581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183800,58509040,12660,12660,12660,12660,50
|
|
20231124,183700,58509040,12660,12660,12660,12660,0
|
|
20231124,183600,58509040,12660,12660,12660,12660,0
|
|
20231124,183500,58509040,12660,12660,12660,12660,0
|
|
20231124,183400,58509040,12660,12660,12660,12660,0
|
|
20231124,183300,58509040,12660,12660,12660,12660,0
|
|
20231124,183200,58509040,12660,12660,12660,12660,0
|
|
20231124,183100,58509040,12660,12660,12660,12660,0
|
|
20231124,183000,58509040,12660,12660,12660,12660,0
|
|
20231124,182900,58509040,12660,12660,12660,12660,0
|
|
20231124,182800,58509040,12660,12660,12660,12660,0
|
|
20231124,182700,58509040,12660,12660,12660,12660,0
|
|
20231124,182600,58509040,12660,12660,12660,12660,0
|
|
20231124,182500,58509040,12660,12660,12660,12660,0
|
|
20231124,182400,58509040,12660,12660,12660,12660,0
|
|
20231124,182300,58509040,12660,12660,12660,12660,0
|
|
20231124,182200,58509040,12660,12660,12660,12660,0
|
|
20231124,182100,58509040,12660,12660,12660,12660,0
|
|
20231124,182000,58509040,12660,12660,12660,12660,0
|
|
20231124,181900,58509040,12660,12660,12660,12660,0
|
|
20231124,181800,58509040,12660,12660,12660,12660,0
|
|
20231124,181700,58509040,12660,12660,12660,12660,0
|
|
20231124,181600,58509040,12660,12660,12660,12660,0
|
|
20231124,181500,58509040,12660,12660,12660,12660,0
|
|
20231124,181400,58509040,12660,12660,12660,12660,0
|
|
20231124,181300,58509040,12660,12660,12660,12660,0
|
|
20231124,181200,58509040,12660,12660,12660,12660,0
|
|
20231124,181100,58509040,12660,12660,12660,12660,0
|
|
20231124,181000,58509040,12660,12660,12660,12660,0
|
|
20231124,180900,58509040,12660,12660,12660,12660,0
|
|
20231124,180800,58509040,12660,12660,12660,12660,50
|
|
20231124,180700,58509040,12660,12660,12660,12660,0
|
|
20231124,180600,58509040,12660,12660,12660,12660,0
|
|
20231124,180500,58509040,12660,12660,12660,12660,0
|
|
20231124,180400,58509040,12660,12660,12660,12660,0
|
|
20231124,180300,58509040,12660,12660,12660,12660,0
|
|
20231124,180200,58509040,12660,12660,12660,12660,0
|
|
20231124,180100,58509040,12660,12660,12660,12660,0
|
|
20231124,180000,58509040,12660,12660,12660,12660,0
|
|
20231124,175900,58509040,12660,12660,12660,12660,0
|
|
20231124,175800,58509040,12660,12660,12660,12660,0
|
|
20231124,175700,58509040,12660,12660,12660,12660,0
|
|
20231124,175600,58509040,12660,12660,12660,12660,0
|
|
20231124,175500,58509040,12660,12660,12660,12660,0
|
|
20231124,175400,58509040,12660,12660,12660,12660,0
|
|
20231124,175300,58509040,12660,12660,12660,12660,0
|
|
20231124,175200,58509040,12660,12660,12660,12660,0
|
|
20231124,175100,58509040,12660,12660,12660,12660,0
|
|
20231124,175000,58509040,12660,12660,12660,12660,0
|
|
20231124,174900,58509040,12660,12660,12660,12660,0
|
|
20231124,174800,58509040,12660,12660,12660,12660,0
|
|
20231124,174700,58509040,12660,12660,12660,12660,0
|
|
20231124,174600,58509040,12660,12660,12660,12660,0
|
|
20231124,174500,58509040,12660,12660,12660,12660,0
|
|
