668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,200500,144639060,12580,12580,12580,12580,524
|
|
20231121,200400,144639060,12580,12580,12580,12580,0
|
|
20231121,200300,144639060,12580,12580,12580,12580,0
|
|
20231121,200200,144639060,12580,12580,12580,12580,0
|
|
20231121,200100,144639060,12580,12580,12580,12580,0
|
|
20231121,200000,144639060,12580,12580,12580,12580,0
|
|
20231121,195900,144639060,12580,12580,12580,12580,0
|
|
20231121,195800,144639060,12580,12580,12580,12580,0
|
|
20231121,195700,144639060,12580,12580,12580,12580,0
|
|
20231121,195600,144639060,12580,12580,12580,12580,0
|
|
20231121,195500,144639060,12580,12580,12580,12580,0
|
|
20231121,195400,144639060,12580,12580,12580,12580,0
|
|
20231121,195300,144639060,12580,12580,12580,12580,0
|
|
20231121,195200,144639060,12580,12580,12580,12580,0
|
|
20231121,195100,144639060,12580,12580,12580,12580,0
|
|
20231121,195000,144639060,12580,12580,12580,12580,0
|
|
20231121,194900,144639060,12580,12580,12580,12580,0
|
|
20231121,194800,144639060,12580,12580,12580,12580,0
|
|
20231121,194700,144639060,12580,12580,12580,12580,0
|
|
20231121,194600,144639060,12580,12580,12580,12580,0
|
|
20231121,194500,144639060,12580,12580,12580,12580,0
|
|
20231121,194400,144639060,12580,12580,12580,12580,0
|
|
20231121,194300,144639060,12580,12580,12580,12580,0
|
|
20231121,194200,144639060,12580,12580,12580,12580,0
|
|
20231121,194100,144639060,12580,12580,12580,12580,0
|
|
20231121,194000,144639060,12580,12580,12580,12580,0
|
|
20231121,193900,144639060,12580,12580,12580,12580,0
|
|
20231121,193800,144639060,12580,12580,12580,12580,0
|
|
20231121,193700,144639060,12580,12580,12580,12580,0
|
|
20231121,193600,144639060,12580,12580,12580,12580,0
|
|
20231121,193500,144639060,12580,12580,12580,12580,524
|
|
20231121,193400,144639060,12580,12580,12580,12580,0
|
|
20231121,193300,144639060,12580,12580,12580,12580,0
|
|
20231121,193200,144639060,12580,12580,12580,12580,0
|
|
20231121,193100,144639060,12580,12580,12580,12580,0
|
|
20231121,193000,144639060,12580,12580,12580,12580,0
|
|
20231121,192900,144639060,12580,12580,12580,12580,0
|
|
20231121,192800,144639060,12580,12580,12580,12580,0
|
|
20231121,192700,144639060,12580,12580,12580,12580,0
|
|
20231121,192600,144639060,12580,12580,12580,12580,0
|
|
20231121,192500,144639060,12580,12580,12580,12580,0
|
|
20231121,192400,144639060,12580,12580,12580,12580,0
|
|
20231121,192300,144639060,12580,12580,12580,12580,0
|
|
20231121,192200,144639060,12580,12580,12580,12580,0
|
|
20231121,192100,144639060,12580,12580,12580,12580,0
|
|
20231121,192000,144639060,12580,12580,12580,12580,0
|
|
20231121,191900,144639060,12580,12580,12580,12580,0
|
|
20231121,191800,144639060,12580,12580,12580,12580,0
|
|
20231121,191700,144639060,12580,12580,12580,12580,0
|
|
20231121,191600,144639060,12580,12580,12580,12580,0
|
|
20231121,191500,144639060,12580,12580,12580,12580,0
|
|
20231121,191400,144639060,12580,12580,12580,12580,0
|
|
20231121,191300,144639060,12580,12580,12580,12580,0
|
|
20231121,191200,144639060,12580,12580,12580,12580,0
|
|
20231121,191100,144639060,12580,12580,12580,12580,0
|
|
20231121,191000,144639060,12580,12580,12580,12580,0
|
|
20231121,190900,144639060,12580,12580,12580,12580,0
|
|
20231121,190800,144639060,12580,12580,12580,12580,0
|
|
20231121,190700,144639060,12580,12580,12580,12580,0
|
|
20231121,190600,144639060,12580,12580,12580,12580,0
|
|
20231121,190500,144639060,12580,12580,12580,12580,524
|
|
20231121,190400,144639060,12580,12580,12580,12580,0
|
|
20231121,190300,144639060,12580,12580,12580,12580,0
|
|
20231121,190200,144639060,12580,12580,12580,12580,0
|
|
20231121,190100,144639060,12580,12580,12580,12580,0
|
|
20231121,190000,144639060,12580,12580,12580,12580,0
|
|
20231121,185900,144639060,12580,12580,12580,12580,0
|
|
20231121,185800,144639060,12580,12580,12580,12580,0
|
|
20231121,185700,144639060,12580,12580,12580,12580,0
|
|
20231121,185600,144639060,12580,12580,12580,12580,0
|
|
20231121,185500,144639060,12580,12580,12580,12580,0
|
|
20231121,185400,144639060,12580,12580,12580,12580,0
|
|
20231121,185300,144639060,12580,12580,12580,12580,0
|
|
20231121,185200,144639060,12580,12580,12580,12580,0
|
|
20231121,185100,144639060,12580,12580,12580,12580,0
|
|
20231121,185000,144639060,12580,12580,12580,12580,0
|
|
20231121,184900,144639060,12580,12580,12580,12580,0
|
|
20231121,184800,144639060,12580,12580,12580,12580,0
|
|
20231121,184700,144639060,12580,12580,12580,12580,0
|
|
20231121,184600,144639060,12580,12580,12580,12580,0
|
|
20231121,184500,144639060,12580,12580,12580,12580,0
|
|
20231121,184400,144639060,12580,12580,12580,12580,0
|
|
