584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184100,4105050,49550,49550,49550,49550,2
|
|
20231120,184000,4105050,49550,49550,49550,49550,0
|
|
20231120,183900,4105050,49550,49550,49550,49550,0
|
|
20231120,183800,4105050,49550,49550,49550,49550,0
|
|
20231120,183700,4105050,49550,49550,49550,49550,0
|
|
20231120,183600,4105050,49550,49550,49550,49550,0
|
|
20231120,183500,4105050,49550,49550,49550,49550,0
|
|
20231120,183400,4105050,49550,49550,49550,49550,0
|
|
20231120,183300,4105050,49550,49550,49550,49550,0
|
|
20231120,183200,4105050,49550,49550,49550,49550,0
|
|
20231120,183100,4105050,49550,49550,49550,49550,0
|
|
20231120,183000,4105050,49550,49550,49550,49550,0
|
|
20231120,182900,4105050,49550,49550,49550,49550,0
|
|
20231120,182800,4105050,49550,49550,49550,49550,0
|
|
20231120,182700,4105050,49550,49550,49550,49550,0
|
|
20231120,182600,4105050,49550,49550,49550,49550,0
|
|
20231120,182500,4105050,49550,49550,49550,49550,0
|
|
20231120,182400,4105050,49550,49550,49550,49550,0
|
|
20231120,182300,4105050,49550,49550,49550,49550,0
|
|
20231120,182200,4105050,49550,49550,49550,49550,0
|
|
20231120,182100,4105050,49550,49550,49550,49550,0
|
|
20231120,182000,4105050,49550,49550,49550,49550,0
|
|
20231120,181900,4105050,49550,49550,49550,49550,0
|
|
20231120,181800,4105050,49550,49550,49550,49550,0
|
|
20231120,181700,4105050,49550,49550,49550,49550,0
|
|
20231120,181600,4105050,49550,49550,49550,49550,0
|
|
20231120,181500,4105050,49550,49550,49550,49550,0
|
|
20231120,181400,4105050,49550,49550,49550,49550,0
|
|
20231120,181300,4105050,49550,49550,49550,49550,0
|
|
20231120,181200,4105050,49550,49550,49550,49550,0
|
|
20231120,181100,4105050,49550,49550,49550,49550,2
|
|
20231120,181000,4105050,49550,49550,49550,49550,0
|
|
20231120,180900,4105050,49550,49550,49550,49550,0
|
|
20231120,180800,4105050,49550,49550,49550,49550,0
|
|
20231120,180700,4105050,49550,49550,49550,49550,0
|
|
20231120,180600,4105050,49550,49550,49550,49550,0
|
|
20231120,180500,4105050,49550,49550,49550,49550,0
|
|
20231120,180400,4105050,49550,49550,49550,49550,0
|
|
20231120,180300,4105050,49550,49550,49550,49550,0
|
|
20231120,180200,4105050,49550,49550,49550,49550,0
|
|
20231120,180100,4105050,49550,49550,49550,49550,0
|
|
20231120,180000,4105050,49550,49550,49550,49550,0
|
|
20231120,175900,4105050,49550,49550,49550,49550,0
|
|
20231120,175800,4105050,49550,49550,49550,49550,0
|
|
20231120,175700,4105050,49550,49550,49550,49550,0
|
|
20231120,175600,4105050,49550,49550,49550,49550,0
|
|
20231120,175500,4105050,49550,49550,49550,49550,0
|
|
20231120,175400,4105050,49550,49550,49550,49550,0
|
|
20231120,175300,4105050,49550,49550,49550,49550,0
|
|
20231120,175200,4105050,49550,49550,49550,49550,0
|
|
20231120,175100,4105050,49550,49550,49550,49550,0
|
|
20231120,175000,4105050,49550,49550,49550,49550,0
|
|
20231120,174900,4105050,49550,49550,49550,49550,0
|
|
20231120,174800,4105050,49550,49550,49550,49550,0
|
|
20231120,174700,4105050,49550,49550,49550,49550,0
|
|
20231120,174600,4105050,49550,49550,49550,49550,0
|
|
20231120,174500,4105050,49550,49550,49550,49550,0
|
|
20231120,174400,4105050,49550,49550,49550,49550,0
|
|
20231120,174300,4105050,49550,49550,49550,49550,0
|
|
20231120,174200,4105050,49550,49550,49550,49550,0
|
|
20231120,174100,4105050,49550,49550,49550,49550,2
|
|
20231120,174000,4105050,49550,49550,49550,49550,0
|
|
20231120,173900,4105050,49550,49550,49550,49550,0
|
|
20231120,173800,4105050,49550,49550,49550,49550,0
|
|
20231120,173700,4105050,49550,49550,49550,49550,0
|
|
20231120,173600,4105050,49550,49550,49550,49550,0
|
|
20231120,173500,4105050,49550,49550,49550,49550,0
|
|
20231120,173400,4105050,49550,49550,49550,49550,0
|
|
20231120,173300,4105050,49550,49550,49550,49550,0
|
|
20231120,173200,4105050,49550,49550,49550,49550,0
|
|
20231120,173100,4105050,49550,49550,49550,49550,0
|
|
20231120,173000,4105050,49550,49550,49550,49550,0
|
