612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190900,63492690,14100,14100,14100,14100,253
|
|
20231122,190800,63492690,14100,14100,14100,14100,0
|
|
20231122,190700,63492690,14100,14100,14100,14100,0
|
|
20231122,190600,63492690,14100,14100,14100,14100,0
|
|
20231122,190500,63492690,14100,14100,14100,14100,0
|
|
20231122,190400,63492690,14100,14100,14100,14100,0
|
|
20231122,190300,63492690,14100,14100,14100,14100,0
|
|
20231122,190200,63492690,14100,14100,14100,14100,0
|
|
20231122,190100,63492690,14100,14100,14100,14100,0
|
|
20231122,190000,63492690,14100,14100,14100,14100,0
|
|
20231122,185900,63492690,14100,14100,14100,14100,0
|
|
20231122,185800,63492690,14100,14100,14100,14100,0
|
|
20231122,185700,63492690,14100,14100,14100,14100,0
|
|
20231122,185600,63492690,14100,14100,14100,14100,0
|
|
20231122,185500,63492690,14100,14100,14100,14100,0
|
|
20231122,185400,63492690,14100,14100,14100,14100,0
|
|
20231122,185300,63492690,14100,14100,14100,14100,0
|
|
20231122,185200,63492690,14100,14100,14100,14100,0
|
|
20231122,185100,63492690,14100,14100,14100,14100,0
|
|
20231122,185000,63492690,14100,14100,14100,14100,0
|
|
20231122,184900,63492690,14100,14100,14100,14100,0
|
|
20231122,184800,63492690,14100,14100,14100,14100,0
|
|
20231122,184700,63492690,14100,14100,14100,14100,0
|
|
20231122,184600,63492690,14100,14100,14100,14100,0
|
|
20231122,184500,63492690,14100,14100,14100,14100,0
|
|
20231122,184400,63492690,14100,14100,14100,14100,0
|
|
20231122,184300,63492690,14100,14100,14100,14100,0
|
|
20231122,184200,63492690,14100,14100,14100,14100,0
|
|
20231122,184100,63492690,14100,14100,14100,14100,0
|
|
20231122,184000,63492690,14100,14100,14100,14100,0
|
|
20231122,183900,63492690,14100,14100,14100,14100,253
|
|
20231122,183800,63492690,14100,14100,14100,14100,0
|
|
20231122,183700,63492690,14100,14100,14100,14100,0
|
|
20231122,183600,63492690,14100,14100,14100,14100,0
|
|
20231122,183500,63492690,14100,14100,14100,14100,0
|
|
20231122,183400,63492690,14100,14100,14100,14100,0
|
|
20231122,183300,63492690,14100,14100,14100,14100,0
|
|
20231122,183200,63492690,14100,14100,14100,14100,0
|
|
20231122,183100,63492690,14100,14100,14100,14100,0
|
|
20231122,183000,63492690,14100,14100,14100,14100,0
|
|
20231122,182900,63492690,14100,14100,14100,14100,0
|
|
20231122,182800,63492690,14100,14100,14100,14100,0
|
|
20231122,182700,63492690,14100,14100,14100,14100,0
|
|
20231122,182600,63492690,14100,14100,14100,14100,0
|
|
20231122,182500,63492690,14100,14100,14100,14100,0
|
|
20231122,182400,63492690,14100,14100,14100,14100,0
|
|
20231122,182300,63492690,14100,14100,14100,14100,0
|
|
20231122,182200,63492690,14100,14100,14100,14100,0
|
|
20231122,182100,63492690,14100,14100,14100,14100,0
|
|
20231122,182000,63492690,14100,14100,14100,14100,0
|
|
20231122,181900,63492690,14100,14100,14100,14100,0
|
|
20231122,181800,63492690,14100,14100,14100,14100,0
|
|
20231122,181700,63492690,14100,14100,14100,14100,0
|
|
20231122,181600,63492690,14100,14100,14100,14100,0
|
|
20231122,181500,63492690,14100,14100,14100,14100,0
|
|
20231122,181400,63492690,14100,14100,14100,14100,0
|
|
20231122,181300,63492690,14100,14100,14100,14100,0
|
|
20231122,181200,63492690,14100,14100,14100,14100,0
|
|
20231122,181100,63492690,14100,14100,14100,14100,0
|
|
20231122,181000,63492690,14100,14100,14100,14100,0
|
|
20231122,180900,63492690,14100,14100,14100,14100,253
|
|
20231122,180800,63492690,14100,14100,14100,14100,0
|
|
20231122,180700,63492690,14100,14100,14100,14100,0
|
|
20231122,180600,63492690,14100,14100,14100,14100,0
|
|
20231122,180500,63492690,14100,14100,14100,14100,0
|
|
20231122,180400,63492690,14100,14100,14100,14100,0
|
|
20231122,180300,63492690,14100,14100,14100,14100,0
|
|
20231122,180200,63492690,14100,14100,14100,14100,0
|
|
20231122,180100,63492690,14100,14100,14100,14100,0
|
|
20231122,180000,63492690,14100,14100,14100,14100,0
|
|
20231122,175900,63492690,14100,14100,14100,14100,0
|
|
20231122,175800,63492690,14100,14100,14100,14100,0
|
|
20231122,175700,63492690,14100,14100,14100,14100,0
|
|
20231122,175600,63492690,14100,14100,14100,14100,0
|
|
20231122,175500,63492690,14100,14100,14100,14100,0
|
|
20231122,175400,63492690,14100,14100,14100,14100,0