20231121,184300,144639060,12580,12580,12580,12580,0
|
|
20231121,184200,144639060,12580,12580,12580,12580,0
|
|
20231121,184100,144639060,12580,12580,12580,12580,0
|
|
20231121,184000,144639060,12580,12580,12580,12580,0
|
|
20231121,183900,144639060,12580,12580,12580,12580,0
|
|
20231121,183800,144639060,12580,12580,12580,12580,0
|
|
20231121,183700,144639060,12580,12580,12580,12580,0
|
|
20231121,183600,144639060,12580,12580,12580,12580,0
|
|
20231121,183500,144639060,12580,12580,12580,12580,524
|
|
20231121,183400,144639060,12580,12580,12580,12580,0
|
|
20231121,183300,144639060,12580,12580,12580,12580,0
|
|
20231121,183200,144639060,12580,12580,12580,12580,0
|
|
20231121,183100,144639060,12580,12580,12580,12580,0
|
|
20231121,183000,144639060,12580,12580,12580,12580,0
|
|
20231121,182900,144639060,12580,12580,12580,12580,0
|
|
20231121,182800,144639060,12580,12580,12580,12580,0
|
|
20231121,182700,144639060,12580,12580,12580,12580,0
|
|
20231121,182600,144639060,12580,12580,12580,12580,0
|
|
20231121,182500,144639060,12580,12580,12580,12580,0
|
|
20231121,182400,144639060,12580,12580,12580,12580,0
|
|
20231121,182300,144639060,12580,12580,12580,12580,0
|
|
20231121,182200,144639060,12580,12580,12580,12580,0
|
|
20231121,182100,144639060,12580,12580,12580,12580,0
|
|
20231121,182000,144639060,12580,12580,12580,12580,0
|
|
20231121,181900,144639060,12580,12580,12580,12580,0
|
|
20231121,181800,144639060,12580,12580,12580,12580,0
|
|
20231121,181700,144639060,12580,12580,12580,12580,0
|
|
20231121,181600,144639060,12580,12580,12580,12580,0
|
|
20231121,181500,144639060,12580,12580,12580,12580,0
|
|
20231121,181400,144639060,12580,12580,12580,12580,0
|
|
20231121,181300,144639060,12580,12580,12580,12580,0
|
|
20231121,181200,144639060,12580,12580,12580,12580,0
|
|
20231121,181100,144639060,12580,12580,12580,12580,0
|
|
20231121,181000,144639060,12580,12580,12580,12580,0
|
|
20231121,180900,144639060,12580,12580,12580,12580,0
|
|
20231121,180800,144639060,12580,12580,12580,12580,0
|
|
20231121,180700,144639060,12580,12580,12580,12580,0
|
|
20231121,180600,144639060,12580,12580,12580,12580,0
|
|
20231121,180500,144639060,12580,12580,12580,12580,524
|
|
20231121,180400,144639060,12580,12580,12580,12580,0
|
|
20231121,180300,144639060,12580,12580,12580,12580,0
|
|
20231121,180200,144639060,12580,12580,12580,12580,0
|
|
20231121,180100,144639060,12580,12580,12580,12580,0
|
|
20231121,180000,144639060,12580,12580,12580,12580,0
|
|
20231121,175900,144639060,12580,12580,12580,12580,0
|
|
20231121,175800,144639060,12580,12580,12580,12580,0
|
|
20231121,175700,144639060,12580,12580,12580,12580,0
|
|
20231121,175600,144639060,12580,12580,12580,12580,0
|
|
20231121,175500,144639060,12580,12580,12580,12580,0
|
|
20231121,175400,144639060,12580,12580,12580,12580,0
|
|
20231121,175300,144639060,12580,12580,12580,12580,0
|
|
20231121,175200,144639060,12580,12580,12580,12580,0
|
|
20231121,175100,144639060,12580,12580,12580,12580,0
|
|
20231121,175000,144639060,12580,12580,12580,12580,0
|
|
20231121,174900,144639060,12580,12580,12580,12580,0
|
|
20231121,174800,144639060,12580,12580,12580,12580,0
|
|
20231121,174700,144639060,12580,12580,12580,12580,0
|
|
20231121,174600,144639060,12580,12580,12580,12580,0
|
|
20231121,174500,144639060,12580,12580,12580,12580,0
|
|
20231121,174400,144639060,12580,12580,12580,12580,0
|
|
20231121,174300,144639060,12580,12580,12580,12580,0
|
|
20231121,174200,144639060,12580,12580,12580,12580,0
|
|
20231121,174100,144639060,12580,12580,12580,12580,0
|
|
20231121,174000,144639060,12580,12580,12580,12580,0
|
|
20231121,173900,144639060,12580,12580,12580,12580,0
|
|
20231121,173800,144639060,12580,12580,12580,12580,0
|
|
20231121,173700,144639060,12580,12580,12580,12580,0
|
|
20231121,173600,144639060,12580,12580,12580,12580,0
|
|
20231121,173500,144639060,12580,12580,12580,12580,524
|
|
20231121,173400,144639060,12580,12580,12580,12580,0
|
|
20231121,173300,144639060,12580,12580,12580,12580,0
|
|
20231121,173200,144639060,12580,12580,12580,12580,0
|
|
20231121,173100,144639060,12580,12580,12580,12580,0
|
|
20231121,173000,144639060,12580,12580,12580,12580,0
|
|
20231121,172900,144639060,12580,12580,12580,12580,0
|
|
20231121,172800,144639060,12580,12580,12580,12580,0
|
|
20231121,172700,144639060,12580,12580,12580,12580,0
|
|
20231121,172600,144639060,12580,12580,12580,12580,0
|
|
20231121,172500,144639060,12580,12580,12580,12580,0
|
|
20231121,172400,144639060,12580,12580,12580,12580,0
|
|
20231121,172300,144639060,12580,12580,12580,12580,0
|
|
20231121,172200,144639060,12580,12580,12580,12580,0
|
|
20231121,172100,144639060,12580,12580,12580,12580,0
|
|
20231121,172000,144639060,12580,12580,12580,12580,0
