642 lines
29 KiB
CSV
642 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193900,37653510,5280,5280,5280,5280,494
|
|
20231120,193800,37653510,5280,5280,5280,5280,0
|
|
20231120,193700,37653510,5280,5280,5280,5280,0
|
|
20231120,193600,37653510,5280,5280,5280,5280,0
|
|
20231120,193500,37653510,5280,5280,5280,5280,0
|
|
20231120,193400,37653510,5280,5280,5280,5280,0
|
|
20231120,193300,37653510,5280,5280,5280,5280,0
|
|
20231120,193200,37653510,5280,5280,5280,5280,0
|
|
20231120,193100,37653510,5280,5280,5280,5280,0
|
|
20231120,193000,37653510,5280,5280,5280,5280,0
|
|
20231120,192900,37653510,5280,5280,5280,5280,0
|
|
20231120,192800,37653510,5280,5280,5280,5280,0
|
|
20231120,192700,37653510,5280,5280,5280,5280,0
|
|
20231120,192600,37653510,5280,5280,5280,5280,0
|
|
20231120,192500,37653510,5280,5280,5280,5280,0
|
|
20231120,192400,37653510,5280,5280,5280,5280,0
|
|
20231120,192300,37653510,5280,5280,5280,5280,0
|
|
20231120,192200,37653510,5280,5280,5280,5280,0
|
|
20231120,192100,37653510,5280,5280,5280,5280,0
|
|
20231120,192000,37653510,5280,5280,5280,5280,0
|
|
20231120,191900,37653510,5280,5280,5280,5280,0
|
|
20231120,191800,37653510,5280,5280,5280,5280,0
|
|
20231120,191700,37653510,5280,5280,5280,5280,0
|
|
20231120,191600,37653510,5280,5280,5280,5280,0
|
|
20231120,191500,37653510,5280,5280,5280,5280,0
|
|
20231120,191400,37653510,5280,5280,5280,5280,0
|
|
20231120,191300,37653510,5280,5280,5280,5280,0
|
|
20231120,191200,37653510,5280,5280,5280,5280,0
|
|
20231120,191100,37653510,5280,5280,5280,5280,0
|
|
20231120,191000,37653510,5280,5280,5280,5280,0
|
|
20231120,190900,37653510,5280,5280,5280,5280,494
|
|
20231120,190800,37653510,5280,5280,5280,5280,0
|
|
20231120,190700,37653510,5280,5280,5280,5280,0
|
|
20231120,190600,37653510,5280,5280,5280,5280,0
|
|
20231120,190500,37653510,5280,5280,5280,5280,0
|
|
20231120,190400,37653510,5280,5280,5280,5280,0
|
|
20231120,190300,37653510,5280,5280,5280,5280,0
|
|
20231120,190200,37653510,5280,5280,5280,5280,0
|
|
20231120,190100,37653510,5280,5280,5280,5280,0
|
|
20231120,190000,37653510,5280,5280,5280,5280,0
|
|
20231120,185900,37653510,5280,5280,5280,5280,0
|
|
20231120,185800,37653510,5280,5280,5280,5280,0
|
|
20231120,185700,37653510,5280,5280,5280,5280,0
|
|
20231120,185600,37653510,5280,5280,5280,5280,0
|
|
20231120,185500,37653510,5280,5280,5280,5280,0
|
|
20231120,185400,37653510,5280,5280,5280,5280,0
|
|
20231120,185300,37653510,5280,5280,5280,5280,0
|
|
20231120,185200,37653510,5280,5280,5280,5280,0
|
|
20231120,185100,37653510,5280,5280,5280,5280,0
|
|
20231120,185000,37653510,5280,5280,5280,5280,0
|
|
20231120,184900,37653510,5280,5280,5280,5280,0
|
|
20231120,184800,37653510,5280,5280,5280,5280,0
|
|
20231120,184700,37653510,5280,5280,5280,5280,0
|
|
20231120,184600,37653510,5280,5280,5280,5280,0
|
|
20231120,184500,37653510,5280,5280,5280,5280,0
|
|
20231120,184400,37653510,5280,5280,5280,5280,0
|
|
20231120,184300,37653510,5280,5280,5280,5280,0
|
|
20231120,184200,37653510,5280,5280,5280,5280,0
|
|
20231120,184100,37653510,5280,5280,5280,5280,0
|
|
20231120,184000,37653510,5280,5280,5280,5280,0
|
|
20231120,183900,37653510,5280,5280,5280,5280,494
|
|
20231120,183800,37653510,5280,5280,5280,5280,0
|
|
20231120,183700,37653510,5280,5280,5280,5280,0
|
|
20231120,183600,37653510,5280,5280,5280,5280,0
|
|
20231120,183500,37653510,5280,5280,5280,5280,0
|
|
20231120,183400,37653510,5280,5280,5280,5280,0
|
|
20231120,183300,37653510,5280,5280,5280,5280,0
|
|
20231120,183200,37653510,5280,5280,5280,5280,0
|
|
20231120,183100,37653510,5280,5280,5280,5280,0
|
|
20231120,183000,37653510,5280,5280,5280,5280,0
|
|
20231120,182900,37653510,5280,5280,5280,5280,0
|
|
20231120,182800,37653510,5280,5280,5280,5280,0
|
|
20231120,182700,37653510,5280,5280,5280,5280,0
|
|
20231120,182600,37653510,5280,5280,5280,5280,0
|
|
20231120,182500,37653510,5280,5280,5280,5280,0
|
|
20231120,182400,37653510,5280,5280,5280,5280,0
|
|
20231120,182300,37653510,5280,5280,5280,5280,0
|
|
20231120,182200,37653510,5280,5280,5280,5280,0
|
|