|
|
20231122,175300,63492690,14100,14100,14100,14100,0
|
|
20231122,175200,63492690,14100,14100,14100,14100,0
|
|
20231122,175100,63492690,14100,14100,14100,14100,0
|
|
20231122,175000,63492690,14100,14100,14100,14100,0
|
|
20231122,174900,63492690,14100,14100,14100,14100,0
|
|
20231122,174800,63492690,14100,14100,14100,14100,0
|
|
20231122,174700,63492690,14100,14100,14100,14100,0
|
|
20231122,174600,63492690,14100,14100,14100,14100,0
|
|
20231122,174500,63492690,14100,14100,14100,14100,0
|
|
20231122,174400,63492690,14100,14100,14100,14100,0
|
|
20231122,174300,63492690,14100,14100,14100,14100,0
|
|
20231122,174200,63492690,14100,14100,14100,14100,0
|
|
20231122,174100,63492690,14100,14100,14100,14100,0
|
|
20231122,174000,63492690,14100,14100,14100,14100,0
|
|
20231122,173900,63492690,14100,14100,14100,14100,253
|
|
20231122,173800,63492690,14100,14100,14100,14100,0
|
|
20231122,173700,63492690,14100,14100,14100,14100,0
|
|
20231122,173600,63492690,14100,14100,14100,14100,0
|
|
20231122,173500,63492690,14100,14100,14100,14100,0
|
|
20231122,173400,63492690,14100,14100,14100,14100,0
|
|
20231122,173300,63492690,14100,14100,14100,14100,0
|
|
20231122,173200,63492690,14100,14100,14100,14100,0
|
|
20231122,173100,63492690,14100,14100,14100,14100,0
|
|
20231122,173000,63492690,14100,14100,14100,14100,0
|
|
20231122,172900,63492690,14100,14100,14100,14100,0
|
|
20231122,172800,63492690,14100,14100,14100,14100,0
|
|
20231122,172700,63492690,14100,14100,14100,14100,0
|
|
20231122,172600,63492690,14100,14100,14100,14100,0
|
|
20231122,172500,63492690,14100,14100,14100,14100,0
|
|
20231122,172400,63492690,14100,14100,14100,14100,0
|
|
20231122,172300,63492690,14100,14100,14100,14100,0
|
|
20231122,172200,63492690,14100,14100,14100,14100,0
|
|
20231122,172100,63492690,14100,14100,14100,14100,0
|
|
20231122,172000,63492690,14100,14100,14100,14100,0
|
|
20231122,171900,63492690,14100,14100,14100,14100,0
|
|
20231122,171800,63492690,14100,14100,14100,14100,0
|
|
20231122,171700,63492690,14100,14100,14100,14100,0
|
|
20231122,171600,63492690,14100,14100,14100,14100,0
|
|
20231122,171500,63492690,14100,14100,14100,14100,0
|
|
20231122,171400,63492690,14100,14100,14100,14100,0
|
|
20231122,171300,63492690,14100,14100,14100,14100,0
|
|
20231122,171200,63492690,14100,14100,14100,14100,0
|
|
20231122,171100,63492690,14100,14100,14100,14100,0
|
|
20231122,171000,63492690,14100,14100,14100,14100,0
|
|
20231122,170900,63492690,14100,14100,14100,14100,253
|
|
20231122,170800,63492690,14100,14100,14100,14100,0
|
|
20231122,170700,63492690,14100,14100,14100,14100,0
|
|
20231122,170600,63492690,14100,14100,14100,14100,0
|
|
20231122,170500,63492690,14100,14100,14100,14100,0
|
|
20231122,170400,63492690,14100,14100,14100,14100,0
|
|
20231122,170300,63492690,14100,14100,14100,14100,0
|
|
20231122,170200,63492690,14100,14100,14100,14100,0
|
|
20231122,170100,63492690,14100,14100,14100,14100,0
|
|
20231122,170000,63492690,14100,14100,14100,14100,0
|
|
20231122,165900,63492690,14100,14100,14100,14100,0
|
|
20231122,165800,63492690,14100,14100,14100,14100,0
|
|
20231122,165700,63492690,14100,14100,14100,14100,0
|
|
20231122,165600,63492690,14100,14100,14100,14100,0
|
|
20231122,165500,63492690,14100,14100,14100,14100,0
|
|
20231122,165400,63492690,14100,14100,14100,14100,0
|
|
20231122,165300,63492690,14100,14100,14100,14100,0
|
|
20231122,165200,63492690,14100,14100,14100,14100,0
|
|
20231122,165100,63492690,14100,14100,14100,14100,0
|
|
20231122,165000,63492690,14100,14100,14100,14100,0
|
|
20231122,164900,63492690,14100,14100,14100,14100,0
|
|
20231122,164800,63492690,14100,14100,14100,14100,0
|
|
20231122,164700,63492690,14100,14100,14100,14100,0
|
|
20231122,164600,63492690,14100,14100,14100,14100,0
|
|
20231122,164500,63492690,14100,14100,14100,14100,0
|
|
20231122,164400,63492690,14100,14100,14100,14100,0
|
|
20231122,164300,63492690,14100,14100,14100,14100,0
|
|
20231122,164200,63492690,14100,14100,14100,14100,0
|
|
20231122,164100,63492690,14100,14100,14100,14100,0
|
|
20231122,164000,63492690,14100,14100,14100,14100,0
|
|
20231122,163900,63492690,14100,14100,14100,14100,253
|
|
20231122,163800,63492690,14100,14100,14100,14100,0