20231124,174400,58509040,12660,12660,12660,12660,0
|
|
20231124,174300,58509040,12660,12660,12660,12660,0
|
|
20231124,174200,58509040,12660,12660,12660,12660,0
|
|
20231124,174100,58509040,12660,12660,12660,12660,0
|
|
20231124,174000,58509040,12660,12660,12660,12660,0
|
|
20231124,173900,58509040,12660,12660,12660,12660,0
|
|
20231124,173800,58509040,12660,12660,12660,12660,50
|
|
20231124,173700,58509040,12660,12660,12660,12660,0
|
|
20231124,173600,58509040,12660,12660,12660,12660,0
|
|
20231124,173500,58509040,12660,12660,12660,12660,0
|
|
20231124,173400,58509040,12660,12660,12660,12660,0
|
|
20231124,173300,58509040,12660,12660,12660,12660,0
|
|
20231124,173200,58509040,12660,12660,12660,12660,0
|
|
20231124,173100,58509040,12660,12660,12660,12660,0
|
|
20231124,173000,58509040,12660,12660,12660,12660,0
|
|
20231124,172900,58509040,12660,12660,12660,12660,0
|
|
20231124,172800,58509040,12660,12660,12660,12660,0
|
|
20231124,172700,58509040,12660,12660,12660,12660,0
|
|
20231124,172600,58509040,12660,12660,12660,12660,0
|
|
20231124,172500,58509040,12660,12660,12660,12660,0
|
|
20231124,172400,58509040,12660,12660,12660,12660,0
|
|
20231124,172300,58509040,12660,12660,12660,12660,0
|
|
20231124,172200,58509040,12660,12660,12660,12660,0
|
|
20231124,172100,58509040,12660,12660,12660,12660,0
|
|
20231124,172000,58509040,12660,12660,12660,12660,0
|
|
20231124,171900,58509040,12660,12660,12660,12660,0
|
|
20231124,171800,58509040,12660,12660,12660,12660,0
|
|
20231124,171700,58509040,12660,12660,12660,12660,0
|
|
20231124,171600,58509040,12660,12660,12660,12660,0
|
|
20231124,171500,58509040,12660,12660,12660,12660,0
|
|
20231124,171400,58509040,12660,12660,12660,12660,0
|
|
20231124,171300,58509040,12660,12660,12660,12660,0
|
|
20231124,171200,58509040,12660,12660,12660,12660,0
|
|
20231124,171100,58509040,12660,12660,12660,12660,0
|
|
20231124,171000,58509040,12660,12660,12660,12660,0
|
|
20231124,170900,58509040,12660,12660,12660,12660,0
|
|
20231124,170800,58509040,12660,12660,12660,12660,50
|
|
20231124,170700,58509040,12660,12660,12660,12660,0
|
|
20231124,170600,58509040,12660,12660,12660,12660,0
|
|
20231124,170500,58509040,12660,12660,12660,12660,0
|
|
20231124,170400,58509040,12660,12660,12660,12660,0
|
|
20231124,170300,58509040,12660,12660,12660,12660,0
|
|
20231124,170200,58509040,12660,12660,12660,12660,0
|
|
20231124,170100,58509040,12660,12660,12660,12660,0
|
|
20231124,170000,58509040,12660,12660,12660,12660,0
|
|
20231124,165900,58509040,12660,12660,12660,12660,0
|
|
20231124,165800,58509040,12660,12660,12660,12660,0
|
|
20231124,165700,58509040,12660,12660,12660,12660,0
|
|
20231124,165600,58509040,12660,12660,12660,12660,0
|
|
20231124,165500,58509040,12660,12660,12660,12660,0
|
|
20231124,165400,58509040,12660,12660,12660,12660,0
|
|
20231124,165300,58509040,12660,12660,12660,12660,0
|
|
20231124,165200,58509040,12660,12660,12660,12660,0
|
|
20231124,165100,58509040,12660,12660,12660,12660,0
|
|
20231124,165000,58509040,12660,12660,12660,12660,0
|
|