20231120,182100,37653510,5280,5280,5280,5280,0
|
|
20231120,182000,37653510,5280,5280,5280,5280,0
|
|
20231120,181900,37653510,5280,5280,5280,5280,0
|
|
20231120,181800,37653510,5280,5280,5280,5280,0
|
|
20231120,181700,37653510,5280,5280,5280,5280,0
|
|
20231120,181600,37653510,5280,5280,5280,5280,0
|
|
20231120,181500,37653510,5280,5280,5280,5280,0
|
|
20231120,181400,37653510,5280,5280,5280,5280,0
|
|
20231120,181300,37653510,5280,5280,5280,5280,0
|
|
20231120,181200,37653510,5280,5280,5280,5280,0
|
|
20231120,181100,37653510,5280,5280,5280,5280,0
|
|
20231120,181000,37653510,5280,5280,5280,5280,0
|
|
20231120,180900,37653510,5280,5280,5280,5280,494
|
|
20231120,180800,37653510,5280,5280,5280,5280,0
|
|
20231120,180700,37653510,5280,5280,5280,5280,0
|
|
20231120,180600,37653510,5280,5280,5280,5280,0
|
|
20231120,180500,37653510,5280,5280,5280,5280,0
|
|
20231120,180400,37653510,5280,5280,5280,5280,0
|
|
20231120,180300,37653510,5280,5280,5280,5280,0
|
|
20231120,180200,37653510,5280,5280,5280,5280,0
|
|
20231120,180100,37653510,5280,5280,5280,5280,0
|
|
20231120,180000,37653510,5280,5280,5280,5280,0
|
|
20231120,175900,37653510,5280,5280,5280,5280,0
|
|
20231120,175800,37653510,5280,5280,5280,5280,0
|
|
20231120,175700,37653510,5280,5280,5280,5280,0
|
|
20231120,175600,37653510,5280,5280,5280,5280,0
|
|
20231120,175500,37653510,5280,5280,5280,5280,0
|
|
20231120,175400,37653510,5280,5280,5280,5280,0
|
|
20231120,175300,37653510,5280,5280,5280,5280,0
|
|
20231120,175200,37653510,5280,5280,5280,5280,0
|
|
20231120,175100,37653510,5280,5280,5280,5280,0
|
|
20231120,175000,37653510,5280,5280,5280,5280,0
|
|
20231120,174900,37653510,5280,5280,5280,5280,0
|
|
20231120,174800,37653510,5280,5280,5280,5280,0
|
|
20231120,174700,37653510,5280,5280,5280,5280,0
|
|
20231120,174600,37653510,5280,5280,5280,5280,0
|
|
20231120,174500,37653510,5280,5280,5280,5280,0
|
|
20231120,174400,37653510,5280,5280,5280,5280,0
|
|
20231120,174300,37653510,5280,5280,5280,5280,0
|
|
20231120,174200,37653510,5280,5280,5280,5280,0
|
|
20231120,174100,37653510,5280,5280,5280,5280,0
|
|
20231120,174000,37653510,5280,5280,5280,5280,0
|
|
20231120,173900,37653510,5280,5280,5280,5280,494
|
|
20231120,173800,37653510,5280,5280,5280,5280,0
|
|
20231120,173700,37653510,5280,5280,5280,5280,0
|
|
20231120,173600,37653510,5280,5280,5280,5280,0
|
|
20231120,173500,37653510,5280,5280,5280,5280,0
|
|
20231120,173400,37653510,5280,5280,5280,5280,0
|
|
20231120,173300,37653510,5280,5280,5280,5280,0
|
|
20231120,173200,37653510,5280,5280,5280,5280,0
|
|
20231120,173100,37653510,5280,5280,5280,5280,0
|
|
20231120,173000,37653510,5280,5280,5280,5280,0
|
|
20231120,172900,37653510,5280,5280,5280,5280,0
|
|
20231120,172800,37653510,5280,5280,5280,5280,0
|
|
20231120,172700,37653510,5280,5280,5280,5280,0
|
|
20231120,172600,37653510,5280,5280,5280,5280,0
|
|
20231120,172500,37653510,5280,5280,5280,5280,0
|
|
20231120,172400,37653510,5280,5280,5280,5280,0
|
|
20231120,172300,37653510,5280,5280,5280,5280,0
|
|
20231120,172200,37653510,5280,5280,5280,5280,0
|
|
20231120,172100,37653510,5280,5280,5280,5280,0
|
|
20231120,172000,37653510,5280,5280,5280,5280,0
|
|
20231120,171900,37653510,5280,5280,5280,5280,0
|
|
20231120,171800,37653510,5280,5280,5280,5280,0
|
|
20231120,171700,37653510,5280,5280,5280,5280,0
|
|
20231120,171600,37653510,5280,5280,5280,5280,0
|
|
20231120,171500,37653510,5280,5280,5280,5280,0
|
|
20231120,171400,37653510,5280,5280,5280,5280,0
|
|
20231120,171300,37653510,5280,5280,5280,5280,0
|
|
20231120,171200,37653510,5280,5280,5280,5280,0
|
|
20231120,171100,37653510,5280,5280,5280,5280,0
|
|
20231120,171000,37653510,5280,5280,5280,5280,0
|
|
20231120,170900,37653510,5280,5280,5280,5280,494
|
|
20231120,170800,37653510,5280,5280,5280,5280,0
|
|
20231120,170700,37653510,5280,5280,5280,5280,0
|
|
20231120,170600,37653510,5280,5280,5280,5280,0
|
|
20231120,170500,37653510,5280,5280,5280,5280,0
|
|
20231120,170400,37653510,5280,5280,5280,5280,0
|
|
20231120,170300,37653510,5280,5280,5280,5280,0
|
|
20231120,170200,37653510,5280,5280,5280,5280,0