|
20231120,172900,4105050,49550,49550,49550,49550,0
|
|
20231120,172800,4105050,49550,49550,49550,49550,0
|
|
20231120,172700,4105050,49550,49550,49550,49550,0
|
|
20231120,172600,4105050,49550,49550,49550,49550,0
|
|
20231120,172500,4105050,49550,49550,49550,49550,0
|
|
20231120,172400,4105050,49550,49550,49550,49550,0
|
|
20231120,172300,4105050,49550,49550,49550,49550,0
|
|
20231120,172200,4105050,49550,49550,49550,49550,0
|
|
20231120,172100,4105050,49550,49550,49550,49550,0
|
|
20231120,172000,4105050,49550,49550,49550,49550,0
|
|
20231120,171900,4105050,49550,49550,49550,49550,0
|
|
20231120,171800,4105050,49550,49550,49550,49550,0
|
|
20231120,171700,4105050,49550,49550,49550,49550,0
|
|
20231120,171600,4105050,49550,49550,49550,49550,0
|
|
20231120,171500,4105050,49550,49550,49550,49550,0
|
|
20231120,171400,4105050,49550,49550,49550,49550,0
|
|
20231120,171300,4105050,49550,49550,49550,49550,0
|
|
20231120,171200,4105050,49550,49550,49550,49550,0
|
|
20231120,171100,4105050,49550,49550,49550,49550,2
|
|
20231120,171000,4105050,49550,49550,49550,49550,0
|
|
20231120,170900,4105050,49550,49550,49550,49550,0
|
|
20231120,170800,4105050,49550,49550,49550,49550,0
|
|
20231120,170700,4105050,49550,49550,49550,49550,0
|
|
20231120,170600,4105050,49550,49550,49550,49550,0
|
|
20231120,170500,4105050,49550,49550,49550,49550,0
|
|
20231120,170400,4105050,49550,49550,49550,49550,0
|
|
20231120,170300,4105050,49550,49550,49550,49550,0
|
|
20231120,170200,4105050,49550,49550,49550,49550,0
|
|
20231120,170100,4105050,49550,49550,49550,49550,0
|
|
20231120,170000,4105050,49550,49550,49550,49550,0
|
|
20231120,165900,4105050,49550,49550,49550,49550,0
|
|
20231120,165800,4105050,49550,49550,49550,49550,0
|
|
20231120,165700,4105050,49550,49550,49550,49550,0
|
|
20231120,165600,4105050,49550,49550,49550,49550,0
|
|
20231120,165500,4105050,49550,49550,49550,49550,0
|
|
20231120,165400,4105050,49550,49550,49550,49550,0
|
|
20231120,165300,4105050,49550,49550,49550,49550,0
|
|
20231120,165200,4105050,49550,49550,49550,49550,0
|
|
20231120,165100,4105050,49550,49550,49550,49550,0
|
|
20231120,165000,4105050,49550,49550,49550,49550,0
|
|
20231120,164900,4105050,49550,49550,49550,49550,0
|
|
20231120,164800,4105050,49550,49550,49550,49550,0
|
|
20231120,164700,4105050,49550,49550,49550,49550,0
|
|
20231120,164600,4105050,49550,49550,49550,49550,0
|
|
20231120,164500,4105050,49550,49550,49550,49550,0
|
|
20231120,164400,4105050,49550,49550,49550,49550,0
|
|
20231120,164300,4105050,49550,49550,49550,49550,0
|
|
20231120,164200,4105050,49550,49550,49550,49550,0
|
|
20231120,164100,4105050,49550,49550,49550,49550,2
|
|
20231120,164000,4105050,49550,49550,49550,49550,0
|
|
20231120,163900,4105050,49550,49550,49550,49550,0
|
|
20231120,163800,4105050,49550,49550,49550,49550,0
|
|
20231120,163700,4105050,49550,49550,49550,49550,0
|
|
20231120,163600,4105050,49550,49550,49550,49550,0
|
|
20231120,163500,4105050,49550,49550,49550,49550,0
|
|
20231120,163400,4105050,49550,49550,49550,49550,0
|
|
20231120,163300,4105050,49550,49550,49550,49550,0
|
|
20231120,163200,4105050,49550,49550,49550,49550,0
|
|
20231120,163100,4105050,49550,49550,49550,49550,0
|
|
20231120,163000,4105050,49550,49550,49550,49550,0
|
|
20231120,162900,4105050,49550,49550,49550,49550,0
|
|
20231120,162800,4105050,49550,49550,49550,49550,0
|
|
20231120,162700,4105050,49550,49550,49550,49550,0
|
|
20231120,162600,4105050,49550,49550,49550,49550,0
|
|
20231120,162500,4105050,49550,49550,49550,49550,0
|
|
20231120,162400,4105050,49550,49550,49550,49550,0
|
|
20231120,162300,4105050,49550,49550,49550,49550,0
|
|
20231120,162200,4105050,49550,49550,49550,49550,0
|
|
20231120,162100,4105050,49550,49550,49550,49550,0
|
|
20231120,162000,4105050,49550,49550,49550,49550,0
|
|
20231120,161900,4105050,49550,49550,49550,49550,0
|
|
20231120,161800,4105050,49550,49550,49550,49550,0
|
|
20231120,161700,4105050,49550,49550,49550,49550,0