20231124,164900,58509040,12660,12660,12660,12660,0
|
|
20231124,164800,58509040,12660,12660,12660,12660,0
|
|
20231124,164700,58509040,12660,12660,12660,12660,0
|
|
20231124,164600,58509040,12660,12660,12660,12660,0
|
|
20231124,164500,58509040,12660,12660,12660,12660,0
|
|
20231124,164400,58509040,12660,12660,12660,12660,0
|
|
20231124,164300,58509040,12660,12660,12660,12660,0
|
|
20231124,164200,58509040,12660,12660,12660,12660,0
|
|
20231124,164100,58509040,12660,12660,12660,12660,0
|
|
20231124,164000,58509040,12660,12660,12660,12660,0
|
|
20231124,163900,58509040,12660,12660,12660,12660,0
|
|
20231124,163800,58509040,12660,12660,12660,12660,50
|
|
20231124,163700,58509040,12660,12660,12660,12660,0
|
|
20231124,163600,58509040,12660,12660,12660,12660,0
|
|
20231124,163500,58509040,12660,12660,12660,12660,0
|
|
20231124,163400,58509040,12660,12660,12660,12660,0
|
|
20231124,163300,58509040,12660,12660,12660,12660,0
|
|
20231124,163200,58509040,12660,12660,12660,12660,0
|
|
20231124,163100,58509040,12660,12660,12660,12660,0
|
|
20231124,163000,58509040,12660,12660,12660,12660,0
|
|
20231124,162900,58509040,12660,12660,12660,12660,0
|
|
20231124,162800,58509040,12660,12660,12660,12660,0
|
|
20231124,162700,58509040,12660,12660,12660,12660,0
|
|
20231124,162600,58509040,12660,12660,12660,12660,0
|
|
20231124,162500,58509040,12660,12660,12660,12660,0
|
|
20231124,162400,58509040,12660,12660,12660,12660,0
|
|
20231124,162300,58509040,12660,12660,12660,12660,0
|
|
20231124,162200,58509040,12660,12660,12660,12660,0
|
|
20231124,162100,58509040,12660,12660,12660,12660,0
|
|
20231124,162000,58509040,12660,12660,12660,12660,0
|
|
20231124,161900,58509040,12660,12660,12660,12660,0
|
|
20231124,161800,58509040,12660,12660,12660,12660,0
|
|
20231124,161700,58509040,12660,12660,12660,12660,0
|
|
20231124,161600,58509040,12660,12660,12660,12660,0
|
|
20231124,161500,58509040,12660,12660,12660,12660,0
|
|
20231124,161400,58509040,12660,12660,12660,12660,0
|
|
20231124,161300,58509040,12660,12660,12660,12660,0
|
|
20231124,161200,58509040,12660,12660,12660,12660,0
|
|
20231124,161100,58509040,12660,12660,12660,12660,0
|
|
20231124,161000,58509040,12660,12660,12660,12660,0
|
|
20231124,160900,58509040,12660,12660,12660,12660,0
|
|
20231124,160800,58509040,12660,12660,12660,12660,50
|
|
20231124,160700,58509040,12660,12660,12660,12660,0
|
|
20231124,160600,58509040,12660,12660,12660,12660,0
|
|
20231124,160500,58509040,12660,12660,12660,12660,0
|
|
20231124,160400,58509040,12660,12660,12660,12660,0
|
|
20231124,160300,58509040,12660,12660,12660,12660,0
|
|
20231124,160200,58509040,12660,12660,12660,12660,0
|
|
20231124,160100,58509040,12660,12660,12660,12660,0
|
|
20231124,160000,58509040,12660,12660,12660,12660,0
|
|
20231124,155900,58509040,12660,12660,12660,12660,0
|
|
20231124,155800,58509040,12660,12660,12660,12660,0
|
|
20231124,155700,58509040,12660,12660,12660,12660,0
|
|
20231124,155600,58509040,12660,12660,12660,12660,0
|
|
20231124,155500,58509040,12660,12660,12660,12660,0
|
|
