579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183600,151048640,10530,10530,10530,10530,526
|
|
20231120,183500,151048640,10530,10530,10530,10530,0
|
|
20231120,183400,151048640,10530,10530,10530,10530,0
|
|
20231120,183300,151048640,10530,10530,10530,10530,0
|
|
20231120,183200,151048640,10530,10530,10530,10530,0
|
|
20231120,183100,151048640,10530,10530,10530,10530,0
|
|
20231120,183000,151048640,10530,10530,10530,10530,0
|
|
20231120,182900,151048640,10530,10530,10530,10530,0
|
|
20231120,182800,151048640,10530,10530,10530,10530,0
|
|
20231120,182700,151048640,10530,10530,10530,10530,0
|
|
20231120,182600,151048640,10530,10530,10530,10530,0
|
|
20231120,182500,151048640,10530,10530,10530,10530,0
|
|
20231120,182400,151048640,10530,10530,10530,10530,0
|
|
20231120,182300,151048640,10530,10530,10530,10530,0
|
|
20231120,182200,151048640,10530,10530,10530,10530,0
|
|
20231120,182100,151048640,10530,10530,10530,10530,0
|
|
20231120,182000,151048640,10530,10530,10530,10530,0
|
|
20231120,181900,151048640,10530,10530,10530,10530,0
|
|
20231120,181800,151048640,10530,10530,10530,10530,0
|
|
20231120,181700,151048640,10530,10530,10530,10530,0
|
|
20231120,181600,151048640,10530,10530,10530,10530,0
|
|
20231120,181500,151048640,10530,10530,10530,10530,0
|
|
20231120,181400,151048640,10530,10530,10530,10530,0
|
|
20231120,181300,151048640,10530,10530,10530,10530,0
|
|
20231120,181200,151048640,10530,10530,10530,10530,0
|
|
20231120,181100,151048640,10530,10530,10530,10530,0
|
|
20231120,181000,151048640,10530,10530,10530,10530,0
|
|
20231120,180900,151048640,10530,10530,10530,10530,0
|
|
20231120,180800,151048640,10530,10530,10530,10530,0
|
|
20231120,180700,151048640,10530,10530,10530,10530,0
|
|
20231120,180600,151048640,10530,10530,10530,10530,526
|
|
20231120,180500,151048640,10530,10530,10530,10530,0
|
|
20231120,180400,151048640,10530,10530,10530,10530,0
|
|
20231120,180300,151048640,10530,10530,10530,10530,0
|
|
20231120,180200,151048640,10530,10530,10530,10530,0
|
|
20231120,180100,151048640,10530,10530,10530,10530,0
|
|
20231120,180000,151048640,10530,10530,10530,10530,0
|
|
20231120,175900,151048640,10530,10530,10530,10530,0
|
|
20231120,175800,151048640,10530,10530,10530,10530,0
|
|
20231120,175700,151048640,10530,10530,10530,10530,0
|
|
20231120,175600,151048640,10530,10530,10530,10530,0
|
|
20231120,175500,151048640,10530,10530,10530,10530,0
|
|
20231120,175400,151048640,10530,10530,10530,10530,0
|
|
20231120,175300,151048640,10530,10530,10530,10530,0
|
|
20231120,175200,151048640,10530,10530,10530,10530,0
|
|
20231120,175100,151048640,10530,10530,10530,10530,0
|
|
20231120,175000,151048640,10530,10530,10530,10530,0
|
|
20231120,174900,151048640,10530,10530,10530,10530,0
|
|
20231120,174800,151048640,10530,10530,10530,10530,0
|
|
20231120,174700,151048640,10530,10530,10530,10530,0
|
|
20231120,174600,151048640,10530,10530,10530,10530,0
|
|
20231120,174500,151048640,10530,10530,10530,10530,0
|
|
20231120,174400,151048640,10530,10530,10530,10530,0
|
|
20231120,174300,151048640,10530,10530,10530,10530,0
|
|
20231120,174200,151048640,10530,10530,10530,10530,0
|
|
20231120,174100,151048640,10530,10530,10530,10530,0
|
|
20231120,174000,151048640,10530,10530,10530,10530,0
|
|
20231120,173900,151048640,10530,10530,10530,10530,0
|
|
20231120,173800,151048640,10530,10530,10530,10530,0
|
|
20231120,173700,151048640,10530,10530,10530,10530,0
|
|
20231120,173600,151048640,10530,10530,10530,10530,526
|
|
20231120,173500,151048640,10530,10530,10530,10530,0
|
|
20231120,173400,151048640,10530,10530,10530,10530,0
|
|
20231120,173300,151048640,10530,10530,10530,10530,0
|
|
20231120,173200,151048640,10530,10530,10530,10530,0
|
|
20231120,173100,151048640,10530,10530,10530,10530,0
|
|
20231120,173000,151048640,10530,10530,10530,10530,0
|
|
20231120,172900,151048640,10530,10530,10530,10530,0
|
|
20231120,172800,151048640,10530,10530,10530,10530,0
|
|
20231120,172700,151048640,10530,10530,10530,10530,0
|
|
20231120,172600,151048640,10530,10530,10530,10530,0