|
|
20231121,171900,144639060,12580,12580,12580,12580,0
|
|
20231121,171800,144639060,12580,12580,12580,12580,0
|
|
20231121,171700,144639060,12580,12580,12580,12580,0
|
|
20231121,171600,144639060,12580,12580,12580,12580,0
|
|
20231121,171500,144639060,12580,12580,12580,12580,0
|
|
20231121,171400,144639060,12580,12580,12580,12580,0
|
|
20231121,171300,144639060,12580,12580,12580,12580,0
|
|
20231121,171200,144639060,12580,12580,12580,12580,0
|
|
20231121,171100,144639060,12580,12580,12580,12580,0
|
|
20231121,171000,144639060,12580,12580,12580,12580,0
|
|
20231121,170900,144639060,12580,12580,12580,12580,0
|
|
20231121,170800,144639060,12580,12580,12580,12580,0
|
|
20231121,170700,144639060,12580,12580,12580,12580,0
|
|
20231121,170600,144639060,12580,12580,12580,12580,0
|
|
20231121,170500,144639060,12580,12580,12580,12580,524
|
|
20231121,170400,144639060,12580,12580,12580,12580,0
|
|
20231121,170300,144639060,12580,12580,12580,12580,0
|
|
20231121,170200,144639060,12580,12580,12580,12580,0
|
|
20231121,170100,144639060,12580,12580,12580,12580,0
|
|
20231121,170000,144639060,12580,12580,12580,12580,0
|
|
20231121,165900,144639060,12580,12580,12580,12580,0
|
|
20231121,165800,144639060,12580,12580,12580,12580,0
|
|
20231121,165700,144639060,12580,12580,12580,12580,0
|
|
20231121,165600,144639060,12580,12580,12580,12580,0
|
|
20231121,165500,144639060,12580,12580,12580,12580,0
|
|
20231121,165400,144639060,12580,12580,12580,12580,0
|
|
20231121,165300,144639060,12580,12580,12580,12580,0
|
|
20231121,165200,144639060,12580,12580,12580,12580,0
|
|
20231121,165100,144639060,12580,12580,12580,12580,0
|
|
20231121,165000,144639060,12580,12580,12580,12580,0
|
|
20231121,164900,144639060,12580,12580,12580,12580,0
|
|
20231121,164800,144639060,12580,12580,12580,12580,0
|
|
20231121,164700,144639060,12580,12580,12580,12580,0
|
|
20231121,164600,144639060,12580,12580,12580,12580,0
|
|
20231121,164500,144639060,12580,12580,12580,12580,0
|
|
20231121,164400,144639060,12580,12580,12580,12580,0
|
|
20231121,164300,144639060,12580,12580,12580,12580,0
|
|
20231121,164200,144639060,12580,12580,12580,12580,0
|
|
20231121,164100,144639060,12580,12580,12580,12580,0
|
|
20231121,164000,144639060,12580,12580,12580,12580,0
|
|
20231121,163900,144639060,12580,12580,12580,12580,0
|
|
20231121,163800,144639060,12580,12580,12580,12580,0
|
|
20231121,163700,144639060,12580,12580,12580,12580,0
|
|
20231121,163600,144639060,12580,12580,12580,12580,0
|
|
20231121,163500,144639060,12580,12580,12580,12580,524
|
|
20231121,163400,144639060,12580,12580,12580,12580,0
|
|
20231121,163300,144639060,12580,12580,12580,12580,0
|
|
20231121,163200,144639060,12580,12580,12580,12580,0
|
|
20231121,163100,144639060,12580,12580,12580,12580,0
|
|
20231121,163000,144639060,12580,12580,12580,12580,0
|
|
20231121,162900,144639060,12580,12580,12580,12580,0
|
|
20231121,162800,144639060,12580,12580,12580,12580,0
|
|
20231121,162700,144639060,12580,12580,12580,12580,0
|
|
20231121,162600,144639060,12580,12580,12580,12580,0
|
|
20231121,162500,144639060,12580,12580,12580,12580,0
|
|
20231121,162400,144639060,12580,12580,12580,12580,0
|
|
20231121,162300,144639060,12580,12580,12580,12580,0
|
|
20231121,162200,144639060,12580,12580,12580,12580,0
|
|
20231121,162100,144639060,12580,12580,12580,12580,0
|
|
20231121,162000,144639060,12580,12580,12580,12580,0
|
|
20231121,161900,144639060,12580,12580,12580,12580,0
|
|
20231121,161800,144639060,12580,12580,12580,12580,0
|
|
20231121,161700,144639060,12580,12580,12580,12580,0
|
|
20231121,161600,144639060,12580,12580,12580,12580,0
|
|
20231121,161500,144639060,12580,12580,12580,12580,0
|
|
20231121,161400,144639060,12580,12580,12580,12580,0
|
|
20231121,161300,144639060,12580,12580,12580,12580,0
|
|
20231121,161200,144639060,12580,12580,12580,12580,0
|
|
20231121,161100,144639060,12580,12580,12580,12580,0
|
|
20231121,161000,144639060,12580,12580,12580,12580,0
|
|
20231121,160900,144639060,12580,12580,12580,12580,0
|
|
20231121,160800,144639060,12580,12580,12580,12580,0
|
|
20231121,160700,144639060,12580,12580,12580,12580,0
|
|
20231121,160600,144639060,12580,12580,12580,12580,0
|
|
20231121,160500,144639060,12580,12580,12580,12580,524
|
|
20231121,160400,144639060,12580,12580,12580,12580,0
|
|
20231121,160300,144639060,12580,12580,12580,12580,0
|
|
20231121,160200,144639060,12580,12580,12580,12580,0
|
|
20231121,160100,144639060,12580,12580,12580,12580,0
|
|
20231121,160000,144639060,12580,12580,12580,12580,0
|
|
20231121,155900,144639060,12580,12580,12580,12580,0
|
|
20231121,155800,144639060,12580,12580,12580,12580,0
|
|
20231121,155700,144639060,12580,12580,12580,12580,0
