580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183700,47700410,12650,12650,12650,12650,124
|
|
20231123,183600,47700410,12650,12650,12650,12650,0
|
|
20231123,183500,47700410,12650,12650,12650,12650,0
|
|
20231123,183400,47700410,12650,12650,12650,12650,0
|
|
20231123,183300,47700410,12650,12650,12650,12650,0
|
|
20231123,183200,47700410,12650,12650,12650,12650,0
|
|
20231123,183100,47700410,12650,12650,12650,12650,0
|
|
20231123,183000,47700410,12650,12650,12650,12650,0
|
|
20231123,182900,47700410,12650,12650,12650,12650,0
|
|
20231123,182800,47700410,12650,12650,12650,12650,0
|
|
20231123,182700,47700410,12650,12650,12650,12650,0
|
|
20231123,182600,47700410,12650,12650,12650,12650,0
|
|
20231123,182500,47700410,12650,12650,12650,12650,0
|
|
20231123,182400,47700410,12650,12650,12650,12650,0
|
|
20231123,182300,47700410,12650,12650,12650,12650,0
|
|
20231123,182200,47700410,12650,12650,12650,12650,0
|
|
20231123,182100,47700410,12650,12650,12650,12650,0
|
|
20231123,182000,47700410,12650,12650,12650,12650,0
|
|
20231123,181900,47700410,12650,12650,12650,12650,0
|
|
20231123,181800,47700410,12650,12650,12650,12650,0
|
|
20231123,181700,47700410,12650,12650,12650,12650,0
|
|
20231123,181600,47700410,12650,12650,12650,12650,0
|
|
20231123,181500,47700410,12650,12650,12650,12650,0
|
|
20231123,181400,47700410,12650,12650,12650,12650,0
|
|
20231123,181300,47700410,12650,12650,12650,12650,0
|
|
20231123,181200,47700410,12650,12650,12650,12650,0
|
|
20231123,181100,47700410,12650,12650,12650,12650,0
|
|
20231123,181000,47700410,12650,12650,12650,12650,0
|
|
20231123,180900,47700410,12650,12650,12650,12650,0
|
|
20231123,180800,47700410,12650,12650,12650,12650,0
|
|
20231123,180700,47700410,12650,12650,12650,12650,124
|
|
20231123,180600,47700410,12650,12650,12650,12650,0
|
|
20231123,180500,47700410,12650,12650,12650,12650,0
|
|
20231123,180400,47700410,12650,12650,12650,12650,0
|
|
20231123,180300,47700410,12650,12650,12650,12650,0
|
|
20231123,180200,47700410,12650,12650,12650,12650,0
|
|
20231123,180100,47700410,12650,12650,12650,12650,0
|
|
20231123,180000,47700410,12650,12650,12650,12650,0
|
|
20231123,175900,47700410,12650,12650,12650,12650,0
|
|
20231123,175800,47700410,12650,12650,12650,12650,0
|
|
20231123,175700,47700410,12650,12650,12650,12650,0
|
|
20231123,175600,47700410,12650,12650,12650,12650,0
|
|
20231123,175500,47700410,12650,12650,12650,12650,0
|
|
20231123,175400,47700410,12650,12650,12650,12650,0
|
|
20231123,175300,47700410,12650,12650,12650,12650,0
|
|
20231123,175200,47700410,12650,12650,12650,12650,0
|
|
20231123,175100,47700410,12650,12650,12650,12650,0
|
|
20231123,175000,47700410,12650,12650,12650,12650,0
|
|
20231123,174900,47700410,12650,12650,12650,12650,0
|
|
20231123,174800,47700410,12650,12650,12650,12650,0
|
|
20231123,174700,47700410,12650,12650,12650,12650,0
|
|
20231123,174600,47700410,12650,12650,12650,12650,0
|
|
20231123,174500,47700410,12650,12650,12650,12650,0
|
|
20231123,174400,47700410,12650,12650,12650,12650,0
|
|
20231123,174300,47700410,12650,12650,12650,12650,0
|
|
20231123,174200,47700410,12650,12650,12650,12650,0
|
|
20231123,174100,47700410,12650,12650,12650,12650,0
|
|
20231123,174000,47700410,12650,12650,12650,12650,0
|
|
20231123,173900,47700410,12650,12650,12650,12650,0
|
|
20231123,173800,47700410,12650,12650,12650,12650,0
|
|
20231123,173700,47700410,12650,12650,12650,12650,124
|
|
20231123,173600,47700410,12650,12650,12650,12650,0
|
|
20231123,173500,47700410,12650,12650,12650,12650,0
|
|
20231123,173400,47700410,12650,12650,12650,12650,0
|
|
20231123,173300,47700410,12650,12650,12650,12650,0
|
|
20231123,173200,47700410,12650,12650,12650,12650,0
|
|
20231123,173100,47700410,12650,12650,12650,12650,0
|
|
20231123,173000,47700410,12650,12650,12650,12650,0
|
|
20231123,172900,47700410,12650,12650,12650,12650,0
|
|
20231123,172800,47700410,12650,12650,12650,12650,0
|
|
20231123,172700,47700410,12650,12650,12650,12650,0
|
|
20231123,172600,47700410,12650,12650,12650,12650,0