|
|
20231120,170100,37653510,5280,5280,5280,5280,0
|
|
20231120,170000,37653510,5280,5280,5280,5280,0
|
|
20231120,165900,37653510,5280,5280,5280,5280,0
|
|
20231120,165800,37653510,5280,5280,5280,5280,0
|
|
20231120,165700,37653510,5280,5280,5280,5280,0
|
|
20231120,165600,37653510,5280,5280,5280,5280,0
|
|
20231120,165500,37653510,5280,5280,5280,5280,0
|
|
20231120,165400,37653510,5280,5280,5280,5280,0
|
|
20231120,165300,37653510,5280,5280,5280,5280,0
|
|
20231120,165200,37653510,5280,5280,5280,5280,0
|
|
20231120,165100,37653510,5280,5280,5280,5280,0
|
|
20231120,165000,37653510,5280,5280,5280,5280,0
|
|
20231120,164900,37653510,5280,5280,5280,5280,0
|
|
20231120,164800,37653510,5280,5280,5280,5280,0
|
|
20231120,164700,37653510,5280,5280,5280,5280,0
|
|
20231120,164600,37653510,5280,5280,5280,5280,0
|
|
20231120,164500,37653510,5280,5280,5280,5280,0
|
|
20231120,164400,37653510,5280,5280,5280,5280,0
|
|
20231120,164300,37653510,5280,5280,5280,5280,0
|
|
20231120,164200,37653510,5280,5280,5280,5280,0
|
|
20231120,164100,37653510,5280,5280,5280,5280,0
|
|
20231120,164000,37653510,5280,5280,5280,5280,0
|
|
20231120,163900,37653510,5280,5280,5280,5280,494
|
|
20231120,163800,37653510,5280,5280,5280,5280,0
|
|
20231120,163700,37653510,5280,5280,5280,5280,0
|
|
20231120,163600,37653510,5280,5280,5280,5280,0
|
|
20231120,163500,37653510,5280,5280,5280,5280,0
|
|
20231120,163400,37653510,5280,5280,5280,5280,0
|
|
20231120,163300,37653510,5280,5280,5280,5280,0
|
|
20231120,163200,37653510,5280,5280,5280,5280,0
|
|
20231120,163100,37653510,5280,5280,5280,5280,0
|
|
20231120,163000,37653510,5280,5280,5280,5280,0
|
|
20231120,162900,37653510,5280,5280,5280,5280,0
|
|
20231120,162800,37653510,5280,5280,5280,5280,0
|
|
20231120,162700,37653510,5280,5280,5280,5280,0
|
|
20231120,162600,37653510,5280,5280,5280,5280,0
|
|
20231120,162500,37653510,5280,5280,5280,5280,0
|
|
20231120,162400,37653510,5280,5280,5280,5280,0
|
|
20231120,162300,37653510,5280,5280,5280,5280,0
|
|
20231120,162200,37653510,5280,5280,5280,5280,0
|
|
20231120,162100,37653510,5280,5280,5280,5280,0
|
|
20231120,162000,37653510,5280,5280,5280,5280,0
|
|
20231120,161900,37653510,5280,5280,5280,5280,0
|
|
20231120,161800,37653510,5280,5280,5280,5280,0
|
|
20231120,161700,37653510,5280,5280,5280,5280,0
|
|
20231120,161600,37653510,5280,5280,5280,5280,0
|
|
20231120,161500,37653510,5280,5280,5280,5280,0
|
|
20231120,161400,37653510,5280,5280,5280,5280,0
|
|
20231120,161300,37653510,5280,5280,5280,5280,0
|
|
20231120,161200,37653510,5280,5280,5280,5280,0
|
|
20231120,161100,37653510,5280,5280,5280,5280,0
|
|
20231120,161000,37653510,5280,5280,5280,5280,0
|
|
20231120,160900,37653510,5280,5280,5280,5280,494
|
|
20231120,160800,37653510,5280,5280,5280,5280,0
|
|
20231120,160700,37653510,5280,5280,5280,5280,0
|
|
20231120,160600,37653510,5280,5280,5280,5280,0
|
|
20231120,160500,37653510,5280,5280,5280,5280,0
|
|
20231120,160400,37653510,5280,5280,5280,5280,0
|
|
20231120,160300,37653510,5280,5280,5280,5280,0
|
|
20231120,160200,37653510,5280,5280,5280,5280,0
|
|
20231120,160100,37653510,5280,5280,5280,5280,0
|
|
20231120,160000,37653510,5280,5280,5280,5280,0
|
|
20231120,155900,37653510,5280,5280,5280,5280,0
|
|
20231120,155800,37653510,5280,5280,5280,5280,0
|
|
20231120,155700,37653510,5280,5280,5280,5280,0
|
|
20231120,155600,37653510,5280,5280,5280,5280,0
|
|
20231120,155500,37653510,5280,5280,5280,5280,0
|
|
20231120,155400,37653510,5280,5280,5280,5280,0
|
|
20231120,155300,37653510,5280,5280,5280,5280,0
|
|
20231120,155200,37653510,5280,5280,5280,5280,0
|
|
20231120,155100,37653510,5280,5280,5280,5280,0
|
|
20231120,155000,37653510,5280,5280,5280,5280,0
|
|
20231120,154900,37653510,5280,5280,5280,5280,0
|
|
20231120,154800,37653510,5280,5280,5280,5280,0
|
|
20231120,154700,37653510,5280,5280,5280,5280,0
|
|
20231120,154600,37653510,5280,5280,5280,5280,0
|
|
20231120,154500,37653510,5280,5280,5280,5280,0
|
|
20231120,154400,37653510,5280,5280,5280,5280,0
|
|
20231120,154300,37653510,5280,5280,5280,5280,0
|
|
20231120,154200,37653510,5280,5280,5280,5280,0