|
|
20231120,172500,151048640,10530,10530,10530,10530,0
|
|
20231120,172400,151048640,10530,10530,10530,10530,0
|
|
20231120,172300,151048640,10530,10530,10530,10530,0
|
|
20231120,172200,151048640,10530,10530,10530,10530,0
|
|
20231120,172100,151048640,10530,10530,10530,10530,0
|
|
20231120,172000,151048640,10530,10530,10530,10530,0
|
|
20231120,171900,151048640,10530,10530,10530,10530,0
|
|
20231120,171800,151048640,10530,10530,10530,10530,0
|
|
20231120,171700,151048640,10530,10530,10530,10530,0
|
|
20231120,171600,151048640,10530,10530,10530,10530,0
|
|
20231120,171500,151048640,10530,10530,10530,10530,0
|
|
20231120,171400,151048640,10530,10530,10530,10530,0
|
|
20231120,171300,151048640,10530,10530,10530,10530,0
|
|
20231120,171200,151048640,10530,10530,10530,10530,0
|
|
20231120,171100,151048640,10530,10530,10530,10530,0
|
|
20231120,171000,151048640,10530,10530,10530,10530,0
|
|
20231120,170900,151048640,10530,10530,10530,10530,0
|
|
20231120,170800,151048640,10530,10530,10530,10530,0
|
|
20231120,170700,151048640,10530,10530,10530,10530,0
|
|
20231120,170600,151048640,10530,10530,10530,10530,526
|
|
20231120,170500,151048640,10530,10530,10530,10530,0
|
|
20231120,170400,151048640,10530,10530,10530,10530,0
|
|
20231120,170300,151048640,10530,10530,10530,10530,0
|
|
20231120,170200,151048640,10530,10530,10530,10530,0
|
|
20231120,170100,151048640,10530,10530,10530,10530,0
|
|
20231120,170000,151048640,10530,10530,10530,10530,0
|
|
20231120,165900,151048640,10530,10530,10530,10530,0
|
|
20231120,165800,151048640,10530,10530,10530,10530,0
|
|
20231120,165700,151048640,10530,10530,10530,10530,0
|
|
20231120,165600,151048640,10530,10530,10530,10530,0
|
|
20231120,165500,151048640,10530,10530,10530,10530,0
|
|
20231120,165400,151048640,10530,10530,10530,10530,0
|
|
20231120,165300,151048640,10530,10530,10530,10530,0
|
|
20231120,165200,151048640,10530,10530,10530,10530,0
|
|
20231120,165100,151048640,10530,10530,10530,10530,0
|
|
20231120,165000,151048640,10530,10530,10530,10530,0
|
|
20231120,164900,151048640,10530,10530,10530,10530,0
|
|
20231120,164800,151048640,10530,10530,10530,10530,0
|
|
20231120,164700,151048640,10530,10530,10530,10530,0
|
|
20231120,164600,151048640,10530,10530,10530,10530,0
|
|
20231120,164500,151048640,10530,10530,10530,10530,0
|
|
20231120,164400,151048640,10530,10530,10530,10530,0
|
|
20231120,164300,151048640,10530,10530,10530,10530,0
|
|
20231120,164200,151048640,10530,10530,10530,10530,0
|
|
20231120,164100,151048640,10530,10530,10530,10530,0
|
|
20231120,164000,151048640,10530,10530,10530,10530,0
|
|
20231120,163900,151048640,10530,10530,10530,10530,0
|
|
20231120,163800,151048640,10530,10530,10530,10530,0
|
|
20231120,163700,151048640,10530,10530,10530,10530,0
|
|
20231120,163600,151048640,10530,10530,10530,10530,526
|
|
20231120,163500,151048640,10530,10530,10530,10530,0
|
|
20231120,163400,151048640,10530,10530,10530,10530,0
|
|
20231120,163300,151048640,10530,10530,10530,10530,0
|
|
20231120,163200,151048640,10530,10530,10530,10530,0
|
|
20231120,163100,151048640,10530,10530,10530,10530,0
|
|
20231120,163000,151048640,10530,10530,10530,10530,0
|
|
20231120,162900,151048640,10530,10530,10530,10530,0
|
|
20231120,162800,151048640,10530,10530,10530,10530,0
|
|
20231120,162700,151048640,10530,10530,10530,10530,0
|
|
20231120,162600,151048640,10530,10530,10530,10530,0
|
|
20231120,162500,151048640,10530,10530,10530,10530,0
|
|
20231120,162400,151048640,10530,10530,10530,10530,0
|
|
20231120,162300,151048640,10530,10530,10530,10530,0
|
|
20231120,162200,151048640,10530,10530,10530,10530,0
|
|
20231120,162100,151048640,10530,10530,10530,10530,0
|
|
20231120,162000,151048640,10530,10530,10530,10530,0
|
|
20231120,161900,151048640,10530,10530,10530,10530,0
|
|
20231120,161800,151048640,10530,10530,10530,10530,0
|
|
20231120,161700,151048640,10530,10530,10530,10530,0
|
|
20231120,161600,151048640,10530,10530,10530,10530,0
|
|
20231120,161500,151048640,10530,10530,10530,10530,0
|
|
20231120,161400,151048640,10530,10530,10530,10530,0