|
|
20231120,161600,4105050,49550,49550,49550,49550,0
|
|
20231120,161500,4105050,49550,49550,49550,49550,0
|
|
20231120,161400,4105050,49550,49550,49550,49550,0
|
|
20231120,161300,4105050,49550,49550,49550,49550,0
|
|
20231120,161200,4105050,49550,49550,49550,49550,0
|
|
20231120,161100,4105050,49550,49550,49550,49550,2
|
|
20231120,161000,4105050,49550,49550,49550,49550,0
|
|
20231120,160900,4105050,49550,49550,49550,49550,0
|
|
20231120,160800,4105050,49550,49550,49550,49550,0
|
|
20231120,160700,4105050,49550,49550,49550,49550,0
|
|
20231120,160600,4105050,49550,49550,49550,49550,0
|
|
20231120,160500,4105050,49550,49550,49550,49550,0
|
|
20231120,160400,4105050,49550,49550,49550,49550,0
|
|
20231120,160300,4105050,49550,49550,49550,49550,0
|
|
20231120,160200,4105050,49550,49550,49550,49550,0
|
|
20231120,160100,4105050,49550,49550,49550,49550,0
|
|
20231120,160000,4105050,49550,49550,49550,49550,0
|
|
20231120,155900,4105050,49550,49550,49550,49550,0
|
|
20231120,155800,4105050,49550,49550,49550,49550,0
|
|
20231120,155700,4105050,49550,49550,49550,49550,0
|
|
20231120,155600,4105050,49550,49550,49550,49550,0
|
|
20231120,155500,4105050,49550,49550,49550,49550,0
|
|
20231120,155400,4105050,49550,49550,49550,49550,0
|
|
20231120,155300,4105050,49550,49550,49550,49550,0
|
|
20231120,155200,4105050,49550,49550,49550,49550,0
|
|
20231120,155100,4105050,49550,49550,49550,49550,0
|
|
20231120,155000,4105050,49550,49550,49550,49550,0
|
|
20231120,154900,4105050,49550,49550,49550,49550,0
|
|
20231120,154800,4105050,49550,49550,49550,49550,0
|
|
20231120,154700,4105050,49550,49550,49550,49550,0
|
|
20231120,154600,4105050,49550,49550,49550,49550,0
|
|
20231120,154500,4105050,49550,49550,49550,49550,0
|
|
20231120,154400,4105050,49550,49550,49550,49550,0
|
|
20231120,154300,4105050,49550,49550,49550,49550,0
|
|
20231120,154200,4105050,49550,49550,49550,49550,0
|
|
20231120,154100,4105050,49550,49550,49550,49550,2
|
|
20231120,154000,4105050,49550,49550,49550,49550,0
|
|
20231120,153900,4105050,49550,49550,49550,49550,0
|
|
20231120,153800,4105050,49550,49550,49550,49550,0
|
|
20231120,153700,4105050,49550,49550,49550,49550,0
|
|
20231120,153600,4105050,49550,49550,49550,49550,0
|
|
20231120,153500,4105050,49550,49550,49550,49550,0
|
|
20231120,153400,4105050,49550,49550,49550,49550,0
|
|
20231120,153300,4105050,49550,49550,49550,49550,0
|
|
20231120,153200,4105050,49550,49550,49550,49550,0
|
|
20231120,153100,4105050,49550,49550,49550,49550,0
|
|
20231120,153000,4105050,49550,49550,49550,49550,2
|
|
20231120,152900,4005950,49550,49550,49550,49550,0
|
|
20231120,152800,4005950,49550,49550,49550,49550,0
|
|
20231120,152700,4005950,49550,49550,49550,49550,0
|
|
20231120,152600,4005950,49550,49550,49550,49550,0
|
|
20231120,152500,4005950,49550,49550,49550,49550,0
|
|
20231120,152400,4005950,49550,49550,49550,49550,0
|
|
20231120,152300,4005950,49550,49550,49550,49550,0
|
|
20231120,152200,4005950,49550,49550,49550,49550,0
|
|
20231120,152100,4005950,49550,49550,49550,49550,0
|
|
20231120,152000,4005950,49550,49550,49550,49550,0
|
|
20231120,151900,4005950,49550,49550,49550,49550,0
|
|
20231120,151800,4005950,49550,49550,49550,49550,0
|
|
20231120,151700,4005950,49550,49550,49550,49550,0
|
|
20231120,151600,4005950,49550,49550,49550,49550,0
|
|
20231120,151500,4005950,49550,49550,49550,49550,0
|
|
20231120,151400,4005950,49550,49550,49550,49550,0
|
|
20231120,151300,4005950,49550,49550,49550,49550,0
|
|
20231120,151200,4005950,49550,49550,49550,49550,0
|
|
20231120,151100,4005950,49550,49550,49550,49550,0
|
|
20231120,151000,4005950,49550,49550,49550,49550,0
|
|
20231120,150900,4005950,49550,49550,49550,49550,0
|
|
20231120,150800,4005950,49550,49550,49550,49550,0
|
|
20231120,150700,4005950,49550,49550,49550,49550,0
|
|
20231120,150600,4005950,49550,49550,49550,49550,0
|
|
20231120,150500,4005950,49550,49550,49550,49550,0
|
|
20231120,150400,4005950,49550,49550,49550,49550,0