|
|
20231121,155600,144639060,12580,12580,12580,12580,0
|
|
20231121,155500,144639060,12580,12580,12580,12580,0
|
|
20231121,155400,144639060,12580,12580,12580,12580,0
|
|
20231121,155300,144639060,12580,12580,12580,12580,0
|
|
20231121,155200,144639060,12580,12580,12580,12580,0
|
|
20231121,155100,144639060,12580,12580,12580,12580,0
|
|
20231121,155000,144639060,12580,12580,12580,12580,0
|
|
20231121,154900,144639060,12580,12580,12580,12580,0
|
|
20231121,154800,144639060,12580,12580,12580,12580,0
|
|
20231121,154700,144639060,12580,12580,12580,12580,0
|
|
20231121,154600,144639060,12580,12580,12580,12580,0
|
|
20231121,154500,144639060,12580,12580,12580,12580,0
|
|
20231121,154400,144639060,12580,12580,12580,12580,0
|
|
20231121,154300,144639060,12580,12580,12580,12580,0
|
|
20231121,154200,144639060,12580,12580,12580,12580,0
|
|
20231121,154100,144639060,12580,12580,12580,12580,0
|
|
20231121,154000,144639060,12580,12580,12580,12580,0
|
|
20231121,153900,144639060,12580,12580,12580,12580,0
|
|
20231121,153800,144639060,12580,12580,12580,12580,0
|
|
20231121,153700,144639060,12580,12580,12580,12580,0
|
|
20231121,153600,144639060,12580,12580,12580,12580,0
|
|
20231121,153500,144639060,12580,12580,12580,12580,524
|
|
20231121,153400,144639060,12580,12580,12580,12580,0
|
|
20231121,153300,144639060,12580,12580,12580,12580,0
|
|
20231121,153200,144639060,12580,12580,12580,12580,0
|
|
20231121,153100,144639060,12580,12580,12580,12580,0
|
|
20231121,153000,144639060,12580,12580,12580,12580,524
|
|
20231121,152900,138047140,12640,12640,12640,12640,0
|
|
20231121,152800,138047140,12640,12640,12640,12640,0
|
|
20231121,152700,138047140,12640,12640,12640,12640,0
|
|
20231121,152600,138047140,12640,12640,12640,12640,0
|
|
20231121,152500,138047140,12640,12640,12640,12640,0
|
|
20231121,152400,138047140,12640,12640,12640,12640,0
|
|
20231121,152300,138047140,12640,12640,12640,12640,0
|
|
20231121,152200,138047140,12640,12640,12640,12640,0
|
|
20231121,152100,138047140,12640,12640,12640,12640,0
|
|
20231121,152000,138047140,12640,12640,12640,12640,0
|
|
20231121,151900,138047140,12640,12620,12640,12620,32
|
|
20231121,151800,137643110,12610,12610,12610,12610,0
|
|
20231121,151700,137643110,12610,12610,12610,12610,0
|
|
20231121,151600,137643110,12610,12610,12610,12610,0
|
|
20231121,151500,137643110,12610,12610,12610,12610,0
|
|
20231121,151400,137643110,12610,12610,12610,12610,0
|
|
20231121,151300,137643110,12610,12610,12610,12610,3
|
|
20231121,151200,137605280,12610,12610,12610,12610,0
|
|
20231121,151100,137605280,12610,12610,12610,12610,0
|
|
20231121,151000,137605280,12610,12610,12610,12610,0
|
|
20231121,150900,137605280,12610,12590,12610,12590,3
|
|
20231121,150800,137567470,12600,12600,12600,12600,2
|
|
20231121,150700,137542270,12590,12600,12610,12590,40
|
|
20231121,150600,137038170,12600,12580,12600,12580,7
|
|
20231121,150500,136950090,12580,12580,12580,12580,1
|
|
20231121,150400,136937510,12580,12580,12580,12580,0
|
|
20231121,150300,136937510,12580,12590,12590,12580,50
|
|
20231121,150200,136308030,12600,12600,12600,12600,6
|
|
20231121,150100,136232430,12590,12590,12590,12590,15
|
|
20231121,150000,136043580,12580,12580,12580,12580,15
|
|
20231121,145900,135854880,12600,12600,12600,12600,0
|
|
20231121,145800,135854880,12600,12600,12600,12600,2
|
|
20231121,145700,135829680,12580,12580,12580,12580,0
|
|
20231121,145600,135829680,12580,12580,12580,12580,0
|
|
20231121,145500,135829680,12580,12580,12580,12580,0
|
|
20231121,145400,135829680,12580,12580,12580,12580,0
|
|
20231121,145300,135829680,12580,12580,12580,12580,6
|
|
20231121,145200,135754200,12580,12580,12580,12580,0
|
|
20231121,145100,135754200,12580,12580,12580,12580,0
|
|
20231121,145000,135754200,12580,12580,12580,12580,0
|
|
20231121,144900,135754200,12580,12580,12580,12580,0
|
|
20231121,144800,135754200,12580,12580,12580,12580,0
|
|
20231121,144700,135754200,12580,12580,12580,12580,0
|
|
20231121,144600,135754200,12580,12580,12580,12580,0
|
|
20231121,144500,135754200,12580,12590,12590,12580,10
|
|
20231121,144400,135628310,12610,12610,12610,12610,0
|
|
20231121,144300,135628310,12610,12610,12610,12610,0
|
|
20231121,144200,135628310,12610,12570,12610,12570,203
|
|
20231121,144100,133072880,12550,12570,12570,12550,68
|
|
20231121,144000,132218390,12580,12580,12580,12580,0
|
|
20231121,143900,132218390,12580,12580,12580,12580,0
|
|
20231121,143800,132218390,12580,12580,12580,12580,0
|
|
20231121,143700,132218390,12580,12580,12580,12580,0
|
|
20231121,143600,132218390,12580,12580,12580,12580,0
|
|
20231121,143500,132218390,12580,12580,12580,12580,0
|
|
20231121,143400,132218390,12580,12580,12580,12580,0
