,8250,8250,8250,8250,0
|
|
20231121,175800,22529190,8250,8250,8250,8250,0
|
|
20231121,175700,22529190,8250,8250,8250,8250,0
|
|
20231121,175600,22529190,8250,8250,8250,8250,0
|
|
20231121,175500,22529190,8250,8250,8250,8250,0
|
|
20231121,175400,22529190,8250,8250,8250,8250,0
|
|
20231121,175300,22529190,8250,8250,8250,8250,0
|
|
20231121,175200,22529190,8250,8250,8250,8250,0
|
|
20231121,175100,22529190,8250,8250,8250,8250,0
|
|
20231121,175000,22529190,8250,8250,8250,8250,0
|
|
20231121,174900,22529190,8250,8250,8250,8250,0
|
|
20231121,174800,22529190,8250,8250,8250,8250,0
|
|
20231121,174700,22529190,8250,8250,8250,8250,0
|
|
20231121,174600,22529190,8250,8250,8250,8250,0
|
|
20231121,174500,22529190,8250,8250,8250,8250,0
|
|
20231121,174400,22529190,8250,8250,8250,8250,0
|
|
20231121,174300,22529190,8250,8250,8250,8250,0
|
|
20231121,174200,22529190,8250,8250,8250,8250,0
|
|
20231121,174100,22529190,8250,8250,8250,8250,0
|
|
20231121,174000,22529190,8250,8250,8250,8250,0
|
|
20231121,173900,22529190,8250,8250,8250,8250,0
|
|
20231121,173800,22529190,8250,8250,8250,8250,0
|
|
20231121,173700,22529190,8250,8250,8250,8250,0
|
|
20231121,173600,22529190,8250,8250,8250,8250,0
|
|
20231121,173500,22529190,8250,8250,8250,8250,0
|
|
20231121,173400,22529190,8250,8250,8250,8250,0
|
|
20231121,173300,22529190,8250,8250,8250,8250,0
|
|
20231121,173200,22529190,8250,8250,8250,8250,42
|
|
20231121,173100,22529190,8250,8250,8250,8250,0
|
|
20231121,173000,22529190,8250,8250,8250,8250,0
|
|
20231121,172900,22529190,8250,8250,8250,8250,0
|
|
20231121,172800,22529190,8250,8250,8250,8250,0
|
|
20231121,172700,22529190,8250,8250,8250,8250,0
|
|
20231121,172600,22529190,8250,8250,8250,8250,0
|
|
20231121,172500,22529190,8250,8250,8250,8250,0
|
|
20231121,172400,22529190,8250,8250,8250,8250,0
|
|
20231121,172300,22529190,8250,8250,8250,8250,0
|
|
20231121,172200,22529190,8250,8250,8250,8250,0
|
|
20231121,172100,22529190,8250,8250,8250,8250,0
|
|
20231121,172000,22529190,8250,8250,8250,8250,0
|
|
20231121,171900,22529190,8250,8250,8250,8250,0
|
|
20231121,171800,22529190,8250,8250,8250,8250,0
|
|
20231121,171700,22529190,8250,8250,8250,8250,0
|
|
20231121,171600,22529190,8250,8250,8250,8250,0
|
|
20231121,171500,22529190,8250,8250,8250,8250,0
|
|
20231121,171400,22529190,8250,8250,8250,8250,0
|
|
20231121,171300,22529190,8250,8250,8250,8250,0
|
|
20231121,171200,22529190,8250,8250,8250,8250,0
|
|
20231121,171100,22529190,8250,8250,8250,8250,0
|
|
20231121,171000,22529190,8250,8250,8250,8250,0
|
|
20231121,170900,22529190,8250,8250,8250,8250,0
|
|
20231121,170800,22529190,8250,8250,8250,8250,0
|
|
20231121,170700,22529190,8250,8250,8250,8250,0
|
|
20231121,170600,22529190,8250,8250,8250,8250,0
|
|
20231121,170500,22529190,8250,8250,8250,8250,0
|
|
20231121,170400,22529190,8250,8250,8250,8250,0
|
|
20231121,170300,22529190,8250,8250,8250,8250,0
|
|
20231121,170200,22529190,8250,8250,8250,8250,42
|
|
20231121,170100,22529190,8250,8250,8250,8250,0
|
|
20231121,170000,22529190,8250,8250,8250,8250,0
|
|
20231121,165900,22529190,8250,8250,8250,8250,0
|
|
20231121,165800,22529190,8250,8250,8250,8250,0
|
|
20231121,165700,22529190,8250,8250,8250,8250,0
|
|
20231121,165600,22529190,8250,8250,8250,8250,0
|
|
20231121,165500,22529190,8250,8250,8250,8250,0
|
|
20231121,165400,22529190,8250,8250,8250,8250,0
|
|
20231121,165300,22529190,8250,8250,8250,8250,0
|
|
20231121,165200,22529190,8250,8250,8250,8250,0