|
|
20231120,154100,37653510,5280,5280,5280,5280,0
|
|
20231120,154000,37653510,5280,5280,5280,5280,0
|
|
20231120,153900,37653510,5280,5280,5280,5280,494
|
|
20231120,153800,37653510,5280,5280,5280,5280,0
|
|
20231120,153700,37653510,5280,5280,5280,5280,0
|
|
20231120,153600,37653510,5280,5280,5280,5280,0
|
|
20231120,153500,37653510,5280,5280,5280,5280,0
|
|
20231120,153400,37653510,5280,5280,5280,5280,0
|
|
20231120,153300,37653510,5280,5280,5280,5280,0
|
|
20231120,153200,37653510,5280,5280,5280,5280,0
|
|
20231120,153100,37653510,5280,5280,5280,5280,0
|
|
20231120,153000,37653510,5280,5280,5280,5280,494
|
|
20231120,152900,35045190,5280,5280,5280,5280,0
|
|
20231120,152800,35045190,5280,5280,5280,5280,0
|
|
20231120,152700,35045190,5280,5280,5280,5280,0
|
|
20231120,152600,35045190,5280,5280,5280,5280,0
|
|
20231120,152500,35045190,5280,5280,5280,5280,0
|
|
20231120,152400,35045190,5280,5280,5280,5280,0
|
|
20231120,152300,35045190,5280,5280,5280,5280,0
|
|
20231120,152200,35045190,5280,5280,5280,5280,0
|
|
20231120,152100,35045190,5280,5280,5280,5280,0
|
|
20231120,152000,35045190,5280,5280,5280,5280,0
|
|
20231120,151900,35045190,5280,5250,5280,5250,193
|
|
20231120,151800,34026180,5280,5280,5280,5280,0
|
|
20231120,151700,34026180,5280,5280,5280,5280,0
|
|
20231120,151600,34026180,5280,5280,5280,5280,0
|
|
20231120,151500,34026180,5280,5280,5280,5280,0
|
|
20231120,151400,34026180,5280,5280,5280,5280,0
|
|
20231120,151300,34026180,5280,5280,5280,5280,0
|
|
20231120,151200,34026180,5280,5280,5280,5280,0
|
|
20231120,151100,34026180,5280,5280,5280,5280,0
|
|
20231120,151000,34026180,5280,5280,5280,5280,0
|
|
20231120,150900,34026180,5280,5280,5280,5280,0
|
|
20231120,150800,34026180,5280,5280,5280,5280,0
|
|
20231120,150700,34026180,5280,5280,5280,5280,0
|
|
20231120,150600,34026180,5280,5280,5280,5280,0
|
|
20231120,150500,34026180,5280,5280,5280,5280,1
|
|
20231120,150400,34020900,5290,5290,5290,5290,0
|
|
20231120,150300,34020900,5290,5290,5290,5290,0
|
|
20231120,150200,34020900,5290,5200,5290,5200,966
|
|
20231120,150100,28994070,5190,5190,5190,5190,0
|
|
20231120,150000,28994070,5190,5190,5190,5190,0
|
|
20231120,145900,28994070,5190,5190,5190,5190,0
|
|
20231120,145800,28994070,5190,5190,5190,5190,0
|
|
20231120,145700,28994070,5190,5190,5190,5190,143
|
|
20231120,145600,28251900,5180,5180,5180,5180,0
|
|
20231120,145500,28251900,5180,5180,5180,5180,0
|
|
20231120,145400,28251900,5180,5180,5180,5180,0
|
|
20231120,145300,28251900,5180,5210,5210,5180,1133
|
|
20231120,145200,22380450,5210,5210,5210,5210,1
|
|
20231120,145100,22375240,5200,5200,5200,5200,0
|
|
20231120,145000,22375240,5200,5200,5200,5200,0
|
|
20231120,144900,22375240,5200,5200,5200,5200,0
|
|
20231120,144800,22375240,5200,5200,5200,5200,1
|
|
20231120,144700,22370040,5220,5220,5220,5220,1
|
|
20231120,144600,22364820,5240,5240,5240,5240,0
|
|
20231120,144500,22364820,5240,5240,5240,5240,0
|
|
20231120,144400,22364820,5240,5240,5240,5240,0
|
|
20231120,144300,22364820,5240,5240,5240,5240,0
|
|
20231120,144200,22364820,5240,5240,5240,5240,0
|
|
20231120,144100,22364820,5240,5240,5240,5240,1
|
|
20231120,144000,22359580,5240,5240,5240,5240,0
|
|
20231120,143900,22359580,5240,5240,5240,5240,0
|
|
20231120,143800,22359580,5240,5240,5240,5240,0
|
|
20231120,143700,22359580,5240,5240,5240,5240,0
|
|
20231120,143600,22359580,5240,5210,5240,5210,2
|
|
20231120,143500,22349130,5230,5230,5230,5230,0
|
|
20231120,143400,22349130,5230,5230,5230,5230,1
|
|
20231120,143300,22343900,5240,5240,5240,5240,0
|
|
20231120,143200,22343900,5240,5190,5240,5180,535
|
|
20231120,143100,19567090,5180,5180,5180,5180,0
|
|
20231120,143000,19567090,5180,5180,5180,5180,20
|
|
20231120,142900,19463490,5190,5190,5190,5190,76
|
|
20231120,142800,19069050,5200,5200,5200,5200,1
|
|
20231120,142700,19063850,5200,5200,5200,5200,0
|
|
20231120,142600,19063850,5200,5200,5200,5200,0
|
|
20231120,142500,19063850,5200,5200,5200,5200,0
|
|
20231120,142400,19063850,5200,5200,5200,5200,0
|
|
20231120,142300,19063850,5200,5200,5200,5200,0