|
|
20231123,172500,47700410,12650,12650,12650,12650,0
|
|
20231123,172400,47700410,12650,12650,12650,12650,0
|
|
20231123,172300,47700410,12650,12650,12650,12650,0
|
|
20231123,172200,47700410,12650,12650,12650,12650,0
|
|
20231123,172100,47700410,12650,12650,12650,12650,0
|
|
20231123,172000,47700410,12650,12650,12650,12650,0
|
|
20231123,171900,47700410,12650,12650,12650,12650,0
|
|
20231123,171800,47700410,12650,12650,12650,12650,0
|
|
20231123,171700,47700410,12650,12650,12650,12650,0
|
|
20231123,171600,47700410,12650,12650,12650,12650,0
|
|
20231123,171500,47700410,12650,12650,12650,12650,0
|
|
20231123,171400,47700410,12650,12650,12650,12650,0
|
|
20231123,171300,47700410,12650,12650,12650,12650,0
|
|
20231123,171200,47700410,12650,12650,12650,12650,0
|
|
20231123,171100,47700410,12650,12650,12650,12650,0
|
|
20231123,171000,47700410,12650,12650,12650,12650,0
|
|
20231123,170900,47700410,12650,12650,12650,12650,0
|
|
20231123,170800,47700410,12650,12650,12650,12650,0
|
|
20231123,170700,47700410,12650,12650,12650,12650,124
|
|
20231123,170600,47700410,12650,12650,12650,12650,0
|
|
20231123,170500,47700410,12650,12650,12650,12650,0
|
|
20231123,170400,47700410,12650,12650,12650,12650,0
|
|
20231123,170300,47700410,12650,12650,12650,12650,0
|
|
20231123,170200,47700410,12650,12650,12650,12650,0
|
|
20231123,170100,47700410,12650,12650,12650,12650,0
|
|
20231123,170000,47700410,12650,12650,12650,12650,0
|
|
20231123,165900,47700410,12650,12650,12650,12650,0
|
|
20231123,165800,47700410,12650,12650,12650,12650,0
|
|
20231123,165700,47700410,12650,12650,12650,12650,0
|
|
20231123,165600,47700410,12650,12650,12650,12650,0
|
|
20231123,165500,47700410,12650,12650,12650,12650,0
|
|
20231123,165400,47700410,12650,12650,12650,12650,0
|
|
20231123,165300,47700410,12650,12650,12650,12650,0
|
|
20231123,165200,47700410,12650,12650,12650,12650,0
|
|
20231123,165100,47700410,12650,12650,12650,12650,0
|
|
20231123,165000,47700410,12650,12650,12650,12650,0
|
|
20231123,164900,47700410,12650,12650,12650,12650,0
|
|
20231123,164800,47700410,12650,12650,12650,12650,0
|
|
20231123,164700,47700410,12650,12650,12650,12650,0
|
|
20231123,164600,47700410,12650,12650,12650,12650,0
|
|
20231123,164500,47700410,12650,12650,12650,12650,0
|
|
20231123,164400,47700410,12650,12650,12650,12650,0
|
|
20231123,164300,47700410,12650,12650,12650,12650,0
|
|
20231123,164200,47700410,12650,12650,12650,12650,0
|
|
20231123,164100,47700410,12650,12650,12650,12650,0
|
|
20231123,164000,47700410,12650,12650,12650,12650,0
|
|
20231123,163900,47700410,12650,12650,12650,12650,0
|
|
20231123,163800,47700410,12650,12650,12650,12650,0
|
|
20231123,163700,47700410,12650,12650,12650,12650,124
|
|
20231123,163600,47700410,12650,12650,12650,12650,0
|
|
20231123,163500,47700410,12650,12650,12650,12650,0
|
|
20231123,163400,47700410,12650,12650,12650,12650,0
|
|
20231123,163300,47700410,12650,12650,12650,12650,0
|
|
20231123,163200,47700410,12650,12650,12650,12650,0
|
|
20231123,163100,47700410,12650,12650,12650,12650,0
|
|
20231123,163000,47700410,12650,12650,12650,12650,0
|
|
20231123,162900,47700410,12650,12650,12650,12650,0
|
|
20231123,162800,47700410,12650,12650,12650,12650,0
|
|
20231123,162700,47700410,12650,12650,12650,12650,0
|
|
20231123,162600,47700410,12650,12650,12650,12650,0
|
|
20231123,162500,47700410,12650,12650,12650,12650,0
|
|
20231123,162400,47700410,12650,12650,12650,12650,0
|
|
20231123,162300,47700410,12650,12650,12650,12650,0
|
|
20231123,162200,47700410,12650,12650,12650,12650,0
|
|
20231123,162100,47700410,12650,12650,12650,12650,0
|
|
20231123,162000,47700410,12650,12650,12650,12650,0
|
|
20231123,161900,47700410,12650,12650,12650,12650,0
|
|
20231123,161800,47700410,12650,12650,12650,12650,0
|
|
20231123,161700,47700410,12650,12650,12650,12650,0
|
|
20231123,161600,47700410,12650,12650,12650,12650,0
|
|
20231123,161500,47700410,12650,12650,12650,12650,0
|
|
20231123,161400,47700410,12650,12650,12650,12650,0
|
|