|
|
20231122,163700,63492690,14100,14100,14100,14100,0
|
|
20231122,163600,63492690,14100,14100,14100,14100,0
|
|
20231122,163500,63492690,14100,14100,14100,14100,0
|
|
20231122,163400,63492690,14100,14100,14100,14100,0
|
|
20231122,163300,63492690,14100,14100,14100,14100,0
|
|
20231122,163200,63492690,14100,14100,14100,14100,0
|
|
20231122,163100,63492690,14100,14100,14100,14100,0
|
|
20231122,163000,63492690,14100,14100,14100,14100,0
|
|
20231122,162900,63492690,14100,14100,14100,14100,0
|
|
20231122,162800,63492690,14100,14100,14100,14100,0
|
|
20231122,162700,63492690,14100,14100,14100,14100,0
|
|
20231122,162600,63492690,14100,14100,14100,14100,0
|
|
20231122,162500,63492690,14100,14100,14100,14100,0
|
|
20231122,162400,63492690,14100,14100,14100,14100,0
|
|
20231122,162300,63492690,14100,14100,14100,14100,0
|
|
20231122,162200,63492690,14100,14100,14100,14100,0
|
|
20231122,162100,63492690,14100,14100,14100,14100,0
|
|
20231122,162000,63492690,14100,14100,14100,14100,0
|
|
20231122,161900,63492690,14100,14100,14100,14100,0
|
|
20231122,161800,63492690,14100,14100,14100,14100,0
|
|
20231122,161700,63492690,14100,14100,14100,14100,0
|
|
20231122,161600,63492690,14100,14100,14100,14100,0
|
|
20231122,161500,63492690,14100,14100,14100,14100,0
|
|
20231122,161400,63492690,14100,14100,14100,14100,0
|
|
20231122,161300,63492690,14100,14100,14100,14100,0
|
|
20231122,161200,63492690,14100,14100,14100,14100,0
|
|
20231122,161100,63492690,14100,14100,14100,14100,0
|
|
20231122,161000,63492690,14100,14100,14100,14100,0
|
|
20231122,160900,63492690,14100,14100,14100,14100,253
|
|
20231122,160800,63492690,14100,14100,14100,14100,0
|
|
20231122,160700,63492690,14100,14100,14100,14100,0
|
|
20231122,160600,63492690,14100,14100,14100,14100,0
|
|
20231122,160500,63492690,14100,14100,14100,14100,0
|
|
20231122,160400,63492690,14100,14100,14100,14100,0
|
|
20231122,160300,63492690,14100,14100,14100,14100,0
|
|
20231122,160200,63492690,14100,14100,14100,14100,0
|
|
20231122,160100,63492690,14100,14100,14100,14100,0
|
|
20231122,160000,63492690,14100,14100,14100,14100,0
|
|
20231122,155900,63492690,14100,14100,14100,14100,0
|
|
20231122,155800,63492690,14100,14100,14100,14100,0
|
|
20231122,155700,63492690,14100,14100,14100,14100,0
|
|
20231122,155600,63492690,14100,14100,14100,14100,0
|
|
20231122,155500,63492690,14100,14100,14100,14100,0
|
|
20231122,155400,63492690,14100,14100,14100,14100,0
|
|
20231122,155300,63492690,14100,14100,14100,14100,0
|
|
20231122,155200,63492690,14100,14100,14100,14100,0
|
|
20231122,155100,63492690,14100,14100,14100,14100,0
|
|
20231122,155000,63492690,14100,14100,14100,14100,0
|
|
20231122,154900,63492690,14100,14100,14100,14100,0
|
|
20231122,154800,63492690,14100,14100,14100,14100,0
|
|
20231122,154700,63492690,14100,14100,14100,14100,0
|
|
20231122,154600,63492690,14100,14100,14100,14100,0
|
|
20231122,154500,63492690,14100,14100,14100,14100,0
|
|
20231122,154400,63492690,14100,14100,14100,14100,0
|
|
20231122,154300,63492690,14100,14100,14100,14100,0
|
|
20231122,154200,63492690,14100,14100,14100,14100,0
|
|
20231122,154100,63492690,14100,14100,14100,14100,0
|
|
20231122,154000,63492690,14100,14100,14100,14100,0
|
|
20231122,153900,63492690,14100,14100,14100,14100,253
|
|
20231122,153800,63492690,14100,14100,14100,14100,0
|
|
20231122,153700,63492690,14100,14100,14100,14100,0
|
|
20231122,153600,63492690,14100,14100,14100,14100,0
|
|
20231122,153500,63492690,14100,14100,14100,14100,0
|
|
20231122,153400,63492690,14100,14100,14100,14100,0
|
|
20231122,153300,63492690,14100,14100,14100,14100,0
|
|
20231122,153200,63492690,14100,14100,14100,14100,0
|
|
20231122,153100,63492690,14100,14100,14100,14100,0
|
|
20231122,153000,63492690,14100,14100,14100,14100,253
|
|
20231122,152900,59925390,14100,14100,14100,14100,0
|
|
20231122,152800,59925390,14100,14100,14100,14100,0
|
|
20231122,152700,59925390,14100,14100,14100,14100,0
|
|
20231122,152600,59925390,14100,14100,14100,14100,0
|
|
20231122,152500,59925390,14100,14100,14100,14100,0
|
|
20231122,152400,59925390,14100,14100,14100,14100,0
|
|
20231122,152300,59925390,14100,14100,14100,14100,0
|
|
20231122,152200,59925390,14100,14100,14100,14100,0
|
|