|
|
20231120,161300,151048640,10530,10530,10530,10530,0
|
|
20231120,161200,151048640,10530,10530,10530,10530,0
|
|
20231120,161100,151048640,10530,10530,10530,10530,0
|
|
20231120,161000,151048640,10530,10530,10530,10530,0
|
|
20231120,160900,151048640,10530,10530,10530,10530,0
|
|
20231120,160800,151048640,10530,10530,10530,10530,0
|
|
20231120,160700,151048640,10530,10530,10530,10530,0
|
|
20231120,160600,151048640,10530,10530,10530,10530,526
|
|
20231120,160500,151048640,10530,10530,10530,10530,0
|
|
20231120,160400,151048640,10530,10530,10530,10530,0
|
|
20231120,160300,151048640,10530,10530,10530,10530,0
|
|
20231120,160200,151048640,10530,10530,10530,10530,0
|
|
20231120,160100,151048640,10530,10530,10530,10530,0
|
|
20231120,160000,151048640,10530,10530,10530,10530,0
|
|
20231120,155900,151048640,10530,10530,10530,10530,0
|
|
20231120,155800,151048640,10530,10530,10530,10530,0
|
|
20231120,155700,151048640,10530,10530,10530,10530,0
|
|
20231120,155600,151048640,10530,10530,10530,10530,0
|
|
20231120,155500,151048640,10530,10530,10530,10530,0
|
|
20231120,155400,151048640,10530,10530,10530,10530,0
|
|
20231120,155300,151048640,10530,10530,10530,10530,0
|
|
20231120,155200,151048640,10530,10530,10530,10530,0
|
|
20231120,155100,151048640,10530,10530,10530,10530,0
|
|
20231120,155000,151048640,10530,10530,10530,10530,0
|
|
20231120,154900,151048640,10530,10530,10530,10530,0
|
|
20231120,154800,151048640,10530,10530,10530,10530,0
|
|
20231120,154700,151048640,10530,10530,10530,10530,0
|
|
20231120,154600,151048640,10530,10530,10530,10530,0
|
|
20231120,154500,151048640,10530,10530,10530,10530,0
|
|
20231120,154400,151048640,10530,10530,10530,10530,0
|
|
20231120,154300,151048640,10530,10530,10530,10530,0
|
|
20231120,154200,151048640,10530,10530,10530,10530,0
|
|
20231120,154100,151048640,10530,10530,10530,10530,0
|
|
20231120,154000,151048640,10530,10530,10530,10530,0
|
|
20231120,153900,151048640,10530,10530,10530,10530,0
|
|
20231120,153800,151048640,10530,10530,10530,10530,0
|
|
20231120,153700,151048640,10530,10530,10530,10530,0
|
|
20231120,153600,151048640,10530,10530,10530,10530,526
|
|
20231120,153500,151048640,10530,10530,10530,10530,0
|
|
20231120,153400,151048640,10530,10530,10530,10530,0
|
|
20231120,153300,151048640,10530,10530,10530,10530,0
|
|
20231120,153200,151048640,10530,10530,10530,10530,0
|
|
20231120,153100,151048640,10530,10530,10530,10530,0
|
|
20231120,153000,151048640,10530,10530,10530,10530,526
|
|
20231120,152900,145509860,10500,10500,10500,10500,0
|
|
20231120,152800,145509860,10500,10500,10500,10500,0
|
|
20231120,152700,145509860,10500,10500,10500,10500,0
|
|
20231120,152600,145509860,10500,10500,10500,10500,0
|
|
20231120,152500,145509860,10500,10500,10500,10500,0
|
|
20231120,152400,145509860,10500,10500,10500,10500,0
|
|
20231120,152300,145509860,10500,10500,10500,10500,0
|
|
20231120,152200,145509860,10500,10500,10500,10500,0
|
|
20231120,152100,145509860,10500,10500,10500,10500,0
|
|
20231120,152000,145509860,10500,10500,10500,10500,0
|
|
20231120,151900,145509860,10500,10540,10540,10500,2
|
|
20231120,151800,145488820,10500,10500,10500,10500,0
|
|
20231120,151700,145488820,10500,10500,10500,10500,0
|
|
20231120,151600,145488820,10500,10500,10500,10500,0
|
|
20231120,151500,145488820,10500,10500,10500,10500,1
|
|
20231120,151400,145478320,10500,10500,10500,10500,0
|
|
20231120,151300,145478320,10500,10500,10500,10500,0
|
|
20231120,151200,145478320,10500,10500,10500,10500,0
|
|
20231120,151100,145478320,10500,10500,10500,10500,2
|
|
20231120,151000,145457320,10540,10540,10540,10540,0
|
|
20231120,150900,145457320,10540,10540,10540,10540,0
|
|
20231120,150800,145457320,10540,10540,10540,10540,37
|
|
20231120,150700,145067340,10540,10540,10540,10540,0
|
|
20231120,150600,145067340,10540,10540,10540,10540,0
|
|
20231120,150500,145067340,10540,10540,10540,10540,0
|
|
20231120,150400,145067340,10540,10540,10540,10540,0
|
|
20231120,150300,145067340,10540,10540,10540,10540,0
|
|