|
|
20231121,165100,22529190,8250,8250,8250,8250,0
|
|
20231121,165000,22529190,8250,8250,8250,8250,0
|
|
20231121,164900,22529190,8250,8250,8250,8250,0
|
|
20231121,164800,22529190,8250,8250,8250,8250,0
|
|
20231121,164700,22529190,8250,8250,8250,8250,0
|
|
20231121,164600,22529190,8250,8250,8250,8250,0
|
|
20231121,164500,22529190,8250,8250,8250,8250,0
|
|
20231121,164400,22529190,8250,8250,8250,8250,0
|
|
20231121,164300,22529190,8250,8250,8250,8250,0
|
|
20231121,164200,22529190,8250,8250,8250,8250,0
|
|
20231121,164100,22529190,8250,8250,8250,8250,0
|
|
20231121,164000,22529190,8250,8250,8250,8250,0
|
|
20231121,163900,22529190,8250,8250,8250,8250,0
|
|
20231121,163800,22529190,8250,8250,8250,8250,0
|
|
20231121,163700,22529190,8250,8250,8250,8250,0
|
|
20231121,163600,22529190,8250,8250,8250,8250,0
|
|
20231121,163500,22529190,8250,8250,8250,8250,0
|
|
20231121,163400,22529190,8250,8250,8250,8250,0
|
|
20231121,163300,22529190,8250,8250,8250,8250,0
|
|
20231121,163200,22529190,8250,8250,8250,8250,42
|
|
20231121,163100,22529190,8250,8250,8250,8250,0
|
|
20231121,163000,22529190,8250,8250,8250,8250,0
|
|
20231121,162900,22529190,8250,8250,8250,8250,0
|
|
20231121,162800,22529190,8250,8250,8250,8250,0
|
|
20231121,162700,22529190,8250,8250,8250,8250,0
|
|
20231121,162600,22529190,8250,8250,8250,8250,0
|
|
20231121,162500,22529190,8250,8250,8250,8250,0
|
|
20231121,162400,22529190,8250,8250,8250,8250,0
|
|
20231121,162300,22529190,8250,8250,8250,8250,0
|
|
20231121,162200,22529190,8250,8250,8250,8250,0
|
|
20231121,162100,22529190,8250,8250,8250,8250,0
|
|
20231121,162000,22529190,8250,8250,8250,8250,0
|
|
20231121,161900,22529190,8250,8250,8250,8250,0
|
|
20231121,161800,22529190,8250,8250,8250,8250,0
|
|
20231121,161700,22529190,8250,8250,8250,8250,0
|
|
20231121,161600,22529190,8250,8250,8250,8250,0
|
|
20231121,161500,22529190,8250,8250,8250,8250,0
|
|
20231121,161400,22529190,8250,8250,8250,8250,0
|
|
20231121,161300,22529190,8250,8250,8250,8250,0
|
|
20231121,161200,22529190,8250,8250,8250,8250,0
|
|
20231121,161100,22529190,8250,8250,8250,8250,0
|
|
20231121,161000,22529190,8250,8250,8250,8250,0
|
|
20231121,160900,22529190,8250,8250,8250,8250,0
|
|
20231121,160800,22529190,8250,8250,8250,8250,0
|
|
20231121,160700,22529190,8250,8250,8250,8250,0
|
|
20231121,160600,22529190,8250,8250,8250,8250,0
|
|
20231121,160500,22529190,8250,8250,8250,8250,0
|
|
20231121,160400,22529190,8250,8250,8250,8250,0
|
|
20231121,160300,22529190,8250,8250,8250,8250,0
|
|
20231121,160200,22529190,8250,8250,8250,8250,42
|
|
20231121,160100,22529190,8250,8250,8250,8250,0
|
|
20231121,160000,22529190,8250,8250,8250,8250,0
|
|
20231121,155900,22529190,8250,8250,8250,8250,0
|
|
20231121,155800,22529190,8250,8250,8250,8250,0
|
|
20231121,155700,22529190,8250,8250,8250,8250,0
|
|
20231121,155600,22529190,8250,8250,8250,8250,0
|
|
20231121,155500,22529190,8250,8250,8250,8250,0
|
|
20231121,155400,22529190,8250,8250,8250,8250,0
|
|
20231121,155300,22529190,8250,8250,8250,8250,0
|
|
20231121,155200,22529190,8250,8250,8250,8250,0
|
|
20231121,155100,22529190,8250,8250,8250,8250,0
|
|
20231121,155000,22529190,8250,8250,8250,8250,0
|
|
20231121,154900,22529190,8250,8250,8250,8250,0
|
|
20231121,154800,22529190,8250,8250,8250,8250,0
|
|
20231121,154700,22529190,8250,8250,8250,8250,0
|
|
20231121,154600,22529190,8250,8250,8250,8250,0
|
|
20231121,154500,22529190,8250,8250,8250,8250,0
|
|