|
|
20231121,143300,132218390,12580,12580,12580,12580,10
|
|
20231121,143200,132092590,12580,12580,12580,12580,0
|
|
20231121,143100,132092590,12580,12580,12580,12580,10
|
|
20231121,143000,131966790,12580,12580,12580,12580,10
|
|
20231121,142900,131840990,12570,12570,12570,12570,0
|
|
20231121,142800,131840990,12570,12580,12580,12570,89
|
|
20231121,142700,130721640,12580,12580,12580,12580,0
|
|
20231121,142600,130721640,12580,12580,12580,12580,0
|
|
20231121,142500,130721640,12580,12580,12580,12580,0
|
|
20231121,142400,130721640,12580,12580,12580,12580,0
|
|
20231121,142300,130721640,12580,12580,12580,12580,0
|
|
20231121,142200,130721640,12580,12580,12580,12580,0
|
|
20231121,142100,130721640,12580,12580,12580,12580,2
|
|
20231121,142000,130696480,12570,12570,12570,12570,0
|
|
20231121,141900,130696480,12570,12570,12570,12570,1
|
|
20231121,141800,130683910,12570,12590,12590,12570,30
|
|
20231121,141700,130306710,12590,12590,12590,12590,2
|
|
20231121,141600,130281530,12590,12590,12590,12590,2
|
|
20231121,141500,130256350,12590,12590,12590,12590,0
|
|
20231121,141400,130256350,12590,12590,12590,12590,19
|
|
20231121,141300,130017140,12610,12610,12610,12610,0
|
|
20231121,141200,130017140,12610,12610,12610,12610,0
|
|
20231121,141100,130017140,12610,12610,12610,12610,26
|
|
20231121,141000,129689280,12610,12610,12610,12610,0
|
|
20231121,140900,129689280,12610,12610,12610,12610,0
|
|
20231121,140800,129689280,12610,12610,12610,12610,0
|
|
20231121,140700,129689280,12610,12610,12610,12610,0
|
|
20231121,140600,129689280,12610,12610,12610,12610,0
|
|
20231121,140500,129689280,12610,12610,12610,12610,0
|
|
20231121,140400,129689280,12610,12610,12610,12610,0
|
|
20231121,140300,129689280,12610,12610,12610,12610,0
|
|
20231121,140200,129689280,12610,12610,12610,12610,0
|
|
20231121,140100,129689280,12610,12610,12610,12610,0
|
|
20231121,140000,129689280,12610,12610,12610,12610,0
|
|
20231121,135900,129689280,12610,12610,12610,12610,0
|
|
20231121,135800,129689280,12610,12600,12610,12600,200
|
|
20231121,135700,127169150,12570,12570,12570,12570,0
|
|
20231121,135600,127169150,12570,12570,12570,12570,0
|
|
20231121,135500,127169150,12570,12570,12570,12570,0
|
|
20231121,135400,127169150,12570,12570,12570,12570,0
|
|
20231121,135300,127169150,12570,12570,12570,12570,0
|
|
20231121,135200,127169150,12570,12570,12570,12570,3
|
|
20231121,135100,127131440,12570,12570,12570,12570,1
|
|
20231121,135000,127118870,12570,12570,12570,12570,0
|
|
20231121,134900,127118870,12570,12570,12570,12570,1
|
|
20231121,134800,127106300,12560,12560,12560,12560,0
|
|
20231121,134700,127106300,12560,12560,12560,12560,0
|
|
20231121,134600,127106300,12560,12560,12560,12560,0
|
|
20231121,134500,127106300,12560,12560,12560,12560,28
|
|
20231121,134400,126754620,12570,12570,12570,12570,0
|
|
20231121,134300,126754620,12570,12570,12570,12570,3
|
|
20231121,134200,126716910,12610,12610,12610,12610,0
|
|
20231121,134100,126716910,12610,12620,12620,12610,208
|
|
20231121,134000,124093620,12620,12630,12630,12620,10
|
|
20231121,133900,123967360,12620,12620,12620,12620,0
|
|
20231121,133800,123967360,12620,12620,12620,12620,0
|
|
20231121,133700,123967360,12620,12620,12620,12620,0
|
|
20231121,133600,123967360,12620,12620,12620,12620,0
|
|
20231121,133500,123967360,12620,12620,12620,12620,0
|
|
20231121,133400,123967360,12620,12620,12620,12620,0
|
|
20231121,133300,123967360,12620,12620,12620,12620,10
|
|
20231121,133200,123841160,12650,12650,12650,12650,0
|
|
20231121,133100,123841160,12650,12650,12650,12650,2
|
|
20231121,133000,123815860,12610,12610,12610,12610,1
|
|
20231121,132900,123803250,12610,12610,12610,12610,0
|
|
20231121,132800,123803250,12610,12610,12610,12610,10
|
|
20231121,132700,123677150,12610,12610,12610,12610,0
|
|
20231121,132600,123677150,12610,12610,12610,12610,0
|
|
20231121,132500,123677150,12610,12610,12610,12610,0
|
|
20231121,132400,123677150,12610,12610,12610,12610,0
|
|
20231121,132300,123677150,12610,12610,12610,12610,0
|
|
20231121,132200,123677150,12610,12610,12610,12610,0
|
|
20231121,132100,123677150,12610,12610,12610,12610,0
|
|
20231121,132000,123677150,12610,12610,12610,12610,0
|
|
20231121,131900,123677150,12610,12610,12610,12610,0
|
|
20231121,131800,123677150,12610,12610,12610,12610,5
|
|
20231121,131700,123614100,12610,12610,12610,12610,0
|
|
20231121,131600,123614100,12610,12610,12610,12610,0
|
|
20231121,131500,123614100,12610,12610,12610,12610,0
|
|
20231121,131400,123614100,12610,12610,12610,12610,22
|
|
20231121,131300,123336680,12610,12610,12610,12610,0
|
|
20231121,131200,123336680,12610,12610,12610,12610,0
|
|
20231121,131100,123336680,12610,12640,12640,12610,13