20231124,155400,58509040,12660,12660,12660,12660,0
|
|
20231124,155300,58509040,12660,12660,12660,12660,0
|
|
20231124,155200,58509040,12660,12660,12660,12660,0
|
|
20231124,155100,58509040,12660,12660,12660,12660,0
|
|
20231124,155000,58509040,12660,12660,12660,12660,0
|
|
20231124,154900,58509040,12660,12660,12660,12660,0
|
|
20231124,154800,58509040,12660,12660,12660,12660,0
|
|
20231124,154700,58509040,12660,12660,12660,12660,0
|
|
20231124,154600,58509040,12660,12660,12660,12660,0
|
|
20231124,154500,58509040,12660,12660,12660,12660,0
|
|
20231124,154400,58509040,12660,12660,12660,12660,0
|
|
20231124,154300,58509040,12660,12660,12660,12660,0
|
|
20231124,154200,58509040,12660,12660,12660,12660,0
|
|
20231124,154100,58509040,12660,12660,12660,12660,0
|
|
20231124,154000,58509040,12660,12660,12660,12660,0
|
|
20231124,153900,58509040,12660,12660,12660,12660,0
|
|
20231124,153800,58509040,12660,12660,12660,12660,50
|
|
20231124,153700,58509040,12660,12660,12660,12660,0
|
|
20231124,153600,58509040,12660,12660,12660,12660,0
|
|
20231124,153500,58509040,12660,12660,12660,12660,0
|
|
20231124,153400,58509040,12660,12660,12660,12660,0
|
|
20231124,153300,58509040,12660,12660,12660,12660,0
|
|
20231124,153200,58509040,12660,12660,12660,12660,0
|
|
20231124,153100,58509040,12660,12660,12660,12660,0
|
|
20231124,153000,58509040,12660,12660,12660,12660,50
|
|
20231124,152900,57876040,12620,12620,12620,12620,0
|
|
20231124,152800,57876040,12620,12620,12620,12620,0
|
|
20231124,152700,57876040,12620,12620,12620,12620,0
|
|
20231124,152600,57876040,12620,12620,12620,12620,0
|
|
20231124,152500,57876040,12620,12620,12620,12620,0
|
|
20231124,152400,57876040,12620,12620,12620,12620,0
|
|
20231124,152300,57876040,12620,12620,12620,12620,0
|
|
20231124,152200,57876040,12620,12620,12620,12620,0
|
|
20231124,152100,57876040,12620,12620,12620,12620,0
|
|
20231124,152000,57876040,12620,12620,12620,12620,0
|
|
20231124,151900,57876040,12620,12620,12620,12620,0
|
|
20231124,151800,57876040,12620,12620,12620,12620,0
|
|
20231124,151700,57876040,12620,12620,12620,12620,10
|
|
20231124,151600,57749840,12620,12620,12620,12620,0
|
|
20231124,151500,57749840,12620,12620,12620,12620,0
|
|
20231124,151400,57749840,12620,12620,12620,12620,0
|
|
20231124,151300,57749840,12620,12620,12620,12620,0
|
|
20231124,151200,57749840,12620,12620,12620,12620,0
|
|
20231124,151100,57749840,12620,12620,12620,12620,0
|
|
20231124,151000,57749840,12620,12620,12620,12620,0
|
|
20231124,150900,57749840,12620,12620,12620,12620,0
|
|
20231124,150800,57749840,12620,12620,12620,12620,0
|
|
20231124,150700,57749840,12620,12620,12620,12620,0
|
|
20231124,150600,57749840,12620,12620,12620,12620,42
|
|
20231124,150500,57219800,12650,12650,12650,12650,0
|
|
20231124,150400,57219800,12650,12650,12650,12650,0
|
|
20231124,150300,57219800,12650,12650,12650,12650,0
|
|
20231124,150200,57219800,12650,12650,12650,12650,9
|
|
20231124,150100,57105950,12660,12660,12660,12660,0
|
|
20231124,150000,57105950,12660,12660,12660,12660,4
|
|