20231122,152100,59925390,14100,14100,14100,14100,0
|
|
20231122,152000,59925390,14100,14100,14100,14100,0
|
|
20231122,151900,59925390,14100,14100,14100,14100,0
|
|
20231122,151800,59925390,14100,14100,14100,14100,71
|
|
20231122,151700,58924290,14090,14100,14100,14090,122
|
|
20231122,151600,57204200,14100,14100,14100,14100,22
|
|
20231122,151500,56894000,14100,14100,14100,14100,0
|
|
20231122,151400,56894000,14100,14100,14100,14100,5
|
|
20231122,151300,56823500,14120,14120,14120,14120,1
|
|
20231122,151200,56809380,14120,14120,14120,14120,85
|
|
20231122,151100,55609180,14120,14120,14120,14120,0
|
|
20231122,151000,55609180,14120,14120,14120,14120,1
|
|
20231122,150900,55595060,14130,14130,14130,14130,0
|
|
20231122,150800,55595060,14130,14130,14130,14130,5
|
|
20231122,150700,55524410,14100,14100,14100,14100,0
|
|
20231122,150600,55524410,14100,14100,14100,14100,0
|
|
20231122,150500,55524410,14100,14100,14100,14100,0
|
|
20231122,150400,55524410,14100,14100,14100,14100,0
|
|
20231122,150300,55524410,14100,14100,14100,14100,11
|
|
20231122,150200,55369310,14100,14100,14100,14100,0
|
|
20231122,150100,55369310,14100,14100,14100,14100,1
|
|
20231122,150000,55355210,14100,14100,14100,14100,23
|
|
20231122,145900,55030910,14130,14130,14130,14130,0
|
|
20231122,145800,55030910,14130,14130,14130,14130,0
|
|
20231122,145700,55030910,14130,14130,14130,14130,0
|
|
20231122,145600,55030910,14130,14130,14130,14130,2
|
|
20231122,145500,55002650,14080,14080,14080,14080,5
|
|
20231122,145400,54932250,14130,14130,14130,14130,0
|
|
20231122,145300,54932250,14130,14130,14130,14130,0
|
|
20231122,145200,54932250,14130,14130,14130,14130,2
|
|
20231122,145100,54903990,14070,14070,14070,14070,0
|
|
20231122,145000,54903990,14070,14070,14070,14070,0
|
|
20231122,144900,54903990,14070,14070,14070,14070,0
|
|
20231122,144800,54903990,14070,14070,14070,14070,0
|
|
20231122,144700,54903990,14070,14070,14070,14070,0
|
|
20231122,144600,54903990,14070,14070,14070,14070,0
|
|
20231122,144500,54903990,14070,14070,14070,14070,0
|
|
20231122,144400,54903990,14070,14070,14070,14070,0
|
|
20231122,144300,54903990,14070,14070,14070,14070,0
|
|
20231122,144200,54903990,14070,14070,14070,14070,0
|
|
20231122,144100,54903990,14070,14070,14070,14070,8
|
|
20231122,144000,54791430,14160,14160,14160,14160,0
|
|
20231122,143900,54791430,14160,14160,14160,14160,0
|
|
20231122,143800,54791430,14160,14160,14160,14160,0
|
|
20231122,143700,54791430,14160,14080,14160,14080,4
|
|
20231122,143600,54735030,14080,14080,14080,14080,0
|
|
20231122,143500,54735030,14080,14090,14090,14080,12
|
|
20231122,143400,54566050,14180,14180,14180,14180,0
|
|
20231122,143300,54566050,14180,14180,14180,14180,0
|
|
20231122,143200,54566050,14180,14180,14180,14180,0
|
|
20231122,143100,54566050,14180,14180,14180,14180,19
|
|
20231122,143000,54296630,14180,14180,14180,14180,0
|
|
20231122,142900,54296630,14180,14180,14180,14180,0
|
|
20231122,142800,54296630,14180,14180,14180,14180,0
|
|
20231122,142700,54296630,14180,14180,14180,14180,0
|
|
20231122,142600,54296630,14180,14180,14180,14180,0
|
|
20231122,142500,54296630,14180,14180,14180,14180,0
|
|
20231122,142400,54296630,14180,14180,14180,14180,0
|
|
20231122,142300,54296630,14180,14180,14180,14180,0
|
|
20231122,142200,54296630,14180,14180,14180,14180,39
|
|
20231122,142100,53743610,14190,14100,14190,14080,91
|
|
20231122,142000,52455710,14180,14170,14180,14170,4
|
|
20231122,141900,52399020,14060,14060,14060,14060,0
|
|
20231122,141800,52399020,14060,14060,14060,14060,0
|
|
20231122,141700,52399020,14060,14060,14060,14060,0
|
|
20231122,141600,52399020,14060,14060,14060,14060,4
|
|
20231122,141500,52342780,14190,14150,14190,14150,6
|
|
20231122,141400,52257820,14150,14050,14150,14030,13
|
|
20231122,141300,52074970,14050,14050,14050,14050,0
|
|
20231122,141200,52074970,14050,14060,14060,14050,7
|
|
20231122,141100,51976560,14180,14180,14180,14180,0
|
|
20231122,141000,51976560,14180,14180,14180,14180,0
|
|
20231122,140900,51976560,14180,14180,14180,14180,0
|
|
20231122,140800,51976560,14180,14180,14180,14180,2
|
|
20231122,140700,51948200,14060,14060,14060,14060,1
|
|
20231122,140600,51934140,14070,14070,14070,14070,11
|
|