|
|
20231120,150300,4005950,49550,49550,49550,49550,7
|
|
20231120,150200,3659100,49550,49550,49550,49550,0
|
|
20231120,150100,3659100,49550,49550,49550,49550,0
|
|
20231120,150000,3659100,49550,49550,49550,49550,0
|
|
20231120,145900,3659100,49550,49550,49550,49550,0
|
|
20231120,145800,3659100,49550,49550,49550,49550,0
|
|
20231120,145700,3659100,49550,49550,49550,49550,0
|
|
20231120,145600,3659100,49550,49550,49550,49550,0
|
|
20231120,145500,3659100,49550,49550,49550,49550,0
|
|
20231120,145400,3659100,49550,49550,49550,49550,0
|
|
20231120,145300,3659100,49550,49550,49550,49550,0
|
|
20231120,145200,3659100,49550,49550,49550,49550,0
|
|
20231120,145100,3659100,49550,49550,49550,49550,0
|
|
20231120,145000,3659100,49550,49550,49550,49550,0
|
|
20231120,144900,3659100,49550,49550,49550,49550,0
|
|
20231120,144800,3659100,49550,49550,49550,49550,0
|
|
20231120,144700,3659100,49550,49550,49550,49550,0
|
|
20231120,144600,3659100,49550,49550,49550,49550,0
|
|
20231120,144500,3659100,49550,49550,49550,49550,0
|
|
20231120,144400,3659100,49550,49550,49550,49550,0
|
|
20231120,144300,3659100,49550,49550,49550,49550,0
|
|
20231120,144200,3659100,49550,49550,49550,49550,0
|
|
20231120,144100,3659100,49550,49550,49550,49550,0
|
|
20231120,144000,3659100,49550,49550,49550,49550,0
|
|
20231120,143900,3659100,49550,49550,49550,49550,0
|
|
20231120,143800,3659100,49550,49550,49550,49550,0
|
|
20231120,143700,3659100,49550,49550,49550,49550,0
|
|
20231120,143600,3659100,49550,49550,49550,49550,0
|
|
20231120,143500,3659100,49550,49550,49550,49550,0
|
|
20231120,143400,3659100,49550,49550,49550,49550,0
|
|
20231120,143300,3659100,49550,49550,49550,49550,0
|
|
20231120,143200,3659100,49550,49550,49550,49550,0
|
|
20231120,143100,3659100,49550,49550,49550,49550,0
|
|
20231120,143000,3659100,49550,49550,49550,49550,0
|
|
20231120,142900,3659100,49550,49550,49550,49550,0
|
|
20231120,142800,3659100,49550,49550,49550,49550,0
|
|
20231120,142700,3659100,49550,49550,49550,49550,0
|
|
20231120,142600,3659100,49550,49550,49550,49550,0
|
|
20231120,142500,3659100,49550,49550,49550,49550,0
|
|
20231120,142400,3659100,49550,49550,49550,49550,0
|
|
20231120,142300,3659100,49550,49550,49550,49550,0
|
|
20231120,142200,3659100,49550,49550,49550,49550,0
|
|
20231120,142100,3659100,49550,49550,49550,49550,0
|
|
20231120,142000,3659100,49550,49550,49550,49550,0
|
|
20231120,141900,3659100,49550,49550,49550,49550,0
|
|
20231120,141800,3659100,49550,49550,49550,49550,0
|
|
20231120,141700,3659100,49550,49550,49550,49550,0
|
|
20231120,141600,3659100,49550,49550,49550,49550,0
|
|
20231120,141500,3659100,49550,49550,49550,49550,0
|
|
20231120,141400,3659100,49550,49550,49550,49550,0
|
|
20231120,141300,3659100,49550,49550,49550,49550,0
|
|
20231120,141200,3659100,49550,49550,49550,49550,0
|
|
20231120,141100,3659100,49550,49550,49550,49550,0
|
|
20231120,141000,3659100,49550,49550,49550,49550,0
|
|
20231120,140900,3659100,49550,49550,49550,49550,0
|
|
20231120,140800,3659100,49550,49550,49550,49550,0
|
|
20231120,140700,3659100,49550,49550,49550,49550,0
|
|
20231120,140600,3659100,49550,49550,49550,49550,0
|
|
20231120,140500,3659100,49550,49550,49550,49550,0
|
|
20231120,140400,3659100,49550,49550,49550,49550,0
|
|
20231120,140300,3659100,49550,49550,49550,49550,0
|
|
20231120,140200,3659100,49550,49550,49550,49550,2
|
|
20231120,140100,3560000,49450,49450,49450,49450,0
|
|
20231120,140000,3560000,49450,49450,49450,49450,0
|
|
20231120,135900,3560000,49450,49450,49450,49450,0
|
|
20231120,135800,3560000,49450,49450,49450,49450,0
|
|
20231120,135700,3560000,49450,49450,49450,49450,0
|
|
20231120,135600,3560000,49450,49450,49450,49450,0
|
|
20231120,135500,3560000,49450,49450,49450,49450,0
|
|
20231120,135400,3560000,49450,49450,49450,49450,0
|
|
20231120,135300,3560000,49450,49450,49450,49450,0
|
|
20231120,135200,3560000,49450,49450,49450,49450,0
|
|