20231124,145900,57055310,12660,12660,12660,12660,9
|
|
20231124,145800,56941370,12650,12650,12650,12650,219
|
|
20231124,145700,54171020,12660,12660,12660,12660,6
|
|
20231124,145600,54095060,12650,12650,12650,12650,0
|
|
20231124,145500,54095060,12650,12650,12650,12650,16
|
|
20231124,145400,53892660,12650,12650,12650,12650,4
|
|
20231124,145300,53842060,12650,12650,12650,12650,0
|
|
20231124,145200,53842060,12650,12650,12650,12650,0
|
|
20231124,145100,53842060,12650,12650,12650,12650,6
|
|
20231124,145000,53766160,12650,12650,12650,12650,0
|
|
20231124,144900,53766160,12650,12650,12650,12650,4
|
|
20231124,144800,53715560,12650,12650,12650,12650,0
|
|
20231124,144700,53715560,12650,12650,12650,12650,10
|
|
20231124,144600,53589060,12650,12650,12650,12650,12
|
|
20231124,144500,53437260,12650,12650,12650,12650,0
|
|
20231124,144400,53437260,12650,12650,12650,12650,0
|
|
20231124,144300,53437260,12650,12650,12650,12650,5
|
|
20231124,144200,53374010,12650,12650,12650,12650,0
|
|
20231124,144100,53374010,12650,12650,12650,12650,6
|
|
20231124,144000,53298110,12650,12650,12650,12650,0
|
|
20231124,143900,53298110,12650,12650,12650,12650,0
|
|
20231124,143800,53298110,12650,12650,12650,12650,4
|
|
20231124,143700,53247510,12650,12650,12650,12650,0
|
|
20231124,143600,53247510,12650,12650,12650,12650,0
|
|
20231124,143500,53247510,12650,12650,12650,12650,6
|
|
20231124,143400,53171610,12650,12650,12650,12650,0
|
|
20231124,143300,53171610,12650,12650,12650,12650,0
|
|
20231124,143200,53171610,12650,12650,12650,12650,55
|
|
20231124,143100,52475860,12630,12630,12630,12630,106
|
|
20231124,143000,51137080,12640,12640,12640,12640,6
|
|
20231124,142900,51061240,12640,12640,12640,12640,0
|
|
20231124,142800,51061240,12640,12640,12640,12640,4
|
|
20231124,142700,51010680,12640,12640,12640,12640,0
|
|
20231124,142600,51010680,12640,12640,12640,12640,0
|
|
20231124,142500,51010680,12640,12640,12640,12640,12
|
|
20231124,142400,50859000,12640,12640,12640,12640,0
|
|
20231124,142300,50859000,12640,12640,12640,12640,0
|
|
20231124,142200,50859000,12640,12640,12640,12640,14
|
|
20231124,142100,50682040,12640,12640,12640,12640,0
|
|
20231124,142000,50682040,12640,12640,12640,12640,6
|
|
20231124,141900,50606200,12640,12640,12640,12640,0
|
|
20231124,141800,50606200,12640,12640,12640,12640,0
|
|
20231124,141700,50606200,12640,12640,12640,12640,24
|
|
20231124,141600,50302840,12640,12640,12640,12640,0
|
|
20231124,141500,50302840,12640,12640,12640,12640,0
|
|
20231124,141400,50302840,12640,12640,12640,12640,5
|
|
20231124,141300,50239640,12640,12640,12640,12640,0
|
|
20231124,141200,50239640,12640,12640,12640,12640,5
|
|
20231124,141100,50176440,12640,12640,12640,12640,0
|
|
20231124,141000,50176440,12640,12640,12640,12640,0
|
|
20231124,140900,50176440,12640,12640,12640,12640,6
|
|
20231124,140800,50100600,12630,12630,12630,12630,0
|
|
20231124,140700,50100600,12630,12630,12630,12630,0
|
|
20231124,140600,50100600,12630,12630,12630,12630,4
|
|
20231124,140500,50050080,12630,12630,12630,12630,0
|
|