20231122,140500,51779370,14200,14200,14200,14200,0
|
|
20231122,140400,51779370,14200,14200,14200,14200,5
|
|
20231122,140300,51708370,14200,14200,14200,14200,1
|
|
20231122,140200,51694170,14200,14200,14200,14200,1
|
|
20231122,140100,51679970,14200,14200,14200,14200,0
|
|
20231122,140000,51679970,14200,14200,14200,14200,15
|
|
20231122,135900,51466970,14200,14190,14200,14190,2
|
|
20231122,135800,51438580,14200,14200,14200,14200,0
|
|
20231122,135700,51438580,14200,14200,14200,14200,0
|
|
20231122,135600,51438580,14200,14190,14200,14190,10
|
|
20231122,135500,51296590,14070,14070,14070,14070,1
|
|
20231122,135400,51282520,14230,14230,14230,14230,0
|
|
20231122,135300,51282520,14230,14230,14230,14230,0
|
|
20231122,135200,51282520,14230,14230,14230,14230,0
|
|
20231122,135100,51282520,14230,14230,14230,14230,0
|
|
20231122,135000,51282520,14230,14230,14230,14230,0
|
|
20231122,134900,51282520,14230,14230,14230,14230,0
|
|
20231122,134800,51282520,14230,14230,14230,14230,0
|
|
20231122,134700,51282520,14230,14230,14230,14230,0
|
|
20231122,134600,51282520,14230,14230,14230,14230,0
|
|
20231122,134500,51282520,14230,14230,14230,14230,0
|
|
20231122,134400,51282520,14230,14230,14230,14230,2
|
|
20231122,134300,51254060,14060,14060,14060,14060,3
|
|
20231122,134200,51211880,14060,14060,14060,14060,0
|
|
20231122,134100,51211880,14060,14060,14060,14060,0
|
|
20231122,134000,51211880,14060,14100,14100,14060,147
|
|
20231122,133900,49140380,14110,14120,14120,14110,35
|
|
20231122,133800,48646430,14250,14250,14250,14250,0
|
|
20231122,133700,48646430,14250,14250,14250,14250,2
|
|
20231122,133600,48617930,14250,14250,14250,14250,0
|
|
20231122,133500,48617930,14250,14250,14250,14250,0
|
|
20231122,133400,48617930,14250,14250,14250,14250,0
|
|
20231122,133300,48617930,14250,14240,14250,14240,94
|
|
20231122,133200,47279000,14240,14240,14240,14240,0
|
|
20231122,133100,47279000,14240,14240,14240,14240,0
|
|
20231122,133000,47279000,14240,14240,14240,14240,1
|
|
20231122,132900,47264760,14240,14230,14240,14230,55
|
|
20231122,132800,46481600,14240,14230,14240,14230,110
|
|
20231122,132700,44915260,14240,14240,14240,14240,0
|
|
20231122,132600,44915260,14240,14240,14240,14240,0
|
|
20231122,132500,44915260,14240,14240,14240,14240,2
|
|
20231122,132400,44886780,14250,14250,14250,14250,0
|
|
20231122,132300,44886780,14250,14250,14250,14250,0
|
|
20231122,132200,44886780,14250,14240,14250,14240,3
|
|
20231122,132100,44844050,14100,14240,14260,14100,112
|
|
20231122,132000,43248850,14250,14250,14250,14250,0
|
|
20231122,131900,43248850,14250,14240,14250,14240,2
|
|
20231122,131800,43220360,14250,14060,14250,14060,21
|
|
20231122,131700,42924910,14260,14260,14260,14260,20
|
|
20231122,131600,42639710,14260,14260,14260,14260,0
|
|
20231122,131500,42639710,14260,14260,14260,14260,2
|
|
20231122,131400,42611190,14030,14260,14260,14030,12
|
|
20231122,131300,42442370,14070,14070,14070,14070,0
|
|
20231122,131200,42442370,14070,14070,14070,14070,0
|
|
20231122,131100,42442370,14070,14070,14070,14070,0
|
|
20231122,131000,42442370,14070,14070,14070,14070,10
|
|
20231122,130900,42301670,14300,14300,14300,14300,0
|
|
20231122,130800,42301670,14300,14280,14300,13920,176
|
|
20231122,130700,39812090,14290,14360,14360,14130,40
|
|
20231122,130600,39243970,14300,14020,14360,14020,1053
|
|
20231122,130500,24371900,14020,14000,14020,14000,43
|
|
20231122,130400,23769850,14000,14000,14000,14000,2
|
|
20231122,130300,23741850,13900,13900,13900,13900,108
|
|
20231122,130200,22240650,13900,13900,13900,13900,0
|
|
20231122,130100,22240650,13900,13900,13900,13900,0
|
|
20231122,130000,22240650,13900,13900,13900,13900,0
|
|
20231122,125900,22240650,13900,13900,13900,13900,0
|
|
20231122,125800,22240650,13900,13900,13900,13900,0
|
|
20231122,125700,22240650,13900,13900,13900,13900,0
|
|
20231122,125600,22240650,13900,13900,13900,13900,0
|
|
20231122,125500,22240650,13900,13900,13900,13900,0
|
|
20231122,125400,22240650,13900,13900,13900,13900,0
|
|
20231122,125300,22240650,13900,13900,13900,13900,0
|
|
20231122,125200,22240650,13900,13900,13900,13900,0
|
|
20231122,125100,22240650,13900,13900,13900,13900,0
|
|
20231122,125000,22240650,13900,13900,13900,13900,0
|
|