20231121,154400,22529190,8250,8250,8250,8250,0
|
|
20231121,154300,22529190,8250,8250,8250,8250,0
|
|
20231121,154200,22529190,8250,8250,8250,8250,0
|
|
20231121,154100,22529190,8250,8250,8250,8250,0
|
|
20231121,154000,22529190,8250,8250,8250,8250,0
|
|
20231121,153900,22529190,8250,8250,8250,8250,0
|
|
20231121,153800,22529190,8250,8250,8250,8250,0
|
|
20231121,153700,22529190,8250,8250,8250,8250,0
|
|
20231121,153600,22529190,8250,8250,8250,8250,0
|
|
20231121,153500,22529190,8250,8250,8250,8250,0
|
|
20231121,153400,22529190,8250,8250,8250,8250,0
|
|
20231121,153300,22529190,8250,8250,8250,8250,0
|
|
20231121,153200,22529190,8250,8250,8250,8250,42
|
|
20231121,153100,22529190,8250,8250,8250,8250,0
|
|
20231121,153000,22529190,8250,8250,8250,8250,42
|
|
20231121,152900,22182690,8240,8240,8240,8240,0
|
|
20231121,152800,22182690,8240,8240,8240,8240,0
|
|
20231121,152700,22182690,8240,8240,8240,8240,0
|
|
20231121,152600,22182690,8240,8240,8240,8240,0
|
|
20231121,152500,22182690,8240,8240,8240,8240,0
|
|
20231121,152400,22182690,8240,8240,8240,8240,0
|
|
20231121,152300,22182690,8240,8240,8240,8240,0
|
|
20231121,152200,22182690,8240,8240,8240,8240,0
|
|
20231121,152100,22182690,8240,8240,8240,8240,0
|
|
20231121,152000,22182690,8240,8240,8240,8240,0
|
|
20231121,151900,22182690,8240,8240,8240,8240,5
|
|
20231121,151800,22141490,8240,8240,8240,8240,5
|
|
20231121,151700,22100290,8240,8240,8240,8240,7
|
|
20231121,151600,22042610,8240,8240,8240,8240,0
|
|
20231121,151500,22042610,8240,8240,8240,8240,1
|
|
20231121,151400,22034370,8230,8230,8230,8230,0
|
|
20231121,151300,22034370,8230,8230,8230,8230,2
|
|
20231121,151200,22017910,8240,8240,8240,8240,0
|
|
20231121,151100,22017910,8240,8240,8240,8240,0
|
|
20231121,151000,22017910,8240,8240,8240,8240,0
|
|
20231121,150900,22017910,8240,8240,8240,8240,0
|
|
20231121,150800,22017910,8240,8240,8240,8240,0
|
|
20231121,150700,22017910,8240,8240,8240,8240,0
|
|
20231121,150600,22017910,8240,8240,8240,8240,1
|
|
20231121,150500,22009670,8230,8230,8230,8230,0
|
|
20231121,150400,22009670,8230,8230,8230,8230,0
|
|
20231121,150300,22009670,8230,8230,8230,8230,0
|
|
20231121,150200,22009670,8230,8230,8230,8230,0
|
|
20231121,150100,22009670,8230,8230,8230,8230,0
|
|
20231121,150000,22009670,8230,8230,8230,8230,12
|
|
20231121,145900,21910910,8230,8230,8230,8230,0
|
|
20231121,145800,21910910,8230,8230,8230,8230,1
|
|
20231121,145700,21902680,8230,8230,8230,8230,0
|
|
20231121,145600,21902680,8230,8230,8230,8230,30
|
|
20231121,145500,21655780,8230,8230,8230,8230,0
|
|
20231121,145400,21655780,8230,8230,8230,8230,0
|
|
20231121,145300,21655780,8230,8230,8230,8230,0
|
|
20231121,145200,21655780,8230,8230,8230,8230,0
|
|
20231121,145100,21655780,8230,8230,8230,8230,0
|
|
20231121,145000,21655780,8230,8230,8230,8230,0
|
|
20231121,144900,21655780,8230,8230,8230,8230,1
|
|
20231121,144800,21647550,8240,8240,8240,8240,0
|
|
20231121,144700,21647550,8240,8240,8240,8240,0
|
|
20231121,144600,21647550,8240,8240,8240,8240,0
|
|
20231121,144500,21647550,8240,8240,8240,8240,0
|
|
20231121,144400,21647550,8240,8240,8240,8240,0
|
|
20231121,144300,21647550,8240,8240,8240,8240,0
|
|
20231121,144200,21647550,8240,8240,8240,8240,0
|
|
20231121,144100,21647550,8240,8240,8240,8240,0
|
|
20231121,144000,21647550,8240,8240,8240,8240,0
|
|
20231121,143900,21647550,8240,8220,8240,8220,6
|
|
20231121,143800,21598130,8240,8240,8240,8240,0
|
|
20231121,143700,21598130,8240,8240,8240,8240,1