20231123,161300,47700410,12650,12650,12650,12650,0
|
|
20231123,161200,47700410,12650,12650,12650,12650,0
|
|
20231123,161100,47700410,12650,12650,12650,12650,0
|
|
20231123,161000,47700410,12650,12650,12650,12650,0
|
|
20231123,160900,47700410,12650,12650,12650,12650,0
|
|
20231123,160800,47700410,12650,12650,12650,12650,0
|
|
20231123,160700,47700410,12650,12650,12650,12650,124
|
|
20231123,160600,47700410,12650,12650,12650,12650,0
|
|
20231123,160500,47700410,12650,12650,12650,12650,0
|
|
20231123,160400,47700410,12650,12650,12650,12650,0
|
|
20231123,160300,47700410,12650,12650,12650,12650,0
|
|
20231123,160200,47700410,12650,12650,12650,12650,0
|
|
20231123,160100,47700410,12650,12650,12650,12650,0
|
|
20231123,160000,47700410,12650,12650,12650,12650,0
|
|
20231123,155900,47700410,12650,12650,12650,12650,0
|
|
20231123,155800,47700410,12650,12650,12650,12650,0
|
|
20231123,155700,47700410,12650,12650,12650,12650,0
|
|
20231123,155600,47700410,12650,12650,12650,12650,0
|
|
20231123,155500,47700410,12650,12650,12650,12650,0
|
|
20231123,155400,47700410,12650,12650,12650,12650,0
|
|
20231123,155300,47700410,12650,12650,12650,12650,0
|
|
20231123,155200,47700410,12650,12650,12650,12650,0
|
|
20231123,155100,47700410,12650,12650,12650,12650,0
|
|
20231123,155000,47700410,12650,12650,12650,12650,0
|
|
20231123,154900,47700410,12650,12650,12650,12650,0
|
|
20231123,154800,47700410,12650,12650,12650,12650,0
|
|
20231123,154700,47700410,12650,12650,12650,12650,0
|
|
20231123,154600,47700410,12650,12650,12650,12650,0
|
|
20231123,154500,47700410,12650,12650,12650,12650,0
|
|
20231123,154400,47700410,12650,12650,12650,12650,0
|
|
20231123,154300,47700410,12650,12650,12650,12650,0
|
|
20231123,154200,47700410,12650,12650,12650,12650,0
|
|
20231123,154100,47700410,12650,12650,12650,12650,0
|
|
20231123,154000,47700410,12650,12650,12650,12650,0
|
|
20231123,153900,47700410,12650,12650,12650,12650,0
|
|
20231123,153800,47700410,12650,12650,12650,12650,0
|
|
20231123,153700,47700410,12650,12650,12650,12650,124
|
|
20231123,153600,47700410,12650,12650,12650,12650,0
|
|
20231123,153500,47700410,12650,12650,12650,12650,0
|
|
20231123,153400,47700410,12650,12650,12650,12650,0
|
|
20231123,153300,47700410,12650,12650,12650,12650,0
|
|
20231123,153200,47700410,12650,12650,12650,12650,0
|
|
20231123,153100,47700410,12650,12650,12650,12650,0
|
|
20231123,153000,47700410,12650,12650,12650,12650,124
|
|
20231123,152900,46131810,12570,12570,12570,12570,0
|
|
20231123,152800,46131810,12570,12570,12570,12570,0
|
|
20231123,152700,46131810,12570,12570,12570,12570,0
|
|
20231123,152600,46131810,12570,12570,12570,12570,0
|
|
20231123,152500,46131810,12570,12570,12570,12570,0
|
|
20231123,152400,46131810,12570,12570,12570,12570,0
|
|
20231123,152300,46131810,12570,12570,12570,12570,0
|
|
20231123,152200,46131810,12570,12570,12570,12570,0
|
|
20231123,152100,46131810,12570,12570,12570,12570,0
|
|
20231123,152000,46131810,12570,12570,12570,12570,0
|
|
20231123,151900,46131810,12570,12570,12570,12570,0
|
|
20231123,151800,46131810,12570,12570,12570,12570,8
|
|
20231123,151700,46031250,12560,12560,12560,12560,0
|
|
20231123,151600,46031250,12560,12560,12560,12560,0
|
|
20231123,151500,46031250,12560,12580,12580,12560,100
|
|
20231123,151400,44774850,12610,12610,12610,12610,1
|
|
20231123,151300,44762240,12610,12610,12610,12610,0
|
|
20231123,151200,44762240,12610,12610,12610,12610,0
|
|
20231123,151100,44762240,12610,12610,12610,12610,0
|
|
20231123,151000,44762240,12610,12610,12610,12610,1
|
|
20231123,150900,44749630,12580,12580,12580,12580,0
|
|
20231123,150800,44749630,12580,12580,12580,12580,0
|
|
20231123,150700,44749630,12580,12580,12580,12580,0
|
|
20231123,150600,44749630,12580,12580,12580,12580,0
|
|
20231123,150500,44749630,12580,12580,12580,12580,0
|
|
20231123,150400,44749630,12580,12620,12620,12580,151
|
|
20231123,150300,42847620,12650,12650,12650,12650,0
|
|
20231123,150200,42847620,12650,12650,12650,12650,0
|
|