20231120,150200,145067340,10540,10540,10540,10540,1
|
|
20231120,150100,145056800,10540,10540,10540,10540,20
|
|
20231120,150000,144846000,10540,10550,10550,10540,59
|
|
20231120,145900,144224050,10550,10550,10550,10550,0
|
|
20231120,145800,144224050,10550,10550,10550,10550,0
|
|
20231120,145700,144224050,10550,10550,10550,10550,0
|
|
20231120,145600,144224050,10550,10540,10550,10540,250
|
|
20231120,145500,141588960,10540,10540,10540,10540,0
|
|
20231120,145400,141588960,10540,10540,10540,10540,0
|
|
20231120,145300,141588960,10540,10540,10540,10540,0
|
|
20231120,145200,141588960,10540,10540,10540,10540,0
|
|
20231120,145100,141588960,10540,10540,10540,10540,0
|
|
20231120,145000,141588960,10540,10540,10540,10540,48
|
|
20231120,144900,141083040,10550,10550,10550,10550,0
|
|
20231120,144800,141083040,10550,10550,10550,10550,0
|
|
20231120,144700,141083040,10550,10550,10550,10550,0
|
|
20231120,144600,141083040,10550,10550,10550,10550,0
|
|
20231120,144500,141083040,10550,10550,10550,10550,0
|
|
20231120,144400,141083040,10550,10550,10550,10550,0
|
|
20231120,144300,141083040,10550,10550,10550,10550,27
|
|
20231120,144200,140798190,10550,10550,10550,10550,0
|
|
20231120,144100,140798190,10550,10550,10550,10550,100
|
|
20231120,144000,139743190,10540,10540,10540,10540,114
|
|
20231120,143900,138541630,10540,10540,10540,10540,0
|
|
20231120,143800,138541630,10540,10540,10540,10540,0
|
|
20231120,143700,138541630,10540,10540,10540,10540,0
|
|
20231120,143600,138541630,10540,10540,10540,10540,0
|
|
20231120,143500,138541630,10540,10540,10540,10540,10
|
|
20231120,143400,138436230,10490,10490,10490,10490,15
|
|
20231120,143300,138278880,10490,10490,10490,10490,48
|
|
20231120,143200,137775360,10480,10480,10480,10480,0
|
|
20231120,143100,137775360,10480,10500,10520,10480,2230
|
|
20231120,143000,114338870,10490,10490,10490,10490,2
|
|
20231120,142900,114317890,10500,10500,10500,10500,0
|
|
20231120,142800,114317890,10500,10500,10500,10500,0
|
|
20231120,142700,114317890,10500,10500,10500,10500,0
|
|
20231120,142600,114317890,10500,10500,10500,10500,126
|
|
20231120,142500,112994890,10500,10500,10500,10500,0
|
|
20231120,142400,112994890,10500,10500,10500,10500,0
|
|
20231120,142300,112994890,10500,10500,10500,10500,0
|
|
20231120,142200,112994890,10500,10500,10500,10500,4
|
|
20231120,142100,112952890,10480,10480,10480,10480,0
|
|
20231120,142000,112952890,10480,10500,10500,10480,804
|
|
20231120,141900,104515070,10500,10500,10500,10500,0
|
|
20231120,141800,104515070,10500,10500,10500,10500,0
|
|
20231120,141700,104515070,10500,10500,10500,10500,0
|
|
20231120,141600,104515070,10500,10510,10510,10500,48
|
|
20231120,141500,104010730,10530,10530,10530,10530,0
|
|
20231120,141400,104010730,10530,10530,10530,10530,0
|
|
20231120,141300,104010730,10530,10530,10530,10530,0
|
|
20231120,141200,104010730,10530,10530,10530,10530,458
|
|
20231120,141100,99187990,10520,10520,10520,10520,0
|
|
20231120,141000,99187990,10520,10520,10520,10520,0
|
|
20231120,140900,99187990,10520,10520,10520,10520,41
|
|
20231120,140800,98756670,10510,10510,10510,10510,0
|
|
20231120,140700,98756670,10510,10510,10510,10510,0
|
|
20231120,140600,98756670,10510,10510,10510,10510,0
|
|
20231120,140500,98756670,10510,10510,10510,10510,0
|
|
20231120,140400,98756670,10510,10510,10510,10510,3
|
|
20231120,140300,98725140,10500,10500,10500,10500,0
|
|
20231120,140200,98725140,10500,10500,10500,10500,0
|
|
20231120,140100,98725140,10500,10500,10500,10500,0
|
|
20231120,140000,98725140,10500,10500,10500,10500,0
|
|
20231120,135900,98725140,10500,10520,10520,10500,48
|
|
20231120,135800,98220500,10540,10540,10540,10540,0
|
|
20231120,135700,98220500,10540,10540,10540,10540,0
|
|
20231120,135600,98220500,10540,10540,10540,10540,0
|
|
20231120,135500,98220500,10540,10540,10540,10540,0
|
|
20231120,135400,98220500,10540,10540,10540,10540,0
|
|
20231120,135300,98220500,10540,10540,10540,10540,0
|
|
20231120,135200,98220500,10540,10540,10540,10540,0
|
|
20231120,135100,98220500,10540,10540,10540,10540,0