|
|
20231120,142200,19063850,5200,5200,5200,5200,0
|
|
20231120,142100,19063850,5200,5200,5200,5200,0
|
|
20231120,142000,19063850,5200,5200,5200,5200,0
|
|
20231120,141900,19063850,5200,5200,5200,5200,0
|
|
20231120,141800,19063850,5200,5200,5200,5200,0
|
|
20231120,141700,19063850,5200,5200,5200,5200,0
|
|
20231120,141600,19063850,5200,5200,5200,5200,0
|
|
20231120,141500,19063850,5200,5200,5200,5200,0
|
|
20231120,141400,19063850,5200,5200,5200,5200,0
|
|
20231120,141300,19063850,5200,5200,5200,5200,0
|
|
20231120,141200,19063850,5200,5200,5200,5200,0
|
|
20231120,141100,19063850,5200,5200,5200,5200,0
|
|
20231120,141000,19063850,5200,5200,5200,5200,0
|
|
20231120,140900,19063850,5200,5200,5200,5200,1
|
|
20231120,140800,19058650,5190,5190,5190,5190,0
|
|
20231120,140700,19058650,5190,5190,5190,5190,1
|
|
20231120,140600,19053460,5190,5190,5190,5190,0
|
|
20231120,140500,19053460,5190,5190,5190,5190,0
|
|
20231120,140400,19053460,5190,5190,5190,5190,0
|
|
20231120,140300,19053460,5190,5190,5190,5190,0
|
|
20231120,140200,19053460,5190,5190,5190,5190,0
|
|
20231120,140100,19053460,5190,5190,5190,5190,0
|
|
20231120,140000,19053460,5190,5190,5190,5190,0
|
|
20231120,135900,19053460,5190,5190,5190,5190,9
|
|
20231120,135800,19006750,5190,5190,5190,5190,0
|
|
20231120,135700,19006750,5190,5190,5190,5190,0
|
|
20231120,135600,19006750,5190,5190,5190,5190,100
|
|
20231120,135500,18487750,5190,5190,5190,5190,0
|
|
20231120,135400,18487750,5190,5190,5190,5190,0
|
|
20231120,135300,18487750,5190,5190,5190,5190,0
|
|
20231120,135200,18487750,5190,5190,5190,5190,0
|
|
20231120,135100,18487750,5190,5190,5190,5190,0
|
|
20231120,135000,18487750,5190,5190,5190,5190,0
|
|
20231120,134900,18487750,5190,5190,5190,5190,0
|
|
20231120,134800,18487750,5190,5190,5190,5190,0
|
|
20231120,134700,18487750,5190,5190,5190,5190,0
|
|
20231120,134600,18487750,5190,5190,5190,5190,0
|
|
20231120,134500,18487750,5190,5190,5190,5190,0
|
|
20231120,134400,18487750,5190,5190,5190,5190,0
|
|
20231120,134300,18487750,5190,5190,5190,5190,0
|
|
20231120,134200,18487750,5190,5190,5190,5190,0
|
|
20231120,134100,18487750,5190,5190,5190,5190,0
|
|
20231120,134000,18487750,5190,5190,5190,5190,0
|
|
20231120,133900,18487750,5190,5190,5190,5190,0
|
|
20231120,133800,18487750,5190,5190,5190,5190,0
|
|
20231120,133700,18487750,5190,5190,5190,5190,0
|
|
20231120,133600,18487750,5190,5190,5190,5190,0
|
|
20231120,133500,18487750,5190,5190,5190,5190,0
|
|
20231120,133400,18487750,5190,5190,5190,5190,0
|
|
20231120,133300,18487750,5190,5190,5190,5190,0
|
|
20231120,133200,18487750,5190,5190,5190,5190,0
|
|
20231120,133100,18487750,5190,5190,5190,5190,0
|
|
20231120,133000,18487750,5190,5190,5190,5190,0
|
|
20231120,132900,18487750,5190,5190,5190,5190,0
|
|
20231120,132800,18487750,5190,5190,5190,5190,0
|
|
20231120,132700,18487750,5190,5190,5190,5190,0
|
|
20231120,132600,18487750,5190,5190,5190,5190,0
|
|
20231120,132500,18487750,5190,5190,5190,5190,5
|
|
20231120,132400,18461800,5210,5210,5210,5210,0
|
|
20231120,132300,18461800,5210,5210,5210,5210,0
|
|
20231120,132200,18461800,5210,5210,5210,5210,0
|
|
20231120,132100,18461800,5210,5210,5210,5210,0
|
|
20231120,132000,18461800,5210,5210,5210,5210,0
|
|
20231120,131900,18461800,5210,5210,5210,5210,0
|
|
20231120,131800,18461800,5210,5210,5210,5210,0
|
|
20231120,131700,18461800,5210,5210,5210,5210,0
|
|
20231120,131600,18461800,5210,5210,5210,5210,18
|
|
20231120,131500,18368020,5190,5190,5190,5190,0
|
|
20231120,131400,18368020,5190,5190,5190,5190,0
|
|
20231120,131300,18368020,5190,5190,5190,5190,0
|
|
20231120,131200,18368020,5190,5190,5190,5190,0
|
|
20231120,131100,18368020,5190,5190,5190,5190,0
|
|
20231120,131000,18368020,5190,5190,5190,5190,0
|
|
20231120,130900,18368020,5190,5190,5190,5190,0
|
|
20231120,130800,18368020,5190,5190,5190,5190,0
|
|
20231120,130700,18368020,5190,5190,5190,5190,0
|
|
20231120,130600,18368020,5190,5190,5190,5190,0
|
|
20231120,130500,18368020,5190,5190,5190,5190,0
|
|
20231120,130400,18368020,5190,5190,5190,5190,0
|
|
20231120,130300,18368020,5190,5190,5190,5190,0