20231123,150100,42847620,12650,12650,12650,12650,0
|
|
20231123,150000,42847620,12650,12650,12650,12650,29
|
|
20231123,145900,42480770,12650,12650,12650,12650,0
|
|
20231123,145800,42480770,12650,12650,12650,12650,0
|
|
20231123,145700,42480770,12650,12650,12650,12650,0
|
|
20231123,145600,42480770,12650,12650,12650,12650,18
|
|
20231123,145500,42253070,12630,12630,12630,12630,0
|
|
20231123,145400,42253070,12630,12630,12630,12630,0
|
|
20231123,145300,42253070,12630,12630,12630,12630,0
|
|
20231123,145200,42253070,12630,12620,12630,12620,28
|
|
20231123,145100,41899630,12630,12630,12630,12630,0
|
|
20231123,145000,41899630,12630,12630,12630,12630,0
|
|
20231123,144900,41899630,12630,12630,12630,12630,18
|
|
20231123,144800,41672290,12630,12630,12630,12630,1
|
|
20231123,144700,41659660,12630,12630,12630,12630,0
|
|
20231123,144600,41659660,12630,12630,12630,12630,0
|
|
20231123,144500,41659660,12630,12630,12630,12630,18
|
|
20231123,144400,41432320,12630,12630,12630,12630,0
|
|
20231123,144300,41432320,12630,12630,12630,12630,0
|
|
20231123,144200,41432320,12630,12630,12630,12630,18
|
|
20231123,144100,41204980,12630,12630,12630,12630,109
|
|
20231123,144000,39828310,12630,12630,12630,12630,0
|
|
20231123,143900,39828310,12630,12630,12630,12630,8
|
|
20231123,143800,39727270,12650,12650,12650,12650,18
|
|
20231123,143700,39499570,12660,12660,12660,12660,0
|
|
20231123,143600,39499570,12660,12660,12660,12660,0
|
|
20231123,143500,39499570,12660,12660,12660,12660,18
|
|
20231123,143400,39271690,12660,12660,12660,12660,0
|
|
20231123,143300,39271690,12660,12660,12660,12660,0
|
|
20231123,143200,39271690,12660,12660,12660,12660,0
|
|
20231123,143100,39271690,12660,12660,12660,12660,18
|
|
20231123,143000,39043810,12660,12660,12660,12660,0
|
|
20231123,142900,39043810,12660,12660,12660,12660,0
|
|
20231123,142800,39043810,12660,12660,12660,12660,19
|
|
20231123,142700,38803270,12660,12660,12660,12660,0
|
|
20231123,142600,38803270,12660,12660,12660,12660,0
|
|
20231123,142500,38803270,12660,12660,12660,12660,0
|
|
20231123,142400,38803270,12660,12660,12660,12660,18
|
|
20231123,142300,38575390,12670,12670,12670,12670,0
|
|
20231123,142200,38575390,12670,12670,12670,12670,0
|
|
20231123,142100,38575390,12670,12670,12670,12670,18
|
|
20231123,142000,38347330,12620,12620,12620,12620,0
|
|
20231123,141900,38347330,12620,12620,12620,12620,0
|
|
20231123,141800,38347330,12620,12620,12620,12620,67
|
|
20231123,141700,37501790,12670,12670,12670,12670,18
|
|
20231123,141600,37273730,12670,12670,12670,12670,50
|
|
20231123,141500,36640230,12670,12670,12670,12670,0
|
|
20231123,141400,36640230,12670,12670,12670,12670,18
|
|
20231123,141300,36412170,12660,12660,12660,12660,0
|
|
20231123,141200,36412170,12660,12660,12660,12660,200
|
|
20231123,141100,33880170,12650,12650,12650,12650,100
|
|
20231123,141000,32615170,12650,12650,12650,12650,18
|
|
20231123,140900,32387470,12660,12660,12660,12660,0
|
|
20231123,140800,32387470,12660,12660,12660,12660,0
|
|
20231123,140700,32387470,12660,12660,12660,12660,18
|
|
20231123,140600,32159590,12660,12660,12660,12660,0
|
|
20231123,140500,32159590,12660,12660,12660,12660,0
|
|
20231123,140400,32159590,12660,12660,12660,12660,0
|
|
20231123,140300,32159590,12660,12660,12660,12660,18
|
|
20231123,140200,31931710,12660,12660,12660,12660,0
|
|
20231123,140100,31931710,12660,12660,12660,12660,0
|
|
20231123,140000,31931710,12660,12660,12660,12660,19
|
|
20231123,135900,31691170,12660,12660,12660,12660,0
|
|
20231123,135800,31691170,12660,12660,12660,12660,0
|
|
20231123,135700,31691170,12660,12660,12660,12660,0
|
|
20231123,135600,31691170,12660,12660,12660,12660,18
|
|
20231123,135500,31463290,12660,12660,12660,12660,0
|
|
20231123,135400,31463290,12660,12660,12660,12660,0
|
|
20231123,135300,31463290,12660,12660,12660,12660,18
|
|
20231123,135200,31235410,12660,12660,12660,12660,0
|
|
20231123,135100,31235410,12660,12660,12660,12660,0
|
|
20231123,135000,31235410,12660,12660,12660,12660,0
|
|