|
|
20231120,135000,98220500,10540,10540,10540,10540,1
|
|
20231120,134900,98209960,10510,10510,10510,10510,0
|
|
20231120,134800,98209960,10510,10510,10510,10510,0
|
|
20231120,134700,98209960,10510,10510,10510,10510,0
|
|
20231120,134600,98209960,10510,10510,10510,10510,0
|
|
20231120,134500,98209960,10510,10510,10510,10510,0
|
|
20231120,134400,98209960,10510,10510,10510,10510,0
|
|
20231120,134300,98209960,10510,10510,10510,10510,0
|
|
20231120,134200,98209960,10510,10510,10510,10510,48
|
|
20231120,134100,97705480,10550,10550,10550,10550,0
|
|
20231120,134000,97705480,10550,10550,10550,10550,0
|
|
20231120,133900,97705480,10550,10550,10550,10550,0
|
|
20231120,133800,97705480,10550,10550,10550,10550,0
|
|
20231120,133700,97705480,10550,10550,10550,10550,0
|
|
20231120,133600,97705480,10550,10550,10550,10550,0
|
|
20231120,133500,97705480,10550,10550,10550,10550,0
|
|
20231120,133400,97705480,10550,10540,10550,10540,2
|
|
20231120,133300,97684390,10540,10540,10540,10540,11
|
|
20231120,133200,97568450,10490,10490,10490,10490,0
|
|
20231120,133100,97568450,10490,10490,10490,10490,0
|
|
20231120,133000,97568450,10490,10490,10490,10490,1
|
|
20231120,132900,97557960,10490,10490,10490,10490,0
|
|
20231120,132800,97557960,10490,10490,10490,10490,0
|
|
20231120,132700,97557960,10490,10490,10490,10490,0
|
|
20231120,132600,97557960,10490,10490,10490,10490,0
|
|
20231120,132500,97557960,10490,10490,10490,10490,48
|
|
20231120,132400,97054440,10540,10540,10540,10540,77
|
|
20231120,132300,96242860,10540,10540,10540,10540,0
|
|
20231120,132200,96242860,10540,10540,10540,10540,0
|
|
20231120,132100,96242860,10540,10540,10540,10540,0
|
|
20231120,132000,96242860,10540,10540,10540,10540,0
|
|
20231120,131900,96242860,10540,10540,10540,10540,1
|
|
20231120,131800,96232320,10470,10470,10470,10470,0
|
|
20231120,131700,96232320,10470,10470,10470,10470,10
|
|
20231120,131600,96127620,10460,10460,10460,10460,0
|
|
20231120,131500,96127620,10460,10520,10520,10460,522
|
|
20231120,131400,90658290,10540,10540,10540,10540,0
|
|
20231120,131300,90658290,10540,10530,10540,10530,960
|
|
20231120,131200,80540580,10520,10520,10520,10520,0
|
|
20231120,131100,80540580,10520,10520,10520,10520,24
|
|
20231120,131000,80288100,10520,10520,10520,10520,88
|
|
20231120,130900,79362340,10500,10500,10500,10500,0
|
|
20231120,130800,79362340,10500,10500,10500,10500,48
|
|
20231120,130700,78858340,10520,10520,10520,10520,0
|
|
20231120,130600,78858340,10520,10520,10520,10520,0
|
|
20231120,130500,78858340,10520,10520,10520,10520,0
|
|
20231120,130400,78858340,10520,10520,10520,10520,0
|
|
20231120,130300,78858340,10520,10520,10520,10520,0
|
|
20231120,130200,78858340,10520,10520,10520,10520,0
|
|
20231120,130100,78858340,10520,10520,10520,10520,0
|
|
20231120,130000,78858340,10520,10520,10520,10520,1
|
|
20231120,125900,78847820,10520,10520,10520,10520,1
|
|
20231120,125800,78837300,10490,10490,10490,10490,0
|
|
20231120,125700,78837300,10490,10490,10490,10490,0
|
|
20231120,125600,78837300,10490,10490,10490,10490,0
|
|
20231120,125500,78837300,10490,10490,10490,10490,0
|
|
20231120,125400,78837300,10490,10490,10490,10490,0
|
|
20231120,125300,78837300,10490,10490,10490,10490,0
|
|
20231120,125200,78837300,10490,10490,10490,10490,0
|
|
20231120,125100,78837300,10490,10520,10520,10490,48
|
|
20231120,125000,78333750,10520,10520,10520,10520,0
|
|
20231120,124900,78333750,10520,10520,10520,10520,0
|
|
20231120,124800,78333750,10520,10520,10520,10520,0
|
|
20231120,124700,78333750,10520,10520,10520,10520,0
|
|
20231120,124600,78333750,10520,10520,10520,10520,0
|
|
20231120,124500,78333750,10520,10520,10520,10520,1
|
|
20231120,124400,78323230,10520,10520,10520,10520,66
|
|
20231120,124300,77628910,10520,10520,10520,10520,758
|
|
20231120,124200,69654750,10510,10510,10510,10510,0
|
|
20231120,124100,69654750,10510,10510,10510,10510,0
|
|
20231120,124000,69654750,10510,10510,10510,10510,0
|
|
20231120,123900,69654750,10510,10510,10510,10510,0
|
|
20231120,123800,69654750,10510,10510,10510,10510,0