20231120,135100,3560000,49450,49450,49450,49450,0
|
|
20231120,135000,3560000,49450,49450,49450,49450,0
|
|
20231120,134900,3560000,49450,49450,49450,49450,0
|
|
20231120,134800,3560000,49450,49450,49450,49450,0
|
|
20231120,134700,3560000,49450,49450,49450,49450,0
|
|
20231120,134600,3560000,49450,49450,49450,49450,0
|
|
20231120,134500,3560000,49450,49450,49450,49450,0
|
|
20231120,134400,3560000,49450,49450,49450,49450,0
|
|
20231120,134300,3560000,49450,49450,49450,49450,0
|
|
20231120,134200,3560000,49450,49450,49450,49450,0
|
|
20231120,134100,3560000,49450,49450,49450,49450,0
|
|
20231120,134000,3560000,49450,49450,49450,49450,0
|
|
20231120,133900,3560000,49450,49450,49450,49450,6
|
|
20231120,133800,3263300,49450,49450,49450,49450,0
|
|
20231120,133700,3263300,49450,49450,49450,49450,0
|
|
20231120,133600,3263300,49450,49450,49450,49450,0
|
|
20231120,133500,3263300,49450,49450,49450,49450,0
|
|
20231120,133400,3263300,49450,49450,49450,49450,0
|
|
20231120,133300,3263300,49450,49450,49450,49450,0
|
|
20231120,133200,3263300,49450,49450,49450,49450,0
|
|
20231120,133100,3263300,49450,49450,49450,49450,0
|
|
20231120,133000,3263300,49450,49450,49450,49450,0
|
|
20231120,132900,3263300,49450,49450,49450,49450,0
|
|
20231120,132800,3263300,49450,49450,49450,49450,0
|
|
20231120,132700,3263300,49450,49450,49450,49450,0
|
|
20231120,132600,3263300,49450,49450,49450,49450,0
|
|
20231120,132500,3263300,49450,49450,49450,49450,0
|
|
20231120,132400,3263300,49450,49450,49450,49450,0
|
|
20231120,132300,3263300,49450,49450,49450,49450,0
|
|
20231120,132200,3263300,49450,49450,49450,49450,0
|
|
20231120,132100,3263300,49450,49450,49450,49450,0
|
|
20231120,132000,3263300,49450,49450,49450,49450,0
|
|
20231120,131900,3263300,49450,49450,49450,49450,0
|
|
20231120,131800,3263300,49450,49450,49450,49450,0
|
|
20231120,131700,3263300,49450,49450,49450,49450,0
|
|
20231120,131600,3263300,49450,49450,49450,49450,0
|
|
20231120,131500,3263300,49450,49450,49450,49450,0
|
|
20231120,131400,3263300,49450,49450,49450,49450,0
|
|
20231120,131300,3263300,49450,49450,49450,49450,0
|
|
20231120,131200,3263300,49450,49450,49450,49450,0
|
|
20231120,131100,3263300,49450,49450,49450,49450,0
|
|
20231120,131000,3263300,49450,49450,49450,49450,0
|
|
20231120,130900,3263300,49450,49450,49450,49450,0
|
|
20231120,130800,3263300,49450,49450,49450,49450,0
|
|
20231120,130700,3263300,49450,49450,49450,49450,0
|
|
20231120,130600,3263300,49450,49450,49450,49450,0
|
|
20231120,130500,3263300,49450,49450,49450,49450,0
|
|
20231120,130400,3263300,49450,49450,49450,49450,0
|
|
20231120,130300,3263300,49450,49450,49450,49450,0
|
|
20231120,130200,3263300,49450,49450,49450,49450,0
|
|
20231120,130100,3263300,49450,49450,49450,49450,0
|
|
20231120,130000,3263300,49450,49450,49450,49450,0
|
|
20231120,125900,3263300,49450,49450,49450,49450,0
|
|
20231120,125800,3263300,49450,49450,49450,49450,0
|
|
20231120,125700,3263300,49450,49450,49450,49450,0
|
|
20231120,125600,3263300,49450,49450,49450,49450,0
|
|
20231120,125500,3263300,49450,49450,49450,49450,0
|
|
20231120,125400,3263300,49450,49450,49450,49450,0
|
|
20231120,125300,3263300,49450,49450,49450,49450,0
|
|
20231120,125200,3263300,49450,49450,49450,49450,0
|
|
20231120,125100,3263300,49450,49450,49450,49450,0
|
|
20231120,125000,3263300,49450,49450,49450,49450,0
|
|
20231120,124900,3263300,49450,49450,49450,49450,0
|
|
20231120,124800,3263300,49450,49450,49450,49450,0
|
|
20231120,124700,3263300,49450,49450,49450,49450,0
|
|
20231120,124600,3263300,49450,49450,49450,49450,0
|
|
20231120,124500,3263300,49450,49450,49450,49450,0
|
|
20231120,124400,3263300,49450,49450,49450,49450,0
|
|
20231120,124300,3263300,49450,49450,49450,49450,0
|
|
20231120,124200,3263300,49450,49450,49450,49450,0
|
|
20231120,124100,3263300,49450,49450,49450,49450,0
|
|
20231120,124000,3263300,49450,49450,49450,49450,0
|
|
20231120,123900,3263300,49450,49450,49450,49450,0
|
|