20231123,134900,31235410,12660,12660,12660,12660,18
|
|
20231123,134800,31007530,12660,12660,12660,12660,0
|
|
20231123,134700,31007530,12660,12660,12660,12660,0
|
|
20231123,134600,31007530,12660,12660,12660,12660,18
|
|
20231123,134500,30779650,12600,12610,12610,12600,26
|
|
20231123,134400,30451950,12620,12620,12620,12620,0
|
|
20231123,134300,30451950,12620,12620,12620,12620,1
|
|
20231123,134200,30439330,12660,12660,12660,12660,18
|
|
20231123,134100,30211450,12660,12660,12660,12660,0
|
|
20231123,134000,30211450,12660,12660,12660,12660,0
|
|
20231123,133900,30211450,12660,12660,12660,12660,18
|
|
20231123,133800,29983570,12660,12660,12660,12660,0
|
|
20231123,133700,29983570,12660,12660,12660,12660,0
|
|
20231123,133600,29983570,12660,12660,12660,12660,0
|
|
20231123,133500,29983570,12660,12660,12660,12660,18
|
|
20231123,133400,29755690,12660,12660,12660,12660,0
|
|
20231123,133300,29755690,12660,12660,12660,12660,0
|
|
20231123,133200,29755690,12660,12660,12660,12660,19
|
|
20231123,133100,29515150,12660,12660,12660,12660,0
|
|
20231123,133000,29515150,12660,12660,12660,12660,0
|
|
20231123,132900,29515150,12660,12660,12660,12660,0
|
|
20231123,132800,29515150,12660,12660,12660,12660,18
|
|
20231123,132700,29287270,12660,12660,12660,12660,0
|
|
20231123,132600,29287270,12660,12660,12660,12660,0
|
|
20231123,132500,29287270,12660,12660,12660,12660,18
|
|
20231123,132400,29059390,12660,12660,12660,12660,0
|
|
20231123,132300,29059390,12660,12660,12660,12660,0
|
|
20231123,132200,29059390,12660,12660,12660,12660,0
|
|
20231123,132100,29059390,12660,12660,12660,12660,18
|
|
20231123,132000,28831510,12670,12670,12670,12670,0
|
|
20231123,131900,28831510,12670,12670,12670,12670,0
|
|
20231123,131800,28831510,12670,12670,12670,12670,18
|
|
20231123,131700,28603450,12660,12660,12660,12660,0
|
|
20231123,131600,28603450,12660,12660,12660,12660,0
|
|
20231123,131500,28603450,12660,12660,12660,12660,0
|
|
20231123,131400,28603450,12660,12660,12660,12660,18
|
|
20231123,131300,28375570,12660,12660,12660,12660,0
|
|
20231123,131200,28375570,12660,12660,12660,12660,0
|
|
20231123,131100,28375570,12660,12660,12660,12660,18
|
|
20231123,131000,28147690,12660,12660,12660,12660,0
|
|
20231123,130900,28147690,12660,12660,12660,12660,0
|
|
20231123,130800,28147690,12660,12660,12660,12660,0
|
|
20231123,130700,28147690,12660,12660,12660,12660,18
|
|
20231123,130600,27919810,12670,12670,12670,12670,0
|
|
20231123,130500,27919810,12670,12670,12670,12670,0
|
|
20231123,130400,27919810,12670,12670,12670,12670,18
|
|
20231123,130300,27691750,12670,12670,12670,12670,0
|
|
20231123,130200,27691750,12670,12670,12670,12670,0
|
|
20231123,130100,27691750,12670,12670,12670,12670,0
|
|
20231123,130000,27691750,12670,12670,12670,12670,19
|
|
20231123,125900,27451020,12660,12660,12660,12660,0
|
|
20231123,125800,27451020,12660,12660,12660,12660,0
|
|
20231123,125700,27451020,12660,12660,12660,12660,18
|
|
20231123,125600,27223140,12660,12660,12660,12660,0
|
|
20231123,125500,27223140,12660,12660,12660,12660,0
|
|
20231123,125400,27223140,12660,12660,12660,12660,0
|
|
20231123,125300,27223140,12660,12660,12660,12660,18
|
|
20231123,125200,26995260,12660,12660,12660,12660,0
|
|
20231123,125100,26995260,12660,12660,12660,12660,0
|
|
20231123,125000,26995260,12660,12660,12660,12660,18
|
|
20231123,124900,26767380,12610,12610,12610,12610,0
|
|
20231123,124800,26767380,12610,12610,12610,12610,0
|
|
20231123,124700,26767380,12610,12610,12610,12610,10
|
|
20231123,124600,26641280,12670,12610,12670,12610,19
|
|
20231123,124500,26400610,12670,12670,12670,12670,0
|
|
20231123,124400,26400610,12670,12670,12670,12670,0
|
|
20231123,124300,26400610,12670,12670,12670,12670,18
|
|
20231123,124200,26172550,12670,12670,12670,12670,0
|
|
20231123,124100,26172550,12670,12670,12670,12670,0
|
|
20231123,124000,26172550,12670,12670,12670,12670,0
|
|
20231123,123900,26172550,12670,12670,12670,12670,18
|
|
20231123,123800,25944490,12670,12670,12670,12670,0
|
|