|
|
20231120,123700,69654750,10510,10510,10510,10510,1
|
|
20231120,123600,69644240,10470,10470,10470,10470,0
|
|
20231120,123500,69644240,10470,10470,10470,10470,0
|
|
20231120,123400,69644240,10470,10490,10490,10470,48
|
|
20231120,123300,69141220,10510,10510,10510,10510,3
|
|
20231120,123200,69109690,10510,10510,10510,10510,3
|
|
20231120,123100,69078160,10510,10510,10510,10510,0
|
|
20231120,123000,69078160,10510,10510,10510,10510,71
|
|
20231120,122900,68331950,10510,10510,10510,10510,0
|
|
20231120,122800,68331950,10510,10510,10510,10510,0
|
|
20231120,122700,68331950,10510,10510,10510,10510,1
|
|
20231120,122600,68321440,10490,10490,10490,10490,0
|
|
20231120,122500,68321440,10490,10490,10490,10490,0
|
|
20231120,122400,68321440,10490,10490,10490,10490,0
|
|
20231120,122300,68321440,10490,10490,10490,10490,0
|
|
20231120,122200,68321440,10490,10490,10490,10490,0
|
|
20231120,122100,68321440,10490,10490,10490,10490,0
|
|
20231120,122000,68321440,10490,10490,10490,10490,3
|
|
20231120,121900,68289970,10490,10490,10490,10490,0
|
|
20231120,121800,68289970,10490,10490,10490,10490,0
|
|
20231120,121700,68289970,10490,10490,10490,10490,48
|
|
20231120,121600,67786450,10500,10500,10500,10500,0
|
|
20231120,121500,67786450,10500,10500,10500,10500,0
|
|
20231120,121400,67786450,10500,10500,10500,10500,0
|
|
20231120,121300,67786450,10500,10500,10500,10500,0
|
|
20231120,121200,67786450,10500,10500,10500,10500,0
|
|
20231120,121100,67786450,10500,10500,10500,10500,0
|
|
20231120,121000,67786450,10500,10500,10500,10500,0
|
|
20231120,120900,67786450,10500,10500,10500,10500,415
|
|
20231120,120800,63428950,10500,10500,10500,10500,0
|
|
20231120,120700,63428950,10500,10500,10500,10500,0
|
|
20231120,120600,63428950,10500,10500,10500,10500,27
|
|
20231120,120500,63145450,10510,10510,10510,10510,0
|
|
20231120,120400,63145450,10510,10510,10510,10510,0
|
|
20231120,120300,63145450,10510,10510,10510,10510,0
|
|
20231120,120200,63145450,10510,10510,10510,10510,475
|
|
20231120,120100,58153200,10500,10500,10500,10500,0
|
|
20231120,120000,58153200,10500,10500,10500,10500,48
|
|
20231120,115900,57649200,10500,10500,10500,10500,0
|
|
20231120,115800,57649200,10500,10500,10500,10500,25
|
|
20231120,115700,57386700,10480,10480,10480,10480,0
|
|
20231120,115600,57386700,10480,10480,10480,10480,0
|
|
20231120,115500,57386700,10480,10480,10480,10480,0
|
|
20231120,115400,57386700,10480,10480,10480,10480,0
|
|
20231120,115300,57386700,10480,10480,10480,10480,0
|
|
20231120,115200,57386700,10480,10480,10480,10480,0
|
|
20231120,115100,57386700,10480,10480,10480,10480,0
|
|
20231120,115000,57386700,10480,10480,10480,10480,0
|
|
20231120,114900,57386700,10480,10480,10480,10480,0
|
|
20231120,114800,57386700,10480,10480,10480,10480,0
|
|
20231120,114700,57386700,10480,10500,10500,10480,8
|
|
20231120,114600,57302820,10470,10470,10470,10470,100
|
|
20231120,114500,56255820,10460,10460,10460,10460,0
|
|
20231120,114400,56255820,10460,10460,10460,10460,0
|
|
20231120,114300,56255820,10460,10490,10490,10460,48
|
|
20231120,114200,55752940,10510,10510,10510,10510,0
|
|
20231120,114100,55752940,10510,10510,10510,10510,6
|
|
20231120,114000,55689880,10510,10510,10510,10510,0
|
|
20231120,113900,55689880,10510,10510,10510,10510,0
|
|
20231120,113800,55689880,10510,10510,10510,10510,0
|
|
20231120,113700,55689880,10510,10510,10510,10510,1
|
|
20231120,113600,55679370,10510,10510,10510,10510,0
|
|
20231120,113500,55679370,10510,10510,10510,10510,0
|
|
20231120,113400,55679370,10510,10510,10510,10510,0
|
|
20231120,113300,55679370,10510,10510,10510,10510,0
|
|
20231120,113200,55679370,10510,10510,10510,10510,0
|
|
20231120,113100,55679370,10510,10510,10510,10510,0
|
|
20231120,113000,55679370,10510,10510,10510,10510,1
|
|
20231120,112900,55668860,10460,10500,10500,10460,246
|
|
20231120,112800,53093660,10500,10500,10500,10500,0
|
|
20231120,112700,53093660,10500,10520,10520,10500,231
|
|
20231120,112600,50668040,10520,10520,10520,10520,50
|
|