|
|
20231121,143600,21589890,8230,8230,8230,8230,51
|
|
20231121,143500,21170160,8240,8240,8240,8240,0
|
|
20231121,143400,21170160,8240,8240,8240,8240,0
|
|
20231121,143300,21170160,8240,8240,8240,8240,0
|
|
20231121,143200,21170160,8240,8240,8240,8240,0
|
|
20231121,143100,21170160,8240,8240,8240,8240,0
|
|
20231121,143000,21170160,8240,8240,8240,8240,0
|
|
20231121,142900,21170160,8240,8240,8240,8240,0
|
|
20231121,142800,21170160,8240,8240,8240,8240,0
|
|
20231121,142700,21170160,8240,8240,8240,8240,0
|
|
20231121,142600,21170160,8240,8240,8240,8240,0
|
|
20231121,142500,21170160,8240,8240,8240,8240,0
|
|
20231121,142400,21170160,8240,8240,8240,8240,0
|
|
20231121,142300,21170160,8240,8240,8240,8240,0
|
|
20231121,142200,21170160,8240,8240,8240,8240,0
|
|
20231121,142100,21170160,8240,8240,8240,8240,0
|
|
20231121,142000,21170160,8240,8240,8240,8240,1
|
|
20231121,141900,21161920,8210,8210,8210,8210,0
|
|
20231121,141800,21161920,8210,8210,8210,8210,0
|
|
20231121,141700,21161920,8210,8210,8210,8210,0
|
|
20231121,141600,21161920,8210,8210,8210,8210,0
|
|
20231121,141500,21161920,8210,8210,8210,8210,20
|
|
20231121,141400,20997720,8210,8220,8220,8210,57
|
|
20231121,141300,20529590,8240,8240,8240,8240,0
|
|
20231121,141200,20529590,8240,8240,8240,8240,0
|
|
20231121,141100,20529590,8240,8220,8240,8220,51
|
|
20231121,141000,20110350,8240,8240,8240,8240,0
|
|
20231121,140900,20110350,8240,8240,8240,8240,0
|
|
20231121,140800,20110350,8240,8240,8240,8240,0
|
|
20231121,140700,20110350,8240,8240,8240,8240,0
|
|
20231121,140600,20110350,8240,8240,8240,8240,0
|
|
20231121,140500,20110350,8240,8240,8240,8240,0
|
|
20231121,140400,20110350,8240,8240,8240,8240,0
|
|
20231121,140300,20110350,8240,8240,8240,8240,0
|
|
20231121,140200,20110350,8240,8240,8240,8240,0
|
|
20231121,140100,20110350,8240,8240,8240,8240,0
|
|
20231121,140000,20110350,8240,8240,8240,8240,0
|
|
20231121,135900,20110350,8240,8240,8240,8240,0
|
|
20231121,135800,20110350,8240,8240,8240,8240,0
|
|
20231121,135700,20110350,8240,8240,8240,8240,1
|
|
20231121,135600,20102110,8230,8230,8230,8230,0
|
|
20231121,135500,20102110,8230,8230,8230,8230,0
|
|
20231121,135400,20102110,8230,8230,8230,8230,0
|
|
20231121,135300,20102110,8230,8230,8230,8230,0
|
|
20231121,135200,20102110,8230,8230,8230,8230,0
|
|
20231121,135100,20102110,8230,8230,8230,8230,0
|
|
20231121,135000,20102110,8230,8230,8230,8230,0
|
|
20231121,134900,20102110,8230,8230,8230,8230,0
|
|
20231121,134800,20102110,8230,8230,8230,8230,10
|
|
20231121,134700,20019810,8230,8230,8230,8230,0
|
|
20231121,134600,20019810,8230,8230,8230,8230,0
|
|
20231121,134500,20019810,8230,8230,8230,8230,0
|
|
20231121,134400,20019810,8230,8230,8230,8230,0
|
|
20231121,134300,20019810,8230,8230,8230,8230,0
|
|
20231121,134200,20019810,8230,8230,8230,8230,0
|
|
20231121,134100,20019810,8230,8230,8230,8230,0
|
|
20231121,134000,20019810,8230,8230,8230,8230,10
|
|
20231121,133900,19937510,8240,8240,8240,8240,0
|
|
20231121,133800,19937510,8240,8240,8240,8240,0
|
|
20231121,133700,19937510,8240,8240,8240,8240,0
|
|
20231121,133600,19937510,8240,8240,8240,8240,0
|
|
20231121,133500,19937510,8240,8240,8240,8240,0
|
|
20231121,133400,19937510,8240,8240,8240,8240,0
|
|
20231121,133300,19937510,8240,8240,8240,8240,0
|
|
20231121,133200,19937510,8240,8240,8240,8240,0
|
|
20231121,133100,19937510,8240,8240,8240,8240,0
|
|
20231121,133000,19937510,8240,8240,8240,8240,0