20231123,123700,25944490,12670,12670,12670,12670,0
|
|
20231123,123600,25944490,12670,12670,12670,12670,18
|
|
20231123,123500,25716430,12670,12670,12670,12670,0
|
|
20231123,123400,25716430,12670,12670,12670,12670,0
|
|
20231123,123300,25716430,12670,12670,12670,12670,0
|
|
20231123,123200,25716430,12670,12670,12670,12670,19
|
|
20231123,123100,25475700,12670,12670,12670,12670,0
|
|
20231123,123000,25475700,12670,12670,12670,12670,0
|
|
20231123,122900,25475700,12670,12670,12670,12670,18
|
|
20231123,122800,25247640,12670,12670,12670,12670,0
|
|
20231123,122700,25247640,12670,12670,12670,12670,0
|
|
20231123,122600,25247640,12670,12670,12670,12670,0
|
|
20231123,122500,25247640,12670,12670,12670,12670,18
|
|
20231123,122400,25019580,12670,12670,12670,12670,0
|
|
20231123,122300,25019580,12670,12670,12670,12670,0
|
|
20231123,122200,25019580,12670,12670,12670,12670,18
|
|
20231123,122100,24791520,12670,12670,12670,12670,0
|
|
20231123,122000,24791520,12670,12670,12670,12670,1
|
|
20231123,121900,24778850,12670,12670,12670,12670,10
|
|
20231123,121800,24652150,12670,12670,12670,12670,18
|
|
20231123,121700,24424090,12670,12670,12670,12670,0
|
|
20231123,121600,24424090,12670,12670,12670,12670,0
|
|
20231123,121500,24424090,12670,12670,12670,12670,18
|
|
20231123,121400,24196030,12670,12670,12670,12670,0
|
|
20231123,121300,24196030,12670,12670,12670,12670,0
|
|
20231123,121200,24196030,12670,12670,12670,12670,0
|
|
20231123,121100,24196030,12670,12670,12670,12670,18
|
|
20231123,121000,23967970,12610,12610,12610,12610,0
|
|
20231123,120900,23967970,12610,12610,12610,12610,0
|
|
20231123,120800,23967970,12610,12610,12610,12610,0
|
|
20231123,120700,23967970,12610,12610,12610,12610,18
|
|
20231123,120600,23740990,12580,12580,12580,12580,0
|
|
20231123,120500,23740990,12580,12580,12580,12580,0
|
|
20231123,120400,23740990,12580,12580,12580,12580,16
|
|
20231123,120300,23539710,12610,12610,12610,12610,0
|
|
20231123,120200,23539710,12610,12610,12610,12610,10
|
|
20231123,120100,23413610,12670,12670,12670,12670,0
|
|
20231123,120000,23413610,12670,12670,12670,12670,19
|
|
20231123,115900,23172880,12670,12670,12670,12670,0
|
|
20231123,115800,23172880,12670,12670,12670,12670,0
|
|
20231123,115700,23172880,12670,12670,12670,12670,18
|
|
20231123,115600,22944820,12610,12610,12610,12610,0
|
|
20231123,115500,22944820,12610,12610,12610,12610,0
|
|
20231123,115400,22944820,12610,12610,12610,12610,34
|
|
20231123,115300,22516080,12670,12670,12670,12670,18
|
|
20231123,115200,22288020,12670,12670,12670,12670,0
|
|
20231123,115100,22288020,12670,12670,12670,12670,0
|
|
20231123,115000,22288020,12670,12670,12670,12670,18
|
|
20231123,114900,22059960,12670,12670,12670,12670,0
|
|
20231123,114800,22059960,12670,12670,12670,12670,0
|
|
20231123,114700,22059960,12670,12670,12670,12670,0
|
|
20231123,114600,22059960,12670,12670,12670,12670,18
|
|
20231123,114500,21831900,12670,12670,12670,12670,0
|
|
20231123,114400,21831900,12670,12670,12670,12670,0
|
|
20231123,114300,21831900,12670,12670,12670,12670,18
|
|
20231123,114200,21603840,12670,12670,12670,12670,0
|
|
20231123,114100,21603840,12670,12670,12670,12670,0
|
|
20231123,114000,21603840,12670,12670,12670,12670,0
|
|
20231123,113900,21603840,12670,12670,12670,12670,18
|
|
20231123,113800,21375780,12670,12670,12670,12670,0
|
|
20231123,113700,21375780,12670,12670,12670,12670,0
|
|
20231123,113600,21375780,12670,12670,12670,12670,19
|
|
20231123,113500,21135050,12670,12670,12670,12670,0
|
|
20231123,113400,21135050,12670,12670,12670,12670,0
|
|
20231123,113300,21135050,12670,12670,12670,12670,0
|
|
20231123,113200,21135050,12670,12670,12670,12670,18
|
|
20231123,113100,20906990,12670,12670,12670,12670,0
|
|
20231123,113000,20906990,12670,12670,12670,12670,0
|
|
20231123,112900,20906990,12670,12670,12670,12670,18
|
|
20231123,112800,20678930,12670,12670,12670,12670,0
|
|
20231123,112700,20678930,12670,12670,12670,12670,0
|
|
20231123,112600,20678930,12670,12670,12670,12670,0
|
|
20231123,112500,20678930,12670,12670,12670,12670,18