20231120,112500,50142040,10520,10520,10520,10520,2
|
|
20231120,112400,50121000,10520,10520,10520,10520,20
|
|
20231120,112300,49910600,10540,10540,10540,10540,0
|
|
20231120,112200,49910600,10540,10540,10550,10540,200
|
|
20231120,112100,47801880,10540,10540,10540,10540,1
|
|
20231120,112000,47791340,10540,10540,10540,10540,0
|
|
20231120,111900,47791340,10540,10540,10540,10540,1
|
|
20231120,111800,47780800,10520,10520,10520,10520,0
|
|
20231120,111700,47780800,10520,10520,10520,10520,13
|
|
20231120,111600,47644040,10520,10520,10520,10520,0
|
|
20231120,111500,47644040,10520,10520,10520,10520,95
|
|
20231120,111400,46644640,10520,10520,10520,10520,3
|
|
20231120,111300,46613080,10520,10530,10530,10520,103
|
|
20231120,111200,45528640,10530,10530,10530,10530,0
|
|
20231120,111100,45528640,10530,10530,10530,10530,3
|
|
20231120,111000,45497050,10530,10530,10530,10530,0
|
|
20231120,110900,45497050,10530,10540,10540,10530,98
|
|
20231120,110800,44464610,10530,10530,10530,10530,0
|
|
20231120,110700,44464610,10530,10530,10530,10530,0
|
|
20231120,110600,44464610,10530,10540,10540,10530,103
|
|
20231120,110500,43379620,10540,10540,10540,10540,0
|
|
20231120,110400,43379620,10540,10540,10540,10540,0
|
|
20231120,110300,43379620,10540,10540,10540,10540,49
|
|
20231120,110200,42863160,10540,10540,10540,10540,100
|
|
20231120,110100,41809160,10540,10540,10540,10540,0
|
|
20231120,110000,41809160,10540,10540,10540,10540,13
|
|
20231120,105900,41672140,10540,10540,10540,10540,0
|
|
20231120,105800,41672140,10540,10540,10540,10540,0
|
|
20231120,105700,41672140,10540,10540,10540,10540,0
|
|
20231120,105600,41672140,10540,10540,10540,10540,0
|
|
20231120,105500,41672140,10540,10540,10540,10540,6
|
|
20231120,105400,41608900,10540,10540,10540,10540,0
|
|
20231120,105300,41608900,10540,10540,10540,10540,0
|
|
20231120,105200,41608900,10540,10550,10550,10540,288
|
|
20231120,105100,38570980,10540,10540,10540,10540,2
|
|
20231120,105000,38549900,10540,10540,10540,10540,0
|
|
20231120,104900,38549900,10540,10540,10540,10540,0
|
|
20231120,104800,38549900,10540,10540,10540,10540,0
|
|
20231120,104700,38549900,10540,10540,10540,10540,0
|
|
20231120,104600,38549900,10540,10540,10540,10540,0
|
|
20231120,104500,38549900,10540,10540,10540,10540,0
|
|
20231120,104400,38549900,10540,10540,10540,10540,0
|
|
20231120,104300,38549900,10540,10540,10540,10540,0
|
|
20231120,104200,38549900,10540,10540,10540,10540,10
|
|
20231120,104100,38444500,10540,10540,10540,10540,0
|
|
20231120,104000,38444500,10540,10540,10540,10540,2
|
|
20231120,103900,38423420,10540,10540,10540,10540,0
|
|
20231120,103800,38423420,10540,10540,10540,10540,0
|
|
20231120,103700,38423420,10540,10540,10540,10540,0
|
|
20231120,103600,38423420,10540,10540,10540,10540,0
|
|
20231120,103500,38423420,10540,10550,10550,10540,50
|
|
20231120,103400,37896170,10550,10550,10550,10550,0
|
|
20231120,103300,37896170,10550,10550,10550,10550,10
|
|
20231120,103200,37790670,10550,10550,10550,10550,15
|
|
20231120,103100,37632420,10550,10540,10550,10540,359
|
|
20231120,103000,33845060,10550,10550,10550,10550,1
|
|
20231120,102900,33834510,10550,10550,10550,10550,0
|
|
20231120,102800,33834510,10550,10550,10550,10550,0
|
|
20231120,102700,33834510,10550,10550,10550,10550,0
|
|
20231120,102600,33834510,10550,10550,10550,10550,0
|
|
20231120,102500,33834510,10550,10550,10550,10550,0
|
|
20231120,102400,33834510,10550,10550,10550,10550,1
|
|
20231120,102300,33823960,10550,10550,10550,10550,0
|
|
20231120,102200,33823960,10550,10550,10550,10550,0
|
|
20231120,102100,33823960,10550,10550,10550,10550,0
|
|
20231120,102000,33823960,10550,10550,10550,10550,158
|
|
20231120,101900,32157060,10550,10560,10560,10550,200
|
|
20231120,101800,30046290,10550,10570,10570,10550,56
|
|
20231120,101700,29455330,10560,10550,10560,10550,22
|
|
20231120,101600,29223220,10550,10550,10550,10550,0
|
|
20231120,101500,29223220,10550,10550,10550,10550,1
|
|
20231120,101400,29212670,10550,10550,10550,10550,0
|
|
20231120,101300,29212670,10550,10550,10550,10550,0