|
|
20231121,131000,123172450,12640,12640,12640,12640,0
|
|
20231121,130900,123172450,12640,12640,12640,12640,0
|
|
20231121,130800,123172450,12640,12640,12640,12640,0
|
|
20231121,130700,123172450,12640,12640,12640,12640,0
|
|
20231121,130600,123172450,12640,12640,12640,12640,21
|
|
20231121,130500,122907010,12650,12650,12650,12650,0
|
|
20231121,130400,122907010,12650,12650,12650,12650,74
|
|
20231121,130300,121970910,12650,12650,12650,12650,0
|
|
20231121,130200,121970910,12650,12650,12650,12650,0
|
|
20231121,130100,121970910,12650,12650,12650,12650,22
|
|
20231121,130000,121692610,12670,12650,12670,12650,5
|
|
20231121,125900,121629320,12660,12650,12660,12650,6
|
|
20231121,125800,121553390,12670,12670,12670,12670,100
|
|
20231121,125700,120286390,12670,12670,12670,12670,0
|
|
20231121,125600,120286390,12670,12670,12670,12670,0
|
|
20231121,125500,120286390,12670,12670,12670,12670,0
|
|
20231121,125400,120286390,12670,12650,12670,12650,92
|
|
20231121,125300,119120770,12640,12640,12640,12640,0
|
|
20231121,125200,119120770,12640,12640,12640,12640,5
|
|
20231121,125100,119057570,12640,12640,12640,12640,8
|
|
20231121,125000,118956450,12640,12640,12640,12640,0
|
|
20231121,124900,118956450,12640,12640,12640,12640,0
|
|
20231121,124800,118956450,12640,12640,12640,12640,2
|
|
20231121,124700,118931170,12640,12640,12640,12640,0
|
|
20231121,124600,118931170,12640,12630,12640,12630,35
|
|
20231121,124500,118488850,12630,12630,12630,12630,2
|
|
20231121,124400,118463590,12550,12550,12550,12550,0
|
|
20231121,124300,118463590,12550,12550,12550,12550,0
|
|
20231121,124200,118463590,12550,12550,12550,12550,0
|
|
20231121,124100,118463590,12550,12550,12550,12550,0
|
|
20231121,124000,118463590,12550,12550,12550,12550,0
|
|
20231121,123900,118463590,12550,12550,12550,12550,0
|
|
20231121,123800,118463590,12550,12550,12550,12550,0
|
|
20231121,123700,118463590,12550,12550,12550,12550,0
|
|
20231121,123600,118463590,12550,12550,12550,12550,0
|
|
20231121,123500,118463590,12550,12550,12550,12550,0
|
|
20231121,123400,118463590,12550,12550,12550,12550,0
|
|
20231121,123300,118463590,12550,12550,12550,12550,80
|
|
20231121,123200,117459590,12570,12570,12570,12570,0
|
|
20231121,123100,117459590,12570,12590,12590,12570,403
|
|
20231121,123000,112392080,12600,12640,12640,12600,85
|
|
20231121,122900,111319360,12640,12640,12640,12640,7
|
|
20231121,122800,111230880,12600,12600,12600,12600,0
|
|
20231121,122700,111230880,12600,12600,12600,12600,0
|
|
20231121,122600,111230880,12600,12600,12600,12600,200
|
|
20231121,122500,108710880,12600,12600,12600,12600,0
|
|
20231121,122400,108710880,12600,12600,12600,12600,0
|
|
20231121,122300,108710880,12600,12600,12600,12600,0
|
|
20231121,122200,108710880,12600,12600,12600,12600,0
|
|
20231121,122100,108710880,12600,12600,12600,12600,0
|
|
20231121,122000,108710880,12600,12600,12600,12600,0
|
|
20231121,121900,108710880,12600,12600,12600,12600,0
|
|
20231121,121800,108710880,12600,12600,12600,12600,0
|
|
20231121,121700,108710880,12600,12600,12600,12600,0
|
|
20231121,121600,108710880,12600,12600,12600,12600,0
|
|
20231121,121500,108710880,12600,12600,12600,12600,0
|
|
20231121,121400,108710880,12600,12600,12600,12600,0
|
|
20231121,121300,108710880,12600,12600,12600,12600,0
|
|
20231121,121200,108710880,12600,12600,12600,12600,0
|
|
20231121,121100,108710880,12600,12600,12600,12600,0
|
|
20231121,121000,108710880,12600,12600,12600,12600,0
|
|
20231121,120900,108710880,12600,12600,12600,12600,0
|
|
20231121,120800,108710880,12600,12620,12620,12600,200
|
|
20231121,120700,106189530,12610,12610,12610,12610,0
|
|
20231121,120600,106189530,12610,12610,12610,12610,0
|
|
20231121,120500,106189530,12610,12610,12610,12610,0
|
|
20231121,120400,106189530,12610,12610,12610,12610,16
|
|
20231121,120300,105987770,12610,12610,12610,12610,0
|
|
20231121,120200,105987770,12610,12610,12610,12610,0
|
|
20231121,120100,105987770,12610,12610,12610,12610,0
|
|
20231121,120000,105987770,12610,12610,12610,12610,0
|
|
20231121,115900,105987770,12610,12610,12610,12610,0
|
|
20231121,115800,105987770,12610,12610,12610,12610,0
|
|
20231121,115700,105987770,12610,12610,12610,12610,0
|
|
20231121,115600,105987770,12610,12620,12620,12610,50
|
|
20231121,115500,105357020,12600,12600,12600,12600,0
|
|
20231121,115400,105357020,12600,12600,12600,12600,0
|
|
20231121,115300,105357020,12600,12600,12600,12600,0
|
|
20231121,115200,105357020,12600,12600,12600,12600,0
|
|
20231121,115100,105357020,12600,12600,12600,12600,0
|
|
20231121,115000,105357020,12600,12600,12600,12600,0
|
|
20231121,114900,105357020,12600,12600,12600,12600,0
|
|
20231121,114800,105357020,12600,12600,12600,12600,0