|
|
20231123,112400,20450870,12670,12670,12670,12670,0
|
|
20231123,112300,20450870,12670,12670,12670,12670,0
|
|
20231123,112200,20450870,12670,12670,12670,12670,18
|
|
20231123,112100,20222810,12670,12670,12670,12670,0
|
|
20231123,112000,20222810,12670,12670,12670,12670,0
|
|
20231123,111900,20222810,12670,12670,12670,12670,0
|
|
20231123,111800,20222810,12670,12670,12670,12670,18
|
|
20231123,111700,19994750,12670,12670,12670,12670,0
|
|
20231123,111600,19994750,12670,12670,12670,12670,0
|
|
20231123,111500,19994750,12670,12670,12670,12670,18
|
|
20231123,111400,19766690,12670,12670,12670,12670,0
|
|
20231123,111300,19766690,12670,12670,12670,12670,0
|
|
20231123,111200,19766690,12670,12670,12670,12670,0
|
|
20231123,111100,19766690,12670,12670,12670,12670,18
|
|
20231123,111000,19538630,12670,12660,12670,12660,30
|
|
20231123,110900,19158570,12640,12660,12660,12640,13
|
|
20231123,110800,18994130,12680,12680,12680,12680,19
|
|
20231123,110700,18753210,12680,12680,12680,12680,0
|
|
20231123,110600,18753210,12680,12680,12680,12680,0
|
|
20231123,110500,18753210,12680,12680,12680,12680,0
|
|
20231123,110400,18753210,12680,12680,12680,12680,18
|
|
20231123,110300,18524970,12680,12680,12680,12680,0
|
|
20231123,110200,18524970,12680,12680,12680,12680,0
|
|
20231123,110100,18524970,12680,12680,12680,12680,18
|
|
20231123,110000,18296730,12660,12660,12660,12660,144
|
|
20231123,105900,16473690,12660,12660,12660,12660,0
|
|
20231123,105800,16473690,12660,12660,12660,12660,0
|
|
20231123,105700,16473690,12660,12660,12660,12660,18
|
|
20231123,105600,16245810,12660,12660,12660,12660,0
|
|
20231123,105500,16245810,12660,12660,12660,12660,0
|
|
20231123,105400,16245810,12660,12660,12660,12660,18
|
|
20231123,105300,16017930,12650,12650,12650,12650,0
|
|
20231123,105200,16017930,12650,12650,12650,12650,0
|
|
20231123,105100,16017930,12650,12650,12650,12650,3
|
|
20231123,105000,15979980,12660,12660,12660,12660,18
|
|
20231123,104900,15752100,12660,12660,12660,12660,1
|
|
20231123,104800,15739440,12650,12650,12650,12650,44
|
|
20231123,104700,15182840,12650,12650,12650,12650,1
|
|
20231123,104600,15170190,12650,12650,12650,12650,0
|
|
20231123,104500,15170190,12650,12650,12650,12650,0
|
|
20231123,104400,15170190,12650,12650,12650,12650,0
|
|
20231123,104300,15170190,12650,12650,12650,12650,18
|
|
20231123,104200,14942490,12650,12650,12650,12650,1
|
|
20231123,104100,14929840,12660,12660,12660,12660,1
|
|
20231123,104000,14917180,12660,12670,12670,12660,32
|
|
20231123,103900,14511870,12660,12660,12660,12660,1
|
|
20231123,103800,14499210,12650,12650,12650,12650,0
|
|
20231123,103700,14499210,12650,12650,12650,12650,3
|
|
20231123,103600,14461260,12670,12640,12670,12640,96
|
|
20231123,103500,13246710,12630,12630,12630,12630,0
|
|
20231123,103400,13246710,12630,12630,12630,12630,75
|
|
20231123,103300,12299460,12620,12620,12620,12620,18
|
|
20231123,103200,12072300,12600,12600,12600,12600,0
|
|
20231123,103100,12072300,12600,12600,12600,12600,0
|
|
20231123,103000,12072300,12600,12600,12600,12600,0
|
|
20231123,102900,12072300,12600,12600,12600,12600,18
|
|
20231123,102800,11845500,12600,12600,12600,12600,0
|
|
20231123,102700,11845500,12600,12600,12600,12600,0
|
|
20231123,102600,11845500,12600,12600,12600,12600,18
|
|
20231123,102500,11618700,12600,12600,12600,12600,0
|
|
20231123,102400,11618700,12600,12600,12600,12600,0
|
|
20231123,102300,11618700,12600,12600,12600,12600,0
|
|
20231123,102200,11618700,12600,12600,12600,12600,18
|
|
20231123,102100,11391900,12600,12600,12600,12600,0
|
|
20231123,102000,11391900,12600,12600,12600,12600,0
|
|
20231123,101900,11391900,12600,12600,12600,12600,18
|
|
20231123,101800,11165100,12590,12590,12590,12590,0
|
|
20231123,101700,11165100,12590,12590,12590,12590,0
|
|
20231123,101600,11165100,12590,12590,12590,12590,0
|
|
20231123,101500,11165100,12590,12590,12590,12590,18
|
|
20231123,101400,10938480,12590,12590,12590,12590,0
|
|
20231123,101300,10938480,12590,12590,12590,12590,0