|
|
20231120,130200,18368020,5190,5190,5190,5190,1
|
|
20231120,130100,18362830,5210,5210,5210,5210,0
|
|
20231120,130000,18362830,5210,5210,5210,5210,0
|
|
20231120,125900,18362830,5210,5210,5210,5210,0
|
|
20231120,125800,18362830,5210,5210,5210,5210,0
|
|
20231120,125700,18362830,5210,5210,5210,5210,0
|
|
20231120,125600,18362830,5210,5210,5210,5210,1
|
|
20231120,125500,18357620,5190,5190,5190,5190,1
|
|
20231120,125400,18352430,5180,5180,5180,5180,0
|
|
20231120,125300,18352430,5180,5180,5180,5180,0
|
|
20231120,125200,18352430,5180,5180,5180,5180,0
|
|
20231120,125100,18352430,5180,5180,5180,5180,0
|
|
20231120,125000,18352430,5180,5180,5180,5180,1
|
|
20231120,124900,18347250,5160,5160,5160,5160,0
|
|
20231120,124800,18347250,5160,5160,5160,5160,0
|
|
20231120,124700,18347250,5160,5160,5160,5160,0
|
|
20231120,124600,18347250,5160,5160,5160,5160,0
|
|
20231120,124500,18347250,5160,5160,5160,5160,0
|
|
20231120,124400,18347250,5160,5190,5190,5160,1722
|
|
20231120,124300,9437360,5230,5230,5230,5230,0
|
|
20231120,124200,9437360,5230,5230,5230,5230,0
|
|
20231120,124100,9437360,5230,5230,5230,5230,0
|
|
20231120,124000,9437360,5230,5230,5230,5230,0
|
|
20231120,123900,9437360,5230,5230,5230,5230,0
|
|
20231120,123800,9437360,5230,5230,5230,5230,0
|
|
20231120,123700,9437360,5230,5230,5230,5230,0
|
|
20231120,123600,9437360,5230,5230,5230,5230,0
|
|
20231120,123500,9437360,5230,5230,5230,5230,0
|
|
20231120,123400,9437360,5230,5230,5230,5230,0
|
|
20231120,123300,9437360,5230,5230,5230,5230,1
|
|
20231120,123200,9432130,5200,5200,5200,5200,0
|
|
20231120,123100,9432130,5200,5200,5200,5200,0
|
|
20231120,123000,9432130,5200,5200,5200,5200,33
|
|
20231120,122900,9260530,5200,5200,5200,5200,0
|
|
20231120,122800,9260530,5200,5200,5200,5200,0
|
|
20231120,122700,9260530,5200,5200,5200,5200,0
|
|
20231120,122600,9260530,5200,5200,5200,5200,0
|
|
20231120,122500,9260530,5200,5200,5200,5200,0
|
|
20231120,122400,9260530,5200,5200,5200,5200,0
|
|
20231120,122300,9260530,5200,5200,5200,5200,0
|
|
20231120,122200,9260530,5200,5200,5200,5200,0
|
|
20231120,122100,9260530,5200,5200,5200,5200,0
|
|
20231120,122000,9260530,5200,5200,5200,5200,0
|
|
20231120,121900,9260530,5200,5200,5200,5200,0
|
|
20231120,121800,9260530,5200,5200,5200,5200,0
|
|
20231120,121700,9260530,5200,5200,5200,5200,0
|
|
20231120,121600,9260530,5200,5200,5200,5200,0
|
|
20231120,121500,9260530,5200,5200,5200,5200,0
|
|
20231120,121400,9260530,5200,5200,5200,5200,0
|
|
20231120,121300,9260530,5200,5200,5200,5200,0
|
|
20231120,121200,9260530,5200,5200,5200,5200,0
|
|
20231120,121100,9260530,5200,5200,5200,5200,0
|
|
20231120,121000,9260530,5200,5200,5200,5200,36
|
|
20231120,120900,9073330,5190,5190,5190,5190,0
|
|
20231120,120800,9073330,5190,5190,5190,5190,0
|
|
20231120,120700,9073330,5190,5190,5190,5190,0
|
|
20231120,120600,9073330,5190,5190,5190,5190,0
|
|
20231120,120500,9073330,5190,5190,5190,5190,38
|
|
20231120,120400,8876110,5200,5200,5200,5200,0
|
|
20231120,120300,8876110,5200,5200,5200,5200,0
|
|
20231120,120200,8876110,5200,5200,5200,5200,0
|
|
20231120,120100,8876110,5200,5200,5200,5200,0
|
|
20231120,120000,8876110,5200,5200,5200,5200,57
|
|
20231120,115900,8579710,5200,5200,5200,5200,0
|
|
20231120,115800,8579710,5200,5200,5200,5200,0
|
|
20231120,115700,8579710,5200,5200,5200,5200,5
|
|
20231120,115600,8553710,5190,5190,5190,5190,0
|
|
20231120,115500,8553710,5190,5190,5190,5190,1
|
|
20231120,115400,8548520,5200,5200,5200,5200,0
|
|
20231120,115300,8548520,5200,5200,5200,5200,0
|
|
20231120,115200,8548520,5200,5200,5200,5200,0
|
|
20231120,115100,8548520,5200,5200,5200,5200,0
|
|
20231120,115000,8548520,5200,5200,5200,5200,0
|
|
20231120,114900,8548520,5200,5200,5200,5200,0
|
|
20231120,114800,8548520,5200,5200,5200,5200,0
|
|
20231120,114700,8548520,5200,5200,5200,5200,0
|
|
20231120,114600,8548520,5200,5200,5200,5200,0
|
|
20231120,114500,8548520,5200,5200,5200,5200,0
|
|
20231120,114400,8548520,5200,5200,5200,5200,0
|
|
20231120,114300,8548520,5200,5200,5200,5200,19
|
|