|
|
20231121,114700,105357020,12600,12600,12600,12600,0
|
|
20231121,114600,105357020,12600,12600,12600,12600,0
|
|
20231121,114500,105357020,12600,12600,12600,12600,0
|
|
20231121,114400,105357020,12600,12600,12600,12600,0
|
|
20231121,114300,105357020,12600,12630,12630,12600,100
|
|
20231121,114200,104095960,12690,12690,12690,12690,0
|
|
20231121,114100,104095960,12690,12690,12690,12690,0
|
|
20231121,114000,104095960,12690,12690,12690,12690,0
|
|
20231121,113900,104095960,12690,12690,12690,12690,0
|
|
20231121,113800,104095960,12690,12650,12690,12650,254
|
|
20231121,113700,100874660,12650,12650,12650,12650,0
|
|
20231121,113600,100874660,12650,12650,12650,12650,0
|
|
20231121,113500,100874660,12650,12650,12650,12650,184
|
|
20231121,113400,98547060,12650,12650,12650,12650,0
|
|
20231121,113300,98547060,12650,12650,12650,12650,0
|
|
20231121,113200,98547060,12650,12650,12650,12650,0
|
|
20231121,113100,98547060,12650,12650,12650,12650,0
|
|
20231121,113000,98547060,12650,12650,12650,12650,0
|
|
20231121,112900,98547060,12650,12650,12650,12650,0
|
|
20231121,112800,98547060,12650,12650,12650,12650,0
|
|
20231121,112700,98547060,12650,12650,12650,12650,0
|
|
20231121,112600,98547060,12650,12650,12650,12650,0
|
|
20231121,112500,98547060,12650,12650,12650,12650,0
|
|
20231121,112400,98547060,12650,12650,12650,12650,0
|
|
20231121,112300,98547060,12650,12650,12650,12650,1
|
|
20231121,112200,98534410,12630,12630,12630,12630,0
|
|
20231121,112100,98534410,12630,12630,12630,12630,0
|
|
20231121,112000,98534410,12630,12630,12630,12630,0
|
|
20231121,111900,98534410,12630,12630,12630,12630,101
|
|
20231121,111800,97258780,12650,12650,12650,12650,0
|
|
20231121,111700,97258780,12650,12650,12650,12650,126
|
|
20231121,111600,95664880,12660,12660,12660,12660,2
|
|
20231121,111500,95639560,12660,12660,12660,12660,0
|
|
20231121,111400,95639560,12660,12660,12660,12660,0
|
|
20231121,111300,95639560,12660,12680,12680,12660,40
|
|
20231121,111200,95133140,12660,12660,12660,12660,0
|
|
20231121,111100,95133140,12660,12660,12660,12660,0
|
|
20231121,111000,95133140,12660,12660,12660,12660,0
|
|
20231121,110900,95133140,12660,12660,12660,12660,11
|
|
20231121,110800,94993880,12690,12690,12690,12690,2
|
|
20231121,110700,94968500,12690,12690,12690,12690,65
|
|
20231121,110600,94143650,12690,12690,12690,12690,0
|
|
20231121,110500,94143650,12690,12650,12690,12650,377
|
|
20231121,110400,89364650,12650,12620,12650,12620,1004
|
|
20231121,110300,76689400,12610,12600,12610,12590,597
|
|
20231121,110200,69170260,12600,12600,12600,12600,0
|
|
20231121,110100,69170260,12600,12590,12600,12590,589
|
|
20231121,110000,61754290,12590,12590,12590,12590,2
|
|
20231121,105900,61729110,12590,12590,12590,12590,0
|
|
20231121,105800,61729110,12590,12550,12590,12550,910
|
|
20231121,105700,50292530,12550,12550,12550,12550,22
|
|
20231121,105600,50016430,12560,12560,12560,12560,10
|
|
20231121,105500,49890830,12570,12570,12570,12570,0
|
|
20231121,105400,49890830,12570,12580,12580,12570,117
|
|
20231121,105300,48420060,12590,12590,12590,12590,0
|
|
20231121,105200,48420060,12590,12590,12590,12590,166
|
|
20231121,105100,46330120,12580,12580,12580,12580,0
|
|
20231121,105000,46330120,12580,12580,12580,12580,0
|
|
20231121,104900,46330120,12580,12580,12580,12580,5
|
|
20231121,104800,46267220,12570,12570,12570,12570,21
|
|
20231121,104700,46003250,12570,12570,12570,12570,12
|
|
20231121,104600,45852410,12580,12580,12580,12580,1
|
|
20231121,104500,45839830,12580,12580,12580,12580,1
|
|
20231121,104400,45827250,12580,12580,12580,12580,0
|
|
20231121,104300,45827250,12580,12580,12580,12580,0
|
|
20231121,104200,45827250,12580,12580,12580,12580,0
|
|
20231121,104100,45827250,12580,12580,12580,12580,7
|
|
20231121,104000,45739190,12590,12590,12590,12590,1
|
|
20231121,103900,45726600,12580,12580,12580,12580,0
|
|
20231121,103800,45726600,12580,12580,12580,12580,0
|
|
20231121,103700,45726600,12580,12590,12590,12580,28
|
|
20231121,103600,45374090,12600,12600,12600,12600,40
|
|
20231121,103500,44870090,12600,12600,12600,12600,0
|
|
20231121,103400,44870090,12600,12600,12600,12600,2
|
|
20231121,103300,44844890,12600,12600,12600,12600,2
|
|
20231121,103200,44819690,12590,12590,12590,12590,100
|
|
20231121,103100,43560690,12600,12600,12600,12600,0
|
|
20231121,103000,43560690,12600,12600,12600,12600,0
|
|
20231121,102900,43560690,12600,12600,12600,12600,10
|
|
20231121,102800,43434690,12600,12600,12600,12600,0
|
|
20231121,102700,43434690,12600,12600,12600,12600,0
|
|
20231121,102600,43434690,12600,12600,12600,12600,93
|
|
20231121,102500,42262890,12590,12590,12590,12590,0
|
|
20231121,102400,42262890,12590,12590,12590,12590,1