|
|
20231123,101200,10938480,12590,12590,12590,12590,18
|
|
20231123,101100,10711860,12580,12580,12580,12580,0
|
|
20231123,101000,10711860,12580,12580,12580,12580,0
|
|
20231123,100900,10711860,12580,12580,12580,12580,0
|
|
20231123,100800,10711860,12580,12580,12580,12580,19
|
|
20231123,100700,10472840,12570,12570,12570,12570,0
|
|
20231123,100600,10472840,12570,12570,12570,12570,19
|
|
20231123,100500,10234010,12570,12570,12570,12570,18
|
|
20231123,100400,10007750,12540,12540,12540,12540,0
|
|
20231123,100300,10007750,12540,12540,12540,12540,0
|
|
20231123,100200,10007750,12540,12540,12540,12540,0
|
|
20231123,100100,10007750,12540,12570,12570,12540,20
|
|
20231123,100000,9756410,12570,12570,12570,12570,0
|
|
20231123,095900,9756410,12570,12570,12570,12570,6
|
|
20231123,095800,9680990,12570,12570,12570,12570,18
|
|
20231123,095700,9454730,12570,12570,12570,12570,0
|
|
20231123,095600,9454730,12570,12570,12570,12570,10
|
|
20231123,095500,9329030,12540,12540,12540,12540,0
|
|
20231123,095400,9329030,12540,12540,12540,12540,1
|
|
20231123,095300,9316490,12520,12520,12520,12520,0
|
|
20231123,095200,9316490,12520,12520,12520,12520,0
|
|
20231123,095100,9316490,12520,12560,12560,12520,105
|
|
20231123,095000,8000460,12560,12560,12560,12560,0
|
|
20231123,094900,8000460,12560,12560,12560,12560,0
|
|
20231123,094800,8000460,12560,12560,12560,12560,0
|
|
20231123,094700,8000460,12560,12560,12560,12560,19
|
|
20231123,094600,7761820,12560,12560,12560,12560,0
|
|
20231123,094500,7761820,12560,12560,12560,12560,1
|
|
20231123,094400,7749260,12560,12560,12560,12560,18
|
|
20231123,094300,7523180,12560,12560,12560,12560,0
|
|
20231123,094200,7523180,12560,12560,12560,12560,0
|
|
20231123,094100,7523180,12560,12560,12560,12560,14
|
|
20231123,094000,7347340,12560,12560,12560,12560,19
|
|
20231123,093900,7108700,12560,12570,12570,12560,161
|
|
20231123,093800,5086530,12630,12630,12630,12630,0
|
|
20231123,093700,5086530,12630,12630,12630,12630,18
|
|
20231123,093600,4859190,12630,12630,12630,12630,2
|
|
20231123,093500,4833930,12630,12630,12630,12630,0
|
|
20231123,093400,4833930,12630,12630,12630,12630,0
|
|
20231123,093300,4833930,12630,12630,12630,12630,18
|
|
20231123,093200,4606590,12630,12630,12630,12630,0
|
|
20231123,093100,4606590,12630,12630,12630,12630,0
|
|
20231123,093000,4606590,12630,12630,12630,12630,22
|
|
20231123,092900,4328730,12630,12630,12630,12630,0
|
|
20231123,092800,4328730,12630,12630,12630,12630,0
|
|
20231123,092700,4328730,12630,12630,12630,12630,0
|
|
20231123,092600,4328730,12630,12620,12630,12620,97
|
|
20231123,092500,3103800,12620,12620,12620,12620,0
|
|
20231123,092400,3103800,12620,12620,12620,12620,0
|
|
20231123,092300,3103800,12620,12620,12620,12620,0
|
|
20231123,092200,3103800,12620,12620,12620,12620,18
|
|
20231123,092100,2876640,12630,12630,12630,12630,0
|
|
20231123,092000,2876640,12630,12630,12630,12630,0
|
|
20231123,091900,2876640,12630,12630,12630,12630,18
|
|
20231123,091800,2649300,12650,12650,12650,12650,0
|
|
20231123,091700,2649300,12650,12650,12650,12650,0
|
|
20231123,091600,2649300,12650,12650,12650,12650,5
|
|
20231123,091500,2586050,12560,12560,12560,12560,18
|
|
20231123,091400,2359970,12590,12590,12590,12590,0
|
|
20231123,091300,2359970,12590,12590,12590,12590,0
|
|
20231123,091200,2359970,12590,12600,12600,12590,69
|
|
20231123,091100,1491070,12530,12530,12530,12530,0
|
|
20231123,091000,1491070,12530,12530,12530,12530,0
|
|
20231123,090900,1491070,12530,12530,12530,12530,0
|
|
20231123,090800,1491070,12530,12530,12530,12530,59
|
|
20231123,090700,751800,12530,12530,12530,12530,10
|
|
20231123,090600,626500,12530,12530,12530,12530,0
|
|
20231123,090500,626500,12530,12530,12530,12530,49
|
|
20231123,090400,12530,12530,12530,12530,12530,0
|
|
20231123,090300,12530,12530,12530,12530,12530,0
|
|
20231123,090200,12530,12530,12530,12530,12530,0
|
|
20231123,090100,12530,12530,12530,12530,12530,0
|
|
20231123,090000,12530,12530,12530,12530,12530,1
|