20231122,124900,22240650,13900,13900,13900,13900,0
|
|
20231122,124800,22240650,13900,13900,13900,13900,0
|
|
20231122,124700,22240650,13900,13900,13900,13900,0
|
|
20231122,124600,22240650,13900,13900,13900,13900,0
|
|
20231122,124500,22240650,13900,13900,13900,13900,0
|
|
20231122,124400,22240650,13900,13900,13900,13900,0
|
|
20231122,124300,22240650,13900,13900,13900,13900,0
|
|
20231122,124200,22240650,13900,13900,13900,13900,0
|
|
20231122,124100,22240650,13900,13900,13900,13900,0
|
|
20231122,124000,22240650,13900,13900,13900,13900,0
|
|
20231122,123900,22240650,13900,13900,13900,13900,12
|
|
20231122,123800,22073850,13900,13900,13900,13900,0
|
|
20231122,123700,22073850,13900,13900,13900,13900,0
|
|
20231122,123600,22073850,13900,13900,13900,13900,0
|
|
20231122,123500,22073850,13900,13900,13900,13900,0
|
|
20231122,123400,22073850,13900,13900,13900,13900,0
|
|
20231122,123300,22073850,13900,13900,13900,13900,1
|
|
20231122,123200,22059950,13900,13900,13900,13900,0
|
|
20231122,123100,22059950,13900,13900,13900,13900,0
|
|
20231122,123000,22059950,13900,13900,13900,13900,0
|
|
20231122,122900,22059950,13900,13900,13900,13900,0
|
|
20231122,122800,22059950,13900,13900,13900,13900,0
|
|
20231122,122700,22059950,13900,13900,13900,13900,0
|
|
20231122,122600,22059950,13900,13900,13900,13900,0
|
|
20231122,122500,22059950,13900,13900,13900,13900,0
|
|
20231122,122400,22059950,13900,13900,13900,13900,0
|
|
20231122,122300,22059950,13900,13890,13900,13890,17
|
|
20231122,122200,21823660,13900,13900,13900,13900,3
|
|
20231122,122100,21781960,13900,13900,13900,13900,0
|
|
20231122,122000,21781960,13900,13900,13900,13900,10
|
|
20231122,121900,21642960,13900,13900,13900,13900,0
|
|
20231122,121800,21642960,13900,13900,13900,13900,0
|
|
20231122,121700,21642960,13900,13900,13900,13900,0
|
|
20231122,121600,21642960,13900,13900,13900,13900,0
|
|
20231122,121500,21642960,13900,13900,13900,13900,1
|
|
20231122,121400,21629060,13900,13890,14110,13890,27
|
|
20231122,121300,21253500,13890,13890,13890,13890,62
|
|
20231122,121200,20392320,13890,13890,13890,13890,20
|
|
20231122,121100,20114520,13890,13890,13890,13890,0
|
|
20231122,121000,20114520,13890,13890,13890,13890,0
|
|
20231122,120900,20114520,13890,13890,13890,13890,0
|
|
20231122,120800,20114520,13890,13890,13890,13890,0
|
|
20231122,120700,20114520,13890,13890,13890,13890,0
|
|
20231122,120600,20114520,13890,13890,13890,13890,0
|
|
20231122,120500,20114520,13890,13890,13890,13890,0
|
|
20231122,120400,20114520,13890,13890,13890,13890,1
|
|
20231122,120300,20100630,13850,13850,13850,13850,0
|
|
20231122,120200,20100630,13850,13850,13850,13850,0
|
|
20231122,120100,20100630,13850,13850,13850,13850,0
|
|
20231122,120000,20100630,13850,13850,13850,13850,0
|
|
20231122,115900,20100630,13850,13850,13850,13850,0
|
|
20231122,115800,20100630,13850,13850,13850,13850,0
|
|
20231122,115700,20100630,13850,13850,13850,13850,20
|
|
20231122,115600,19823630,13850,13850,13850,13850,0
|
|
20231122,115500,19823630,13850,13850,13850,13850,1
|
|
20231122,115400,19809780,13850,13850,13850,13850,0
|
|
20231122,115300,19809780,13850,13850,13850,13850,0
|
|
20231122,115200,19809780,13850,13850,13850,13850,0
|
|
20231122,115100,19809780,13850,13850,13850,13850,0
|
|
20231122,115000,19809780,13850,13850,13850,13850,0
|
|
20231122,114900,19809780,13850,13850,13850,13850,0
|
|
20231122,114800,19809780,13850,13850,13850,13850,58
|
|
20231122,114700,19006480,13850,13850,13850,13850,100
|
|
20231122,114600,17621480,13850,13850,13850,13850,100
|
|
20231122,114500,16236480,13850,13850,13850,13850,4
|
|
20231122,114400,16181080,13850,13850,13850,13850,5
|
|
20231122,114300,16111830,13850,13850,13850,13850,0
|
|
20231122,114200,16111830,13850,13850,13850,13850,0
|
|
20231122,114100,16111830,13850,13820,13850,13820,50
|
|
20231122,114000,15420020,13820,13820,13820,13820,0
|
|
20231122,113900,15420020,13820,13820,13820,13820,0
|
|
20231122,113800,15420020,13820,13820,13820,13820,0
|
|
20231122,113700,15420020,13820,13820,13820,13820,0
|
|
20231122,113600,15420020,13820,13820,13820,13820,0
|
|
20231122,113500,15420020,13820,13820,13820,13820,0
|
|
20231122,113400,15420020,13820,13820,13820,13820,0
|
|
20231122,113300,15420020,13820,13820,13820,13820,0