|
|
20231120,101200,29212670,10550,10550,10550,10550,1
|
|
20231120,101100,29202120,10550,10550,10550,10550,1
|
|
20231120,101000,29191570,10550,10550,10550,10550,33
|
|
20231120,100900,28843420,10560,10560,10560,10560,0
|
|
20231120,100800,28843420,10560,10560,10560,10560,0
|
|
20231120,100700,28843420,10560,10560,10560,10560,21
|
|
20231120,100600,28621660,10560,10560,10560,10560,0
|
|
20231120,100500,28621660,10560,10560,10560,10560,0
|
|
20231120,100400,28621660,10560,10560,10560,10560,10
|
|
20231120,100300,28516060,10550,10550,10550,10550,0
|
|
20231120,100200,28516060,10550,10550,10550,10550,0
|
|
20231120,100100,28516060,10550,10550,10550,10550,49
|
|
20231120,100000,27999110,10550,10550,10550,10550,0
|
|
20231120,095900,27999110,10550,10550,10550,10550,0
|
|
20231120,095800,27999110,10550,10550,10550,10550,0
|
|
20231120,095700,27999110,10550,10550,10550,10550,0
|
|
20231120,095600,27999110,10550,10550,10550,10550,0
|
|
20231120,095500,27999110,10550,10550,10550,10550,0
|
|
20231120,095400,27999110,10550,10550,10550,10550,0
|
|
20231120,095300,27999110,10550,10550,10550,10550,0
|
|
20231120,095200,27999110,10550,10550,10550,10550,0
|
|
20231120,095100,27999110,10550,10550,10550,10550,652
|
|
20231120,095000,21120510,10550,10550,10550,10550,0
|
|
20231120,094900,21120510,10550,10550,10550,10550,0
|
|
20231120,094800,21120510,10550,10550,10550,10550,0
|
|
20231120,094700,21120510,10550,10550,10550,10550,0
|
|
20231120,094600,21120510,10550,10550,10550,10550,12
|
|
20231120,094500,20993910,10540,10540,10540,10540,0
|
|
20231120,094400,20993910,10540,10540,10540,10540,48
|
|
20231120,094300,20487990,10540,10540,10540,10540,0
|
|
20231120,094200,20487990,10540,10540,10540,10540,69
|
|
20231120,094100,19760730,10530,10530,10530,10530,0
|
|
20231120,094000,19760730,10530,10530,10530,10530,0
|
|
20231120,093900,19760730,10530,10530,10530,10530,0
|
|
20231120,093800,19760730,10530,10530,10530,10530,0
|
|
20231120,093700,19760730,10530,10550,10550,10530,465
|
|
20231120,093600,14863620,10550,10550,10550,10550,51
|
|
20231120,093500,14325570,10590,10590,10590,10590,0
|
|
20231120,093400,14325570,10590,10590,10590,10590,0
|
|
20231120,093300,14325570,10590,10590,10590,10590,1
|
|
20231120,093200,14314980,10540,10540,10540,10540,0
|
|
20231120,093100,14314980,10540,10540,10540,10540,0
|
|
20231120,093000,14314980,10540,10540,10540,10540,0
|
|
20231120,092900,14314980,10540,10540,10540,10540,0
|
|
20231120,092800,14314980,10540,10540,10540,10540,0
|
|
20231120,092700,14314980,10540,10530,10540,10530,64
|
|
20231120,092600,13640570,10600,10610,10610,10530,6
|
|
20231120,092500,13577240,10520,10530,10530,10520,475
|
|
20231120,092400,8579730,10550,10550,10550,10550,0
|
|
20231120,092300,8579730,10550,10550,10550,10550,45
|
|
20231120,092200,8104980,10550,10550,10550,10550,5
|
|
20231120,092100,8052230,10550,10550,10550,10550,12
|
|
20231120,092000,7925630,10550,10550,10550,10550,1
|
|
20231120,091900,7915080,10540,10540,10540,10540,0
|
|
20231120,091800,7915080,10540,10540,10540,10540,0
|
|
20231120,091700,7915080,10540,10540,10540,10540,19
|
|
20231120,091600,7714820,10540,10540,10540,10540,1
|
|
20231120,091500,7704280,10540,10540,10540,10540,0
|
|
20231120,091400,7704280,10540,10540,10540,10540,10
|
|
20231120,091300,7598880,10540,10540,10540,10540,0
|
|
20231120,091200,7598880,10540,10540,10540,10540,46
|
|
20231120,091100,7114040,10530,10520,10530,10520,45
|
|
20231120,091000,6640590,10500,10500,10500,10500,50
|
|
20231120,090900,6115590,10480,10480,10480,10480,9
|
|
20231120,090800,6021270,10480,10480,10480,10480,0
|
|
20231120,090700,6021270,10480,10430,10480,10420,204
|
|
20231120,090600,3893170,10430,10440,10440,10430,224
|
|
20231120,090500,1556780,10420,10470,10470,10420,48
|
|
20231120,090400,1055450,10450,10450,10450,10450,0
|
|
20231120,090300,1055450,10450,10450,10450,10450,0
|
|
20231120,090200,1055450,10450,10450,10450,10450,0
|
|
20231120,090100,1055450,10450,10450,10450,10450,0
|
|
20231120,090000,1055450,10450,10450,10450,10450,101
|