|
|
20231121,102300,42250300,12590,12590,12590,12590,0
|
|
20231121,102200,42250300,12590,12590,12590,12590,6
|
|
20231121,102100,42174760,12590,12590,12590,12590,0
|
|
20231121,102000,42174760,12590,12590,12590,12590,0
|
|
20231121,101900,42174760,12590,12590,12590,12590,0
|
|
20231121,101800,42174760,12590,12590,12590,12590,0
|
|
20231121,101700,42174760,12590,12590,12590,12590,0
|
|
20231121,101600,42174760,12590,12590,12590,12590,0
|
|
20231121,101500,42174760,12590,12590,12590,12590,0
|
|
20231121,101400,42174760,12590,12590,12590,12590,0
|
|
20231121,101300,42174760,12590,12590,12590,12590,0
|
|
20231121,101200,42174760,12590,12590,12590,12590,0
|
|
20231121,101100,42174760,12590,12590,12590,12590,0
|
|
20231121,101000,42174760,12590,12590,12590,12590,1
|
|
20231121,100900,42162170,12540,12540,12540,12540,0
|
|
20231121,100800,42162170,12540,12540,12540,12540,0
|
|
20231121,100700,42162170,12540,12540,12540,12540,0
|
|
20231121,100600,42162170,12540,12540,12540,12540,0
|
|
20231121,100500,42162170,12540,12540,12540,12540,0
|
|
20231121,100400,42162170,12540,12540,12540,12540,0
|
|
20231121,100300,42162170,12540,12540,12540,12540,0
|
|
20231121,100200,42162170,12540,12540,12540,12540,0
|
|
20231121,100100,42162170,12540,12540,12540,12540,0
|
|
20231121,100000,42162170,12540,12540,12540,12540,150
|
|
20231121,095900,40281170,12540,12540,12540,12540,0
|
|
20231121,095800,40281170,12540,12540,12540,12540,0
|
|
20231121,095700,40281170,12540,12540,12540,12540,0
|
|
20231121,095600,40281170,12540,12540,12540,12540,1
|
|
20231121,095500,40268630,12540,12540,12540,12540,0
|
|
20231121,095400,40268630,12540,12540,12540,12540,0
|
|
20231121,095300,40268630,12540,12540,12540,12540,38
|
|
20231121,095200,39792110,12500,12500,12500,12500,0
|
|
20231121,095100,39792110,12500,12580,12580,12500,510
|
|
20231121,095000,33415820,12590,12530,12600,12530,52
|
|
20231121,094900,32764130,12560,12560,12560,12560,46
|
|
20231121,094800,32186370,12530,12530,12530,12530,0
|
|
20231121,094700,32186370,12530,12530,12530,12530,0
|
|
20231121,094600,32186370,12530,12530,12530,12530,0
|
|
20231121,094500,32186370,12530,12530,12530,12530,0
|
|
20231121,094400,32186370,12530,12550,12550,12530,307
|
|
20231121,094300,28338540,12530,12530,12530,12530,0
|
|
20231121,094200,28338540,12530,12580,12580,12530,80
|
|
20231121,094100,27333160,12590,12590,12590,12590,3
|
|
20231121,094000,27295390,12590,12590,12590,12590,10
|
|
20231121,093900,27169490,12580,12590,12630,12580,85
|
|
20231121,093800,26099620,12630,12630,12630,12630,11
|
|
20231121,093700,25960690,12630,12630,12630,12630,0
|
|
20231121,093600,25960690,12630,12630,12630,12630,10
|
|
20231121,093500,25834390,12630,12630,12630,12630,8
|
|
20231121,093400,25733350,12640,12630,12640,12630,39
|
|
20231121,093300,25240410,12630,12630,12630,12630,1
|
|
20231121,093200,25227780,12630,12630,12630,12630,10
|
|
20231121,093100,25101480,12580,12600,12600,12580,51
|
|
20231121,093000,24459420,12600,12610,12610,12600,29
|
|
20231121,092900,24094010,12610,12610,12610,12610,5
|
|
20231121,092800,24030960,12610,12610,12610,12610,5
|
|
20231121,092700,23967910,12610,12600,12610,12600,36
|
|
20231121,092600,23514170,12600,12600,12600,12600,7
|
|
20231121,092500,23425970,12580,12580,12580,12580,46
|
|
20231121,092400,22847290,12580,12590,12590,12580,139
|
|
20231121,092300,21098550,12580,12580,12580,12580,0
|
|
20231121,092200,21098550,12580,12580,12580,12580,0
|
|
20231121,092100,21098550,12580,12580,12580,12580,0
|
|
20231121,092000,21098550,12580,12580,12580,12580,29
|
|
20231121,091900,20733730,12590,12590,12590,12580,25
|
|
20231121,091800,20419120,12580,12580,12580,12580,5
|
|
20231121,091700,20356220,12580,12580,12580,12580,109
|
|
20231121,091600,18985000,12580,12580,12580,12560,209
|
|
20231121,091500,16355810,12560,12560,12570,12550,9
|
|
20231121,091400,16242780,12560,12560,12560,12560,1
|
|
20231121,091300,16230220,12570,12570,12570,12570,0
|
|
20231121,091200,16230220,12570,12580,12580,12570,6
|
|
20231121,091100,16154750,12590,12590,12590,12590,4
|
|
20231121,091000,16104390,12590,12590,12600,12590,9
|
|
20231121,090900,15991040,12590,12590,12590,12590,1
|
|
20231121,090800,15978450,12550,12550,12550,12550,0
|
|
20231121,090700,15978450,12550,12550,12550,12550,2
|
|
20231121,090600,15953350,12550,12550,12550,12550,15
|
|
20231121,090500,15765100,12530,12530,12530,12530,10
|
|
20231121,090400,15639800,12650,12650,12650,12650,127
|
|
20231121,090300,14033250,12500,12500,12500,12500,0
|
|
20231121,090200,14033250,12500,12500,12500,12500,5
|
|
20231121,090100,13970750,12670,12670,12670,12670,10
|
|
20231121,090000,13844050,12490,12420,12490,12420,1111
|