|
|
20231122,113200,15420020,13820,13820,13820,13820,0
|
|
20231122,113100,15420020,13820,13820,13820,13820,2
|
|
20231122,113000,15392380,13810,13810,13810,13810,2
|
|
20231122,112900,15364760,13820,13820,13820,13820,0
|
|
20231122,112800,15364760,13820,13820,13820,13820,0
|
|
20231122,112700,15364760,13820,13820,13820,13820,0
|
|
20231122,112600,15364760,13820,13820,13820,13820,1
|
|
20231122,112500,15350940,13820,13820,13820,13820,50
|
|
20231122,112400,14659940,13820,13800,13820,13800,83
|
|
20231122,112300,13514100,13800,13800,13800,13800,3
|
|
20231122,112200,13472700,13720,13720,13720,13720,1
|
|
20231122,112100,13458980,13800,13800,13800,13800,0
|
|
20231122,112000,13458980,13800,13800,13800,13800,0
|
|
20231122,111900,13458980,13800,13800,13800,13800,0
|
|
20231122,111800,13458980,13800,13800,13800,13800,0
|
|
20231122,111700,13458980,13800,13800,13800,13800,0
|
|
20231122,111600,13458980,13800,13800,13800,13800,1
|
|
20231122,111500,13445180,13800,13800,13800,13800,0
|
|
20231122,111400,13445180,13800,13800,13800,13800,0
|
|
20231122,111300,13445180,13800,13800,13800,13800,0
|
|
20231122,111200,13445180,13800,13800,13800,13800,0
|
|
20231122,111100,13445180,13800,13800,13800,13800,0
|
|
20231122,111000,13445180,13800,13800,13800,13800,0
|
|
20231122,110900,13445180,13800,13800,13800,13800,0
|
|
20231122,110800,13445180,13800,13800,13800,13800,0
|
|
20231122,110700,13445180,13800,13800,13800,13800,0
|
|
20231122,110600,13445180,13800,13800,13800,13800,0
|
|
20231122,110500,13445180,13800,13800,13800,13800,0
|
|
20231122,110400,13445180,13800,13800,13800,13800,0
|
|
20231122,110300,13445180,13800,13800,13800,13800,10
|
|
20231122,110200,13307180,13800,13800,13800,13800,0
|
|
20231122,110100,13307180,13800,13800,13800,13800,0
|
|
20231122,110000,13307180,13800,13800,13800,13800,0
|
|
20231122,105900,13307180,13800,13800,13800,13800,0
|
|
20231122,105800,13307180,13800,13800,13800,13800,0
|
|
20231122,105700,13307180,13800,13800,13800,13800,0
|
|
20231122,105600,13307180,13800,13800,13800,13800,0
|
|
20231122,105500,13307180,13800,13760,13800,13760,53
|
|
20231122,105400,12577780,13790,13790,13790,13790,0
|
|
20231122,105300,12577780,13790,13790,13790,13790,55
|
|
20231122,105200,11819330,13800,13800,13800,13800,0
|
|
20231122,105100,11819330,13800,13800,13800,13800,0
|
|
20231122,105000,11819330,13800,13800,13800,13800,0
|
|
20231122,104900,11819330,13800,13800,13800,13800,2
|
|
20231122,104800,11791730,13790,13790,13790,13790,0
|
|
20231122,104700,11791730,13790,13790,13790,13790,0
|
|
20231122,104600,11791730,13790,13790,13790,13790,0
|
|
20231122,104500,11791730,13790,13790,13790,13790,2
|
|
20231122,104400,11764150,13800,13800,13800,13800,0
|
|
20231122,104300,11764150,13800,13800,13800,13800,0
|
|
20231122,104200,11764150,13800,13800,13800,13800,0
|
|
20231122,104100,11764150,13800,13800,13800,13800,0
|
|
20231122,104000,11764150,13800,13800,13800,13800,0
|
|
20231122,103900,11764150,13800,13800,13800,13800,0
|
|
20231122,103800,11764150,13800,13800,13800,13800,1
|
|
20231122,103700,11750350,13800,13800,13800,13800,1
|
|
20231122,103600,11736550,13800,13800,13800,13800,1
|
|
20231122,103500,11722750,13800,13800,13800,13800,1
|
|
20231122,103400,11708950,13800,13800,13800,13800,1
|
|
20231122,103300,11695150,13800,13800,13800,13800,0
|
|
20231122,103200,11695150,13800,13800,13800,13800,0
|
|
20231122,103100,11695150,13800,13800,13800,13800,0
|
|
20231122,103000,11695150,13800,13800,13800,13800,0
|
|
20231122,102900,11695150,13800,13800,13800,13800,0
|
|
20231122,102800,11695150,13800,13800,13800,13800,0
|
|
20231122,102700,11695150,13800,13800,13800,13800,0
|
|
20231122,102600,11695150,13800,13800,13800,13800,0
|
|
20231122,102500,11695150,13800,13800,13800,13800,0
|
|
20231122,102400,11695150,13800,13800,13800,13800,0
|
|
20231122,102300,11695150,13800,13800,13800,13800,0
|
|
20231122,102200,11695150,13800,13800,13800,13800,0
|
|
20231122,102100,11695150,13800,13800,13800,13800,0
|
|
20231122,102000,11695150,13800,13800,13800,13800,0
|
|
20231122,101900,11695150,13800,13800,13800,13800,0
|
|
20231122,101800,11695150,13800,13800,13800,13800,0
|
|
20231122,101700,11695150,13800,13800,13800,13800,0