20231120,123800,3263300,49450,49450,49450,49450,0
|
|
20231120,123700,3263300,49450,49450,49450,49450,0
|
|
20231120,123600,3263300,49450,49450,49450,49450,0
|
|
20231120,123500,3263300,49450,49450,49450,49450,0
|
|
20231120,123400,3263300,49450,49450,49450,49450,0
|
|
20231120,123300,3263300,49450,49450,49450,49450,0
|
|
20231120,123200,3263300,49450,49450,49450,49450,0
|
|
20231120,123100,3263300,49450,49450,49450,49450,0
|
|
20231120,123000,3263300,49450,49450,49450,49450,0
|
|
20231120,122900,3263300,49450,49450,49450,49450,0
|
|
20231120,122800,3263300,49450,49450,49450,49450,0
|
|
20231120,122700,3263300,49450,49450,49450,49450,0
|
|
20231120,122600,3263300,49450,49450,49450,49450,0
|
|
20231120,122500,3263300,49450,49450,49450,49450,0
|
|
20231120,122400,3263300,49450,49450,49450,49450,0
|
|
20231120,122300,3263300,49450,49450,49450,49450,0
|
|
20231120,122200,3263300,49450,49450,49450,49450,0
|
|
20231120,122100,3263300,49450,49450,49450,49450,0
|
|
20231120,122000,3263300,49450,49450,49450,49450,0
|
|
20231120,121900,3263300,49450,49450,49450,49450,0
|
|
20231120,121800,3263300,49450,49450,49450,49450,1
|
|
20231120,121700,3213850,49450,49450,49450,49450,0
|
|
20231120,121600,3213850,49450,49450,49450,49450,0
|
|
20231120,121500,3213850,49450,49450,49450,49450,0
|
|
20231120,121400,3213850,49450,49450,49450,49450,0
|
|
20231120,121300,3213850,49450,49450,49450,49450,0
|
|
20231120,121200,3213850,49450,49450,49450,49450,0
|
|
20231120,121100,3213850,49450,49450,49450,49450,0
|
|
20231120,121000,3213850,49450,49450,49450,49450,0
|
|
20231120,120900,3213850,49450,49450,49450,49450,0
|
|
20231120,120800,3213850,49450,49450,49450,49450,0
|
|
20231120,120700,3213850,49450,49450,49450,49450,0
|
|
20231120,120600,3213850,49450,49450,49450,49450,0
|
|
20231120,120500,3213850,49450,49450,49450,49450,0
|
|
20231120,120400,3213850,49450,49450,49450,49450,0
|
|
20231120,120300,3213850,49450,49450,49450,49450,0
|
|
20231120,120200,3213850,49450,49450,49450,49450,0
|
|
20231120,120100,3213850,49450,49450,49450,49450,0
|
|
20231120,120000,3213850,49450,49450,49450,49450,0
|
|
20231120,115900,3213850,49450,49450,49450,49450,0
|
|
20231120,115800,3213850,49450,49450,49450,49450,0
|
|
20231120,115700,3213850,49450,49450,49450,49450,0
|
|
20231120,115600,3213850,49450,49450,49450,49450,0
|
|
20231120,115500,3213850,49450,49450,49450,49450,0
|
|
20231120,115400,3213850,49450,49450,49450,49450,0
|
|
20231120,115300,3213850,49450,49450,49450,49450,0
|
|
20231120,115200,3213850,49450,49450,49450,49450,0
|
|
20231120,115100,3213850,49450,49450,49450,49450,0
|
|
20231120,115000,3213850,49450,49450,49450,49450,0
|
|
20231120,114900,3213850,49450,49450,49450,49450,0
|
|
20231120,114800,3213850,49450,49450,49450,49450,0
|
|
20231120,114700,3213850,49450,49450,49450,49450,0
|
|
20231120,114600,3213850,49450,49450,49450,49450,5
|
|
20231120,114500,2966600,49450,49450,49450,49450,0
|
|
20231120,114400,2966600,49450,49450,49450,49450,0
|
|
20231120,114300,2966600,49450,49450,49450,49450,0
|
|
20231120,114200,2966600,49450,49450,49450,49450,0
|
|
20231120,114100,2966600,49450,49450,49450,49450,0
|
|
20231120,114000,2966600,49450,49450,49450,49450,0
|
|
20231120,113900,2966600,49450,49450,49450,49450,0
|
|
20231120,113800,2966600,49450,49450,49450,49450,0
|
|
20231120,113700,2966600,49450,49450,49450,49450,0
|
|
20231120,113600,2966600,49450,49450,49450,49450,0
|
|
20231120,113500,2966600,49450,49450,49450,49450,0
|
|
20231120,113400,2966600,49450,49450,49450,49450,0
|
|
20231120,113300,2966600,49450,49450,49450,49450,0
|
|
20231120,113200,2966600,49450,49450,49450,49450,0
|
|
20231120,113100,2966600,49450,49450,49450,49450,0
|
|
20231120,113000,2966600,49450,49450,49450,49450,0
|
|
20231120,112900,2966600,49450,49450,49450,49450,0
|
|
20231120,112800,2966600,49450,49450,49450,49450,0
|
|
20231120,112700,2966600,49450,49450,49450,49450,0
|
|
20231120,112600,2966600,49450,49450,49450,49450,1
|
|