20231120,114200,8449720,5200,5200,5200,5200,0
|
|
20231120,114100,8449720,5200,5200,5200,5200,0
|
|
20231120,114000,8449720,5200,5200,5200,5200,0
|
|
20231120,113900,8449720,5200,5200,5200,5200,0
|
|
20231120,113800,8449720,5200,5200,5200,5200,0
|
|
20231120,113700,8449720,5200,5200,5200,5200,0
|
|
20231120,113600,8449720,5200,5200,5200,5200,0
|
|
20231120,113500,8449720,5200,5200,5200,5200,75
|
|
20231120,113400,8059720,5200,5200,5200,5200,0
|
|
20231120,113300,8059720,5200,5200,5200,5200,0
|
|
20231120,113200,8059720,5200,5200,5200,5200,98
|
|
20231120,113100,7550120,5200,5200,5200,5200,0
|
|
20231120,113000,7550120,5200,5200,5200,5200,0
|
|
20231120,112900,7550120,5200,5200,5200,5200,10
|
|
20231120,112800,7498120,5240,5240,5240,5240,0
|
|
20231120,112700,7498120,5240,5240,5240,5240,0
|
|
20231120,112600,7498120,5240,5220,5240,5220,19
|
|
20231120,112500,7398580,5240,5240,5240,5240,0
|
|
20231120,112400,7398580,5240,5240,5240,5240,0
|
|
20231120,112300,7398580,5240,5190,5240,5190,58
|
|
20231120,112200,7097510,5190,5190,5190,5190,0
|
|
20231120,112100,7097510,5190,5190,5190,5190,50
|
|
20231120,112000,6838010,5200,5200,5200,5200,0
|
|
20231120,111900,6838010,5200,5200,5200,5200,0
|
|
20231120,111800,6838010,5200,5200,5200,5200,0
|
|
20231120,111700,6838010,5200,5200,5200,5200,0
|
|
20231120,111600,6838010,5200,5200,5200,5200,0
|
|
20231120,111500,6838010,5200,5200,5200,5200,0
|
|
20231120,111400,6838010,5200,5200,5200,5200,0
|
|
20231120,111300,6838010,5200,5210,5210,5200,294
|
|
20231120,111200,5306770,5220,5220,5220,5220,0
|
|
20231120,111100,5306770,5220,5220,5220,5220,0
|
|
20231120,111000,5306770,5220,5220,5220,5220,0
|
|
20231120,110900,5306770,5220,5220,5220,5220,19
|
|
20231120,110800,5207590,5220,5220,5220,5220,57
|
|
20231120,110700,4910050,5220,5220,5220,5220,0
|
|
20231120,110600,4910050,5220,5220,5220,5220,10
|
|
20231120,110500,4857850,5220,5210,5220,5210,212
|
|
20231120,110400,3753320,5220,5220,5220,5220,0
|
|
20231120,110300,3753320,5220,5220,5220,5220,0
|
|
20231120,110200,3753320,5220,5220,5220,5220,0
|
|
20231120,110100,3753320,5220,5220,5220,5220,0
|
|
20231120,110000,3753320,5220,5220,5220,5220,0
|
|
20231120,105900,3753320,5220,5220,5220,5220,0
|
|
20231120,105800,3753320,5220,5220,5220,5220,0
|
|
20231120,105700,3753320,5220,5220,5220,5220,0
|
|
20231120,105600,3753320,5220,5220,5220,5220,0
|
|
20231120,105500,3753320,5220,5220,5220,5220,0
|
|
20231120,105400,3753320,5220,5220,5220,5220,0
|
|
20231120,105300,3753320,5220,5220,5220,5220,0
|
|
20231120,105200,3753320,5220,5220,5220,5220,19
|
|
20231120,105100,3654140,5220,5220,5220,5220,131
|
|
20231120,105000,2970320,5240,5240,5240,5240,0
|
|
20231120,104900,2970320,5240,5240,5240,5240,0
|
|
20231120,104800,2970320,5240,5240,5240,5240,0
|
|
20231120,104700,2970320,5240,5240,5240,5240,0
|
|
20231120,104600,2970320,5240,5240,5240,5240,0
|
|
20231120,104500,2970320,5240,5240,5240,5240,0
|
|
20231120,104400,2970320,5240,5240,5240,5240,0
|
|
20231120,104300,2970320,5240,5240,5240,5240,0
|
|
20231120,104200,2970320,5240,5240,5240,5240,0
|
|
20231120,104100,2970320,5240,5240,5240,5240,0
|
|
20231120,104000,2970320,5240,5240,5240,5240,0
|
|
20231120,103900,2970320,5240,5240,5240,5240,0
|
|
20231120,103800,2970320,5240,5240,5240,5240,0
|
|
20231120,103700,2970320,5240,5240,5240,5240,0
|
|
20231120,103600,2970320,5240,5240,5240,5240,0
|
|
20231120,103500,2970320,5240,5240,5240,5240,19
|
|
20231120,103400,2870760,5240,5240,5240,5240,0
|
|
20231120,103300,2870760,5240,5240,5240,5240,0
|
|
20231120,103200,2870760,5240,5240,5240,5240,0
|
|
20231120,103100,2870760,5240,5240,5240,5240,0
|
|
20231120,103000,2870760,5240,5240,5240,5240,0
|
|
20231120,102900,2870760,5240,5240,5240,5240,0
|
|
20231120,102800,2870760,5240,5240,5240,5240,0
|
|
20231120,102700,2870760,5240,5240,5240,5240,1
|
|
20231120,102600,2865520,5240,5240,5240,5240,0
|
|
20231120,102500,2865520,5240,5240,5240,5240,0
|
|
20231120,102400,2865520,5240,5240,5240,5240,0
|
|
20231120,102300,2865520,5240,5240,5240,5240,0
|
|
20231120,102200,2865520,5240,5240,5240,5240,0
|
|