|
|
20231121,132900,19937510,8240,8240,8240,8240,23
|
|
20231121,132800,19747990,8240,8240,8240,8240,0
|
|
20231121,132700,19747990,8240,8240,8240,8240,0
|
|
20231121,132600,19747990,8240,8240,8240,8240,0
|
|
20231121,132500,19747990,8240,8240,8240,8240,0
|
|
20231121,132400,19747990,8240,8240,8240,8240,0
|
|
20231121,132300,19747990,8240,8240,8240,8240,0
|
|
20231121,132200,19747990,8240,8240,8240,8240,0
|
|
20231121,132100,19747990,8240,8240,8240,8240,5
|
|
20231121,132000,19706790,8230,8230,8230,8230,2
|
|
20231121,131900,19690330,8250,8250,8250,8250,0
|
|
20231121,131800,19690330,8250,8250,8250,8250,0
|
|
20231121,131700,19690330,8250,8250,8250,8250,0
|
|
20231121,131600,19690330,8250,8250,8250,8250,0
|
|
20231121,131500,19690330,8250,8220,8250,8220,51
|
|
20231121,131400,19271080,8220,8220,8220,8220,0
|
|
20231121,131300,19271080,8220,8220,8220,8220,0
|
|
20231121,131200,19271080,8220,8220,8220,8220,0
|
|
20231121,131100,19271080,8220,8240,8240,8220,200
|
|
20231121,131000,17625880,8240,8240,8240,8240,0
|
|
20231121,130900,17625880,8240,8240,8240,8240,0
|
|
20231121,130800,17625880,8240,8240,8240,8240,0
|
|
20231121,130700,17625880,8240,8240,8240,8240,0
|
|
20231121,130600,17625880,8240,8240,8240,8240,0
|
|
20231121,130500,17625880,8240,8240,8240,8240,0
|
|
20231121,130400,17625880,8240,8240,8240,8240,0
|
|
20231121,130300,17625880,8240,8240,8240,8240,0
|
|
20231121,130200,17625880,8240,8240,8240,8240,0
|
|
20231121,130100,17625880,8240,8240,8240,8240,0
|
|
20231121,130000,17625880,8240,8240,8240,8240,0
|
|
20231121,125900,17625880,8240,8240,8240,8240,0
|
|
20231121,125800,17625880,8240,8240,8240,8240,0
|
|
20231121,125700,17625880,8240,8240,8240,8240,0
|
|
20231121,125600,17625880,8240,8240,8240,8240,0
|
|
20231121,125500,17625880,8240,8240,8240,8240,5
|
|
20231121,125400,17584680,8240,8240,8240,8240,5
|
|
20231121,125300,17543480,8240,8240,8240,8240,0
|
|
20231121,125200,17543480,8240,8240,8240,8240,0
|
|
20231121,125100,17543480,8240,8240,8240,8240,1
|
|
20231121,125000,17535240,8250,8250,8250,8250,0
|
|
20231121,124900,17535240,8250,8250,8250,8250,0
|
|
20231121,124800,17535240,8250,8250,8250,8250,0
|
|
20231121,124700,17535240,8250,8250,8250,8250,0
|
|
20231121,124600,17535240,8250,8250,8250,8250,0
|
|
20231121,124500,17535240,8250,8250,8250,8250,0
|
|
20231121,124400,17535240,8250,8250,8250,8250,0
|
|
20231121,124300,17535240,8250,8250,8250,8250,0
|
|
20231121,124200,17535240,8250,8250,8250,8250,0
|
|
20231121,124100,17535240,8250,8250,8250,8250,0
|
|
20231121,124000,17535240,8250,8250,8250,8250,0
|
|
20231121,123900,17535240,8250,8240,8250,8240,3
|
|
20231121,123800,17510510,8240,8240,8240,8240,0
|
|
20231121,123700,17510510,8240,8240,8240,8240,0
|
|
20231121,123600,17510510,8240,8240,8240,8240,0
|
|
20231121,123500,17510510,8240,8240,8240,8240,0
|
|
20231121,123400,17510510,8240,8240,8240,8240,0
|
|
20231121,123300,17510510,8240,8240,8240,8240,0
|
|
20231121,123200,17510510,8240,8240,8240,8240,0
|
|
20231121,123100,17510510,8240,8240,8240,8240,0
|
|
20231121,123000,17510510,8240,8240,8240,8240,0
|
|
20231121,122900,17510510,8240,8240,8240,8240,0
|
|
20231121,122800,17510510,8240,8240,8240,8240,0
|
|
20231121,122700,17510510,8240,8240,8240,8240,0
|
|
20231121,122600,17510510,8240,8240,8240,8240,0
|
|
20231121,122500,17510510,8240,8240,8240,8240,6
|
|
20231121,122400,17461070,8240,8240,8240,8240,0
|
|
20231121,122300,17461070,8240,8240,8240,8240,0
|
|