20231120,112500,2917150,49400,49400,49400,49400,0
|
|
20231120,112400,2917150,49400,49400,49400,49400,0
|
|
20231120,112300,2917150,49400,49400,49400,49400,0
|
|
20231120,112200,2917150,49400,49400,49400,49400,0
|
|
20231120,112100,2917150,49400,49400,49400,49400,0
|
|
20231120,112000,2917150,49400,49400,49400,49400,0
|
|
20231120,111900,2917150,49400,49400,49400,49400,0
|
|
20231120,111800,2917150,49400,49400,49400,49400,0
|
|
20231120,111700,2917150,49400,49400,49400,49400,0
|
|
20231120,111600,2917150,49400,49400,49400,49400,1
|
|
20231120,111500,2867750,49300,49300,49300,49300,0
|
|
20231120,111400,2867750,49300,49300,49300,49300,0
|
|
20231120,111300,2867750,49300,49300,49300,49300,0
|
|
20231120,111200,2867750,49300,49300,49300,49300,0
|
|
20231120,111100,2867750,49300,49300,49300,49300,0
|
|
20231120,111000,2867750,49300,49300,49300,49300,0
|
|
20231120,110900,2867750,49300,49300,49300,49300,0
|
|
20231120,110800,2867750,49300,49300,49300,49300,0
|
|
20231120,110700,2867750,49300,49300,49300,49300,0
|
|
20231120,110600,2867750,49300,49300,49300,49300,1
|
|
20231120,110500,2818450,49300,49300,49300,49300,0
|
|
20231120,110400,2818450,49300,49300,49300,49300,0
|
|
20231120,110300,2818450,49300,49300,49300,49300,0
|
|
20231120,110200,2818450,49300,49300,49300,49300,0
|
|
20231120,110100,2818450,49300,49300,49300,49300,0
|
|
20231120,110000,2818450,49300,49300,49300,49300,0
|
|
20231120,105900,2818450,49300,49300,49300,49300,0
|
|
20231120,105800,2818450,49300,49300,49300,49300,0
|
|
20231120,105700,2818450,49300,49300,49300,49300,0
|
|
20231120,105600,2818450,49300,49300,49300,49300,0
|
|
20231120,105500,2818450,49300,49300,49300,49300,2
|
|
20231120,105400,2719850,49450,49450,49450,49450,0
|
|
20231120,105300,2719850,49450,49450,49450,49450,0
|
|
20231120,105200,2719850,49450,49450,49450,49450,0
|
|
20231120,105100,2719850,49450,49450,49450,49450,0
|
|
20231120,105000,2719850,49450,49450,49450,49450,0
|
|
20231120,104900,2719850,49450,49450,49450,49450,0
|
|
20231120,104800,2719850,49450,49450,49450,49450,0
|
|
20231120,104700,2719850,49450,49450,49450,49450,0
|
|
20231120,104600,2719850,49450,49450,49450,49450,0
|
|
20231120,104500,2719850,49450,49450,49450,49450,0
|
|
20231120,104400,2719850,49450,49450,49450,49450,0
|
|
20231120,104300,2719850,49450,49450,49450,49450,0
|
|
20231120,104200,2719850,49450,49450,49450,49450,0
|
|
20231120,104100,2719850,49450,49450,49450,49450,0
|
|
20231120,104000,2719850,49450,49450,49450,49450,0
|
|
20231120,103900,2719850,49450,49450,49450,49450,0
|
|
20231120,103800,2719850,49450,49450,49450,49450,0
|
|
20231120,103700,2719850,49450,49450,49450,49450,0
|
|
20231120,103600,2719850,49450,49450,49450,49450,0
|
|
20231120,103500,2719850,49450,49450,49450,49450,0
|
|
20231120,103400,2719850,49450,49450,49450,49450,0
|
|
20231120,103300,2719850,49450,49450,49450,49450,0
|
|
20231120,103200,2719850,49450,49450,49450,49450,0
|
|
20231120,103100,2719850,49450,49450,49450,49450,0
|
|
20231120,103000,2719850,49450,49450,49450,49450,0
|
|
20231120,102900,2719850,49450,49450,49450,49450,0
|
|
20231120,102800,2719850,49450,49450,49450,49450,0
|
|
20231120,102700,2719850,49450,49450,49450,49450,0
|
|
20231120,102600,2719850,49450,49450,49450,49450,0
|
|
20231120,102500,2719850,49450,49450,49450,49450,0
|
|
20231120,102400,2719850,49450,49450,49450,49450,0
|
|
20231120,102300,2719850,49450,49450,49450,49450,1
|
|
20231120,102200,2670400,49200,49200,49200,49200,0
|
|
20231120,102100,2670400,49200,49200,49200,49200,0
|
|
20231120,102000,2670400,49200,49200,49200,49200,0
|
|
20231120,101900,2670400,49200,49200,49200,49200,0
|
|
20231120,101800,2670400,49200,49200,49200,49200,0
|
|
20231120,101700,2670400,49200,49200,49200,49200,0
|
|
20231120,101600,2670400,49200,49200,49200,49200,0
|
|
20231120,101500,2670400,49200,49200,49200,49200,0
|
|
20231120,101400,2670400,49200,49200,49200,49200,0
|
|
20231120,101300,2670400,49200,49200,49200,49200,0
|