20231120,102100,2865520,5240,5240,5240,5240,0
|
|
20231120,102000,2865520,5240,5240,5240,5240,0
|
|
20231120,101900,2865520,5240,5240,5240,5240,0
|
|
20231120,101800,2865520,5240,5230,5240,5230,19
|
|
20231120,101700,2765980,5240,5240,5240,5240,0
|
|
20231120,101600,2765980,5240,5240,5240,5240,0
|
|
20231120,101500,2765980,5240,5240,5240,5240,0
|
|
20231120,101400,2765980,5240,5240,5240,5240,0
|
|
20231120,101300,2765980,5240,5240,5240,5240,0
|
|
20231120,101200,2765980,5240,5240,5240,5240,0
|
|
20231120,101100,2765980,5240,5240,5240,5240,0
|
|
20231120,101000,2765980,5240,5240,5240,5240,0
|
|
20231120,100900,2765980,5240,5240,5240,5240,0
|
|
20231120,100800,2765980,5240,5240,5240,5240,0
|
|
20231120,100700,2765980,5240,5240,5240,5240,0
|
|
20231120,100600,2765980,5240,5240,5240,5240,0
|
|
20231120,100500,2765980,5240,5240,5240,5240,0
|
|
20231120,100400,2765980,5240,5240,5240,5240,0
|
|
20231120,100300,2765980,5240,5240,5240,5240,0
|
|
20231120,100200,2765980,5240,5240,5240,5240,38
|
|
20231120,100100,2566860,5240,5240,5240,5240,19
|
|
20231120,100000,2467300,5240,5240,5240,5240,0
|
|
20231120,095900,2467300,5240,5240,5240,5240,0
|
|
20231120,095800,2467300,5240,5240,5240,5240,0
|
|
20231120,095700,2467300,5240,5240,5240,5240,0
|
|
20231120,095600,2467300,5240,5240,5240,5240,0
|
|
20231120,095500,2467300,5240,5240,5240,5240,0
|
|
20231120,095400,2467300,5240,5240,5240,5240,0
|
|
20231120,095300,2467300,5240,5240,5240,5240,0
|
|
20231120,095200,2467300,5240,5240,5240,5240,0
|
|
20231120,095100,2467300,5240,5240,5240,5240,0
|
|
20231120,095000,2467300,5240,5240,5240,5240,0
|
|
20231120,094900,2467300,5240,5240,5240,5240,1
|
|
20231120,094800,2462060,5210,5240,5240,5210,2
|
|
20231120,094700,2451610,5240,5240,5240,5240,0
|
|
20231120,094600,2451610,5240,5240,5240,5240,0
|
|
20231120,094500,2451610,5240,5240,5240,5240,0
|
|
20231120,094400,2451610,5240,5210,5240,5210,19
|
|
20231120,094300,2352080,5230,5230,5230,5230,2
|
|
20231120,094200,2341620,5190,5190,5190,5190,0
|
|
20231120,094100,2341620,5190,5190,5190,5190,0
|
|
20231120,094000,2341620,5190,5190,5190,5190,0
|
|
20231120,093900,2341620,5190,5190,5190,5190,0
|
|
20231120,093800,2341620,5190,5190,5190,5190,0
|
|
20231120,093700,2341620,5190,5190,5190,5190,73
|
|
20231120,093600,1962750,5190,5190,5190,5190,0
|
|
20231120,093500,1962750,5190,5190,5190,5190,0
|
|
20231120,093400,1962750,5190,5190,5190,5190,0
|
|
20231120,093300,1962750,5190,5190,5190,5190,0
|
|
20231120,093200,1962750,5190,5190,5190,5190,20
|
|
20231120,093100,1858950,5190,5190,5190,5190,0
|
|
20231120,093000,1858950,5190,5190,5190,5190,0
|
|
20231120,092900,1858950,5190,5190,5190,5190,52
|
|
20231120,092800,1589070,5190,5190,5190,5190,0
|
|
20231120,092700,1589070,5190,5190,5190,5190,19
|
|
20231120,092600,1490460,5190,5190,5190,5190,7
|
|
20231120,092500,1454130,5190,5190,5190,5190,0
|
|
20231120,092400,1454130,5190,5190,5190,5190,200
|
|
20231120,092300,416130,5190,5190,5190,5190,0
|
|
20231120,092200,416130,5190,5190,5190,5190,0
|
|
20231120,092100,416130,5190,5190,5190,5190,0
|
|
20231120,092000,416130,5190,5190,5190,5190,0
|
|
20231120,091900,416130,5190,5190,5190,5190,0
|
|
20231120,091800,416130,5190,5200,5200,5190,20
|
|
20231120,091700,312280,5170,5170,5170,5170,0
|
|
20231120,091600,312280,5170,5170,5170,5170,0
|
|
20231120,091500,312280,5170,5170,5170,5170,0
|
|
20231120,091400,312280,5170,5170,5170,5170,0
|
|
20231120,091300,312280,5170,5170,5170,5170,0
|
|
20231120,091200,312280,5170,5170,5170,5170,0
|
|
20231120,091100,312280,5170,5170,5170,5170,0
|
|
20231120,091000,312280,5170,5170,5170,5170,0
|
|
20231120,090900,312280,5170,5170,5170,5170,0
|
|
20231120,090800,312280,5170,5170,5170,5170,0
|
|
20231120,090700,312280,5170,5230,5230,5170,50
|
|
20231120,090600,52980,5280,5280,5280,5280,0
|
|
20231120,090500,52980,5280,5280,5280,5280,0
|
|
20231120,090400,52980,5280,5280,5280,5280,0
|
|
20231120,090300,52980,5280,5280,5280,5280,1
|
|
20231120,090200,47700,5300,5300,5300,5300,0
|
|
20231120,090100,47700,5300,5300,5300,5300,0
|
|
20231120,090000,47700,5300,5300,5300,5300,9
|