20231121,122200,17461070,8240,8240,8240,8240,0
|
|
20231121,122100,17461070,8240,8240,8240,8240,0
|
|
20231121,122000,17461070,8240,8240,8240,8240,300
|
|
20231121,121900,14989070,8250,8250,8250,8250,0
|
|
20231121,121800,14989070,8250,8250,8250,8250,0
|
|
20231121,121700,14989070,8250,8250,8250,8250,0
|
|
20231121,121600,14989070,8250,8250,8250,8250,0
|
|
20231121,121500,14989070,8250,8250,8250,8250,0
|
|
20231121,121400,14989070,8250,8250,8250,8250,0
|
|
20231121,121300,14989070,8250,8250,8250,8250,0
|
|
20231121,121200,14989070,8250,8250,8250,8250,0
|
|
20231121,121100,14989070,8250,8250,8250,8250,0
|
|
20231121,121000,14989070,8250,8250,8250,8250,0
|
|
20231121,120900,14989070,8250,8250,8250,8250,0
|
|
20231121,120800,14989070,8250,8250,8250,8250,0
|
|
20231121,120700,14989070,8250,8250,8250,8250,0
|
|
20231121,120600,14989070,8250,8250,8250,8250,0
|
|
20231121,120500,14989070,8250,8250,8250,8250,0
|
|
20231121,120400,14989070,8250,8250,8250,8250,0
|
|
20231121,120300,14989070,8250,8250,8250,8250,0
|
|
20231121,120200,14989070,8250,8250,8250,8250,0
|
|
20231121,120100,14989070,8250,8250,8250,8250,0
|
|
20231121,120000,14989070,8250,8250,8250,8250,0
|
|
20231121,115900,14989070,8250,8250,8250,8250,0
|
|
20231121,115800,14989070,8250,8250,8250,8250,0
|
|
20231121,115700,14989070,8250,8250,8250,8250,0
|
|
20231121,115600,14989070,8250,8250,8250,8250,0
|
|
20231121,115500,14989070,8250,8250,8250,8250,0
|
|
20231121,115400,14989070,8250,8250,8250,8250,0
|
|
20231121,115300,14989070,8250,8250,8250,8250,0
|
|
20231121,115200,14989070,8250,8250,8250,8250,0
|
|
20231121,115100,14989070,8250,8250,8250,8250,0
|
|
20231121,115000,14989070,8250,8250,8250,8250,0
|
|
20231121,114900,14989070,8250,8250,8250,8250,0
|
|
20231121,114800,14989070,8250,8250,8250,8250,0
|
|
20231121,114700,14989070,8250,8250,8250,8250,0
|
|
20231121,114600,14989070,8250,8250,8250,8250,0
|
|
20231121,114500,14989070,8250,8250,8250,8250,0
|
|
20231121,114400,14989070,8250,8250,8250,8250,0
|
|
20231121,114300,14989070,8250,8250,8250,8250,0
|
|
20231121,114200,14989070,8250,8250,8250,8250,0
|
|
20231121,114100,14989070,8250,8250,8250,8250,0
|
|
20231121,114000,14989070,8250,8250,8250,8250,0
|
|
20231121,113900,14989070,8250,8250,8250,8250,0
|
|
20231121,113800,14989070,8250,8250,8250,8250,0
|
|
20231121,113700,14989070,8250,8250,8250,8250,0
|
|
20231121,113600,14989070,8250,8250,8250,8250,0
|
|
20231121,113500,14989070,8250,8250,8250,8250,0
|
|
20231121,113400,14989070,8250,8250,8250,8250,0
|
|
20231121,113300,14989070,8250,8250,8250,8250,0
|
|
20231121,113200,14989070,8250,8250,8250,8250,0
|
|
20231121,113100,14989070,8250,8250,8250,8250,0
|
|
20231121,113000,14989070,8250,8250,8250,8250,0
|
|
20231121,112900,14989070,8250,8250,8250,8250,0
|
|
20231121,112800,14989070,8250,8250,8250,8250,0
|
|
20231121,112700,14989070,8250,8250,8250,8250,0
|
|
20231121,112600,14989070,8250,8250,8250,8250,0
|
|
20231121,112500,14989070,8250,8250,8250,8250,0
|
|
20231121,112400,14989070,8250,8250,8250,8250,0
|
|
20231121,112300,14989070,8250,8250,8250,8250,0
|
|
20231121,112200,14989070,8250,8250,8250,8250,0
|
|
20231121,112100,14989070,8250,8250,8250,8250,0
|
|
20231121,112000,14989070,8250,8250,8250,8250,0
|
|
20231121,111900,14989070,8250,8250,8250,8250,0
|
|
20231121,111800,14989070,8250,8250,8250,8250,0
|
|
20231121,111700,14989070,8250,8250,8250,8250,0
|
|
20231121,111600,14989070,8250,8250,8250,8250,0
|
|
20231121,111500,14989070,8250,8250,8250,8250,0