|
20231120,101200,2670400,49200,49200,49200,49200,0
|
|
20231120,101100,2670400,49200,49200,49200,49200,0
|
|
20231120,101000,2670400,49200,49200,49200,49200,1
|
|
20231120,100900,2621200,49200,49200,49200,49200,0
|
|
20231120,100800,2621200,49200,49200,49200,49200,0
|
|
20231120,100700,2621200,49200,49200,49200,49200,1
|
|
20231120,100600,2572000,49050,49400,49400,49050,7
|
|
20231120,100500,2227800,49400,49400,49400,49400,0
|
|
20231120,100400,2227800,49400,49400,49400,49400,0
|
|
20231120,100300,2227800,49400,49400,49400,49400,0
|
|
20231120,100200,2227800,49400,49400,49400,49400,0
|
|
20231120,100100,2227800,49400,49400,49400,49400,0
|
|
20231120,100000,2227800,49400,49400,49400,49400,0
|
|
20231120,095900,2227800,49400,49400,49400,49400,0
|
|
20231120,095800,2227800,49400,49400,49400,49400,0
|
|
20231120,095700,2227800,49400,49400,49400,49400,0
|
|
20231120,095600,2227800,49400,49400,49400,49400,0
|
|
20231120,095500,2227800,49400,49400,49400,49400,0
|
|
20231120,095400,2227800,49400,49400,49400,49400,0
|
|
20231120,095300,2227800,49400,49400,49400,49400,0
|
|
20231120,095200,2227800,49400,49400,49400,49400,6
|
|
20231120,095100,1931400,49400,49400,49400,49400,0
|
|
20231120,095000,1931400,49400,49550,49550,49400,3
|
|
20231120,094900,1782900,49550,49550,49550,49550,0
|
|
20231120,094800,1782900,49550,49550,49550,49550,0
|
|
20231120,094700,1782900,49550,49550,49550,49550,0
|
|
20231120,094600,1782900,49550,49550,49550,49550,0
|
|
20231120,094500,1782900,49550,49550,49550,49550,0
|
|
20231120,094400,1782900,49550,49550,49550,49550,0
|
|
20231120,094300,1782900,49550,49550,49550,49550,0
|
|
20231120,094200,1782900,49550,49550,49550,49550,0
|
|
20231120,094100,1782900,49550,49550,49550,49550,0
|
|
20231120,094000,1782900,49550,49550,49550,49550,0
|
|
20231120,093900,1782900,49550,49550,49550,49550,0
|
|
20231120,093800,1782900,49550,49550,49550,49550,0
|
|
20231120,093700,1782900,49550,49550,49550,49550,0
|
|
20231120,093600,1782900,49550,49550,49550,49550,0
|
|
20231120,093500,1782900,49550,49550,49550,49550,0
|
|
20231120,093400,1782900,49550,49550,49550,49550,0
|
|
20231120,093300,1782900,49550,49550,49550,49550,0
|
|
20231120,093200,1782900,49550,49550,49550,49550,0
|
|
20231120,093100,1782900,49550,49550,49550,49550,0
|
|
20231120,093000,1782900,49550,49550,49550,49550,0
|
|
20231120,092900,1782900,49550,49550,49550,49550,0
|
|
20231120,092800,1782900,49550,49550,49550,49550,0
|
|
20231120,092700,1782900,49550,49550,49550,49550,0
|
|
20231120,092600,1782900,49550,49550,49550,49550,0
|
|
20231120,092500,1782900,49550,49550,49550,49550,0
|
|
20231120,092400,1782900,49550,49550,49550,49550,0
|
|
20231120,092300,1782900,49550,49550,49550,49550,0
|
|
20231120,092200,1782900,49550,49550,49550,49550,0
|
|
20231120,092100,1782900,49550,49550,49550,49550,0
|
|
20231120,092000,1782900,49550,49550,49550,49550,0
|
|
20231120,091900,1782900,49550,49550,49550,49550,0
|
|
20231120,091800,1782900,49550,49550,49550,49550,0
|
|
20231120,091700,1782900,49550,49550,49550,49550,0
|
|
20231120,091600,1782900,49550,49550,49550,49550,0
|
|
20231120,091500,1782900,49550,49550,49550,49550,0
|
|
20231120,091400,1782900,49550,49550,49550,49550,0
|
|
20231120,091300,1782900,49550,49550,49550,49550,0
|
|
20231120,091200,1782900,49550,49550,49550,49550,8
|
|
20231120,091100,1386500,49550,49550,49550,49550,12
|
|
20231120,091000,791900,49550,49550,49550,49550,0
|
|
20231120,090900,791900,49550,49550,49550,49550,0
|
|
20231120,090800,791900,49550,49550,49550,49550,0
|
|
20231120,090700,791900,49550,49550,49550,49550,0
|
|
20231120,090600,791900,49550,49550,49550,49550,0
|
|
20231120,090500,791900,49550,49550,49550,49550,0
|
|
20231120,090400,791900,49550,49550,49550,49550,0
|
|
20231120,090300,791900,49550,49550,49550,49550,0
|
|
20231120,090200,791900,49550,49550,49550,49550,0
|
|
20231120,090100,791900,49550,49550,49550,49550,10
|
|
20231120,090000,296400,49400,49400,49400,49400,6
|