|
|
20231122,101600,11695150,13800,13800,13800,13800,9
|
|
20231122,101500,11570950,13800,13800,13800,13800,1
|
|
20231122,101400,11557150,13720,13720,13720,13720,10
|
|
20231122,101300,11419950,13820,13820,13820,13820,0
|
|
20231122,101200,11419950,13820,13820,13820,13820,0
|
|
20231122,101100,11419950,13820,13820,13820,13820,0
|
|
20231122,101000,11419950,13820,13820,13820,13820,3
|
|
20231122,100900,11378490,13820,13820,13820,13820,0
|
|
20231122,100800,11378490,13820,13820,13820,13820,0
|
|
20231122,100700,11378490,13820,13820,13820,13820,0
|
|
20231122,100600,11378490,13820,13820,13820,13820,0
|
|
20231122,100500,11378490,13820,13820,13820,13820,0
|
|
20231122,100400,11378490,13820,13720,13820,13720,51
|
|
20231122,100300,10678670,13720,13720,13720,13720,0
|
|
20231122,100200,10678670,13720,13720,13720,13720,8
|
|
20231122,100100,10568910,13820,13820,13820,13820,0
|
|
20231122,100000,10568910,13820,13820,13820,13820,0
|
|
20231122,095900,10568910,13820,13810,13820,13810,5
|
|
20231122,095800,10499850,13710,13710,13710,13710,4
|
|
20231122,095700,10445010,13820,13820,13820,13820,0
|
|
20231122,095600,10445010,13820,13820,13820,13820,21
|
|
20231122,095500,10154790,13820,13820,13820,13820,7
|
|
20231122,095400,10058050,13820,13820,13820,13820,0
|
|
20231122,095300,10058050,13820,13820,13820,13820,0
|
|
20231122,095200,10058050,13820,13820,13820,13820,0
|
|
20231122,095100,10058050,13820,13820,13820,13820,0
|
|
20231122,095000,10058050,13820,13820,13820,13820,0
|
|
20231122,094900,10058050,13820,13820,13820,13820,0
|
|
20231122,094800,10058050,13820,13740,13820,13740,16
|
|
20231122,094700,9838130,13830,13830,13830,13830,0
|
|
20231122,094600,9838130,13830,13750,13830,13740,27
|
|
20231122,094500,9466140,13760,13830,13830,13760,16
|
|
20231122,094400,9245770,13780,13780,13780,13780,0
|
|
20231122,094300,9245770,13780,13800,13800,13780,6
|
|
20231122,094200,9163060,13830,13830,13830,13830,0
|
|
20231122,094100,9163060,13830,13800,13830,13750,40
|
|
20231122,094000,8612130,13830,13830,13830,13830,0
|
|
20231122,093900,8612130,13830,13830,13830,13830,0
|
|
20231122,093800,8612130,13830,13830,13830,13830,0
|
|
20231122,093700,8612130,13830,13830,13830,13830,3
|
|
20231122,093600,8570640,13750,13840,13850,13750,35
|
|
20231122,093500,8088970,13710,13710,13710,13710,0
|
|
20231122,093400,8088970,13710,13800,13800,13540,301
|
|
20231122,093300,3985540,13830,13830,13830,13830,1
|
|
20231122,093200,3971710,13800,13800,13800,13800,13
|
|
20231122,093100,3792310,13830,13830,13850,13800,91
|
|
20231122,093000,2535710,13830,13830,13830,13830,0
|
|
20231122,092900,2535710,13830,13830,13830,13830,0
|
|
20231122,092800,2535710,13830,13830,13830,13830,0
|
|
20231122,092700,2535710,13830,13830,13830,13830,0
|
|
20231122,092600,2535710,13830,13830,13830,13830,5
|
|
20231122,092500,2466560,13850,13830,13850,13830,19
|
|
20231122,092400,2203700,13840,13840,13840,13840,20
|
|
20231122,092300,1926900,13850,13850,13850,13850,1
|
|
20231122,092200,1913050,13850,13850,13850,13850,0
|
|
20231122,092100,1913050,13850,13850,13850,13850,10
|
|
20231122,092000,1774550,13850,13850,13850,13850,0
|
|
20231122,091900,1774550,13850,13850,13850,13850,10
|
|
20231122,091800,1636050,13840,13840,13840,13840,0
|
|
20231122,091700,1636050,13840,13840,13840,13840,0
|
|
20231122,091600,1636050,13840,13840,13840,13840,3
|
|
20231122,091500,1594530,13840,13840,13840,13840,1
|
|
20231122,091400,1580690,13840,13840,13840,13840,0
|
|
20231122,091300,1580690,13840,13840,13840,13840,0
|
|
20231122,091200,1580690,13840,13840,13840,13840,1
|
|
20231122,091100,1566850,13840,13850,13850,13840,25
|
|
20231122,091000,1220610,13850,13850,13850,13850,0
|
|
20231122,090900,1220610,13850,13850,13850,13850,3
|
|
20231122,090800,1179060,13850,13880,13880,13850,38
|
|
20231122,090700,652610,13880,13880,13880,13880,0
|
|
20231122,090600,652610,13880,13880,13880,13880,1
|
|
20231122,090500,638730,13890,13890,13890,13890,0
|
|
20231122,090400,638730,13890,13890,13890,13890,0
|
|
20231122,090300,638730,13890,13890,13890,13890,1
|
|
20231122,090200,624840,13880,13880,13890,13880,23
|
|
20231122,090100,305580,13890,13890,13890,13890,20
|
|
20231122,090000,27780,13890,13890,13890,13890,2
|