|
|
20231121,111400,14989070,8250,8250,8250,8250,0
|
|
20231121,111300,14989070,8250,8250,8250,8250,1
|
|
20231121,111200,14980820,8260,8260,8260,8260,0
|
|
20231121,111100,14980820,8260,8260,8260,8260,0
|
|
20231121,111000,14980820,8260,8260,8260,8260,0
|
|
20231121,110900,14980820,8260,8260,8260,8260,0
|
|
20231121,110800,14980820,8260,8260,8260,8260,0
|
|
20231121,110700,14980820,8260,8260,8260,8260,0
|
|
20231121,110600,14980820,8260,8240,8260,8240,31
|
|
20231121,110500,14725360,8250,8250,8250,8250,0
|
|
20231121,110400,14725360,8250,8250,8250,8250,0
|
|
20231121,110300,14725360,8250,8250,8250,8250,0
|
|
20231121,110200,14725360,8250,8250,8250,8250,0
|
|
20231121,110100,14725360,8250,8250,8250,8250,0
|
|
20231121,110000,14725360,8250,8250,8250,8250,0
|
|
20231121,105900,14725360,8250,8250,8250,8250,0
|
|
20231121,105800,14725360,8250,8250,8250,8250,0
|
|
20231121,105700,14725360,8250,8250,8250,8250,0
|
|
20231121,105600,14725360,8250,8250,8250,8250,0
|
|
20231121,105500,14725360,8250,8250,8250,8250,0
|
|
20231121,105400,14725360,8250,8250,8250,8250,0
|
|
20231121,105300,14725360,8250,8250,8250,8250,3
|
|
20231121,105200,14700610,8260,8260,8260,8260,0
|
|
20231121,105100,14700610,8260,8260,8260,8260,0
|
|
20231121,105000,14700610,8260,8260,8260,8260,0
|
|
20231121,104900,14700610,8260,8260,8260,8260,0
|
|
20231121,104800,14700610,8260,8260,8260,8260,0
|
|
20231121,104700,14700610,8260,8260,8260,8260,0
|
|
20231121,104600,14700610,8260,8260,8260,8260,0
|
|
20231121,104500,14700610,8260,8260,8260,8260,0
|
|
20231121,104400,14700610,8260,8260,8260,8260,0
|
|
20231121,104300,14700610,8260,8260,8260,8260,0
|
|
20231121,104200,14700610,8260,8260,8260,8260,0
|
|
20231121,104100,14700610,8260,8260,8260,8260,0
|
|
20231121,104000,14700610,8260,8260,8260,8260,0
|
|
20231121,103900,14700610,8260,8260,8260,8260,0
|
|
20231121,103800,14700610,8260,8260,8260,8260,0
|
|
20231121,103700,14700610,8260,8260,8260,8260,0
|
|
20231121,103600,14700610,8260,8260,8260,8260,0
|
|
20231121,103500,14700610,8260,8260,8260,8260,0
|
|
20231121,103400,14700610,8260,8260,8260,8260,0
|
|
20231121,103300,14700610,8260,8260,8260,8260,0
|
|
20231121,103200,14700610,8260,8260,8260,8260,0
|
|
20231121,103100,14700610,8260,8260,8260,8260,0
|
|
20231121,103000,14700610,8260,8260,8260,8260,3
|
|
20231121,102900,14675830,8270,8270,8270,8270,0
|
|
20231121,102800,14675830,8270,8270,8270,8270,0
|
|
20231121,102700,14675830,8270,8270,8270,8270,0
|
|
20231121,102600,14675830,8270,8270,8270,8270,0
|
|
20231121,102500,14675830,8270,8270,8270,8270,0
|
|
20231121,102400,14675830,8270,8270,8270,8270,0
|
|
20231121,102300,14675830,8270,8270,8270,8270,0
|
|
20231121,102200,14675830,8270,8270,8270,8270,0
|
|
20231121,102100,14675830,8270,8270,8270,8270,0
|
|
20231121,102000,14675830,8270,8270,8270,8270,0
|
|
20231121,101900,14675830,8270,8270,8270,8270,1
|
|
20231121,101800,14667560,8260,8260,8260,8260,5
|
|
20231121,101700,14626260,8270,8270,8270,8270,0
|
|
20231121,101600,14626260,8270,8270,8270,8270,4
|
|
20231121,101500,14593180,8260,8260,8260,8260,5
|
|
20231121,101400,14551880,8250,8260,8260,8250,8
|
|
20231121,101300,14485830,8250,8250,8250,8250,0
|
|
20231121,101200,14485830,8250,8250,8250,8250,5
|
|
20231121,101100,14444580,8240,8240,8240,8240,3
|
|
20231121,101000,14419860,8240,8260,8260,8240,5
|
|
20231121,100900,14378620,8260,8260,8260,8260,0
|
|
20231121,100800,14378620,8260,8240,8260,8240,6
|
|
20231121,100700,14329160,8250,8250,8250,8250,6
|
|
20231121,100600,14279660,8190,8240,8240,8190,200
|
|
20231121,100500,12640830,8260,8260,8260,8260,0
|
|
20231121,100400,12640830,8260,8260,8260,8260,0
|
|
20231121,100300,12640830,8260,8260,8260,8260,1
|
|
20231121,100200,12632570,8190,8240,8240,8190,300
|
|
20231121,100100,10169770,8270,8270,8270,8270,0
|
|
20231121,100000,10169770,8270,8270,8270,8270,0
|
|
20231121,095900,10169770,8270,8270,8270,8270,0
|
|
20231121,095800,10169770,8270,8270,8270,8270,0
|
|
20231121,095700,10169770,8270,8270,8270,8270,0
|
|
20231121,095600,10169770,8270,8270,8270,8270,0
|
|
20231121,095500,10169770,8270,8260,8270,8250,21
|
|
20231121,095400,9996400,8270,8270,8270,8270,0
|
|
20231121,095300,9996400,8270,8270,8270,8270,0
|
|
20231121,095200,9996400,8270,8270,8270,8270,10
|
|
20231121,095100,9913700,8240,8240,8240,8240,0
|
|
20231121,095000,9913700,8240,8240,8240,8240,0
|
|
20231121,094900,9913700,8240,8240,8240,8240,0
|
|
20231121,094800,9913700,8240,8240,8240,8240,0
|
|
20231121,094700,9913700,8240,8240,8240,8240,0
|
|
20231121,094600,9913700,8240,8240,8240,8240,0
|
|
20231121,094500,9913700,8240,8240,8240,8240,0
|
|
20231121,094400,9913700,8240,8240,8240,8240,0
|
|
20231121,094300,9913700,8240,8240,8240,8240,0
|
|
20231121,094200,9913700,8240,8240,8240,8240,5
|
|
20231121,094100,9872500,8270,8270,8270,8270,0
|
|
20231121,094000,9872500,8270,8270,8270,8270,0
|
|
20231121,093900,9872500,8270,8270,8270,8270,0
|
|
20231121,093800,9872500,8270,8270,8270,8270,0
|
|
20231121,093700,9872500,8270,8270,8270,8270,1
|
|
20231121,093600,9864230,8260,8260,8260,8260,0
|
|
20231121,093500,9864230,8260,8260,8260,8260,5
|
|
20231121,093400,9822930,8260,8250,8260,8250,2
|
|
20231121,093300,9806420,8240,8240,8240,8240,0
|
|
20231121,093200,9806420,8240,8240,8240,8240,0
|
|
20231121,093100,9806420,8240,8240,8240,8240,0
|
|
20231121,093000,9806420,8240,8240,8240,8240,0
|
|
20231121,092900,9806420,8240,8240,8240,8240,1
|
|
20231121,092800,9798180,8260,8240,8260,8240,28
|
|
20231121,092700,9567420,8260,8260,8260,8260,0
|
|
20231121,092600,9567420,8260,8260,8260,8260,0
|
|
20231121,092500,9567420,8260,8260,8260,8260,0
|
|
20231121,092400,9567420,8260,8260,8260,8260,0
|
|
20231121,092300,9567420,8260,8260,8260,8260,0
|
|
20231121,092200,9567420,8260,8250,8260,8250,2
|
|
20231121,092100,9550910,8250,8240,8250,8240,30
|
|
20231121,092000,9303700,8220,8220,8220,8220,0
|
|
20231121,091900,9303700,8220,8220,8220,8220,10
|
|
20231121,091800,9221500,8220,8220,8220,8220,9
|
|
20231121,091700,9147520,8230,8230,8230,8230,4
|
|
20231121,091600,9114600,8260,8260,8260,8260,0
|
|
20231121,091500,9114600,8260,8230,8260,8230,16
|
|
20231121,091400,8982890,8230,8230,8230,8230,14
|
|
20231121,091300,8867670,8230,8230,8230,8230,16
|
|
20231121,091200,8735990,8260,8260,8260,8260,1
|
|
20231121,091100,8727730,8260,8260,8260,8260,1
|
|
20231121,091000,8719470,8260,8260,8260,8260,1
|
|
20231121,090900,8711210,8260,8260,8260,8230,4
|
|
20231121,090800,8678230,8250,8250,8250,8250,1
|
|
20231121,090700,8669980,8260,8240,8260,8240,322
|
|
20231121,090600,6016680,8270,8250,8280,8240,7
|
|
20231121,090500,5958890,8290,8300,8300,8290,13
|
|
20231121,090400,5851000,8300,8260,8300,8250,15
|
|
20231121,090300,5727070,8300,8320,8320,8260,16
|
|
20231121,090200,5594810,8280,8300,8330,8280,159
|
|
20231121,090100,4273170,8260,8290,8310,8260,503
|
|
20231121,090000,99490,8290,8300,8300,8290,12
|