20231124,140400,50050080,12630,12620,12630,12620,14
|
|
20231124,140300,49873340,12630,12630,12630,12630,0
|
|
20231124,140200,49873340,12630,12630,12630,12630,0
|
|
20231124,140100,49873340,12630,12630,12630,12630,4
|
|
20231124,140000,49822820,12630,12630,12630,12630,0
|
|
20231124,135900,49822820,12630,12630,12630,12630,0
|
|
20231124,135800,49822820,12630,12630,12630,12630,12
|
|
20231124,135700,49671260,12630,12630,12630,12630,0
|
|
20231124,135600,49671260,12630,12630,12630,12630,6
|
|
20231124,135500,49595480,12630,12630,12630,12630,0
|
|
20231124,135400,49595480,12630,12630,12630,12630,0
|
|
20231124,135300,49595480,12630,12630,12630,12630,6
|
|
20231124,135200,49519700,12630,12630,12630,12630,0
|
|
20231124,135100,49519700,12630,12630,12630,12630,0
|
|
20231124,135000,49519700,12630,12630,12630,12630,4
|
|
20231124,134900,49469180,12630,12630,12630,12630,0
|
|
20231124,134800,49469180,12630,12630,12630,12630,6
|
|
20231124,134700,49393400,12630,12630,12630,12630,0
|
|
20231124,134600,49393400,12630,12630,12630,12630,0
|
|
20231124,134500,49393400,12630,12630,12630,12630,6
|
|
20231124,134400,49317620,12630,12630,12630,12630,0
|
|
20231124,134300,49317620,12630,12630,12630,12630,5
|
|
20231124,134200,49254470,12630,12630,12630,12630,0
|
|
20231124,134100,49254470,12630,12630,12630,12630,0
|
|
20231124,134000,49254470,12630,12630,12630,12630,5
|
|
20231124,133900,49191320,12630,12630,12630,12630,0
|
|
20231124,133800,49191320,12630,12630,12630,12630,30
|
|
20231124,133700,48812420,12630,12630,12630,12630,7
|
|
20231124,133600,48724010,12630,12630,12630,12630,20
|
|
20231124,133500,48471410,12630,12630,12630,12630,4
|
|
20231124,133400,48420890,12630,12630,12630,12630,0
|
|
20231124,133300,48420890,12630,12630,12630,12630,0
|
|
20231124,133200,48420890,12630,12630,12630,12630,6
|
|
20231124,133100,48345110,12630,12630,12630,12630,0
|
|
20231124,133000,48345110,12630,12630,12630,12630,0
|
|
20231124,132900,48345110,12630,12630,12630,12630,4
|
|
20231124,132800,48294590,12630,12630,12630,12630,0
|
|
20231124,132700,48294590,12630,12630,12630,12630,5
|
|
20231124,132600,48231440,12630,12630,12630,12630,0
|
|
20231124,132500,48231440,12630,12630,12630,12630,0
|
|
20231124,132400,48231440,12630,12630,12630,12630,5
|
|
20231124,132300,48168290,12630,12630,12630,12630,0
|
|
20231124,132200,48168290,12630,12630,12630,12630,0
|
|
20231124,132100,48168290,12630,12640,12640,12630,43
|
|
20231124,132000,47625130,12640,12640,12640,12640,0
|
|
20231124,131900,47625130,12640,12640,12640,12640,4
|
|
20231124,131800,47574570,12640,12640,12640,12640,0
|
|
20231124,131700,47574570,12640,12640,12640,12640,0
|
|
20231124,131600,47574570,12640,12640,12640,12640,5
|
|
20231124,131500,47511370,12640,12640,12640,12640,0
|
|
20231124,131400,47511370,12640,12640,12640,12640,0
|
|
20231124,131300,47511370,12640,12640,12640,12640,5
|
|
20231124,131200,47448170,12640,12640,12640,12640,0
|
|
20231124,131100,47448170,12640,12640,12640,12640,6
|
|
20231124,131000,47372330,12640,12640,12640,12640,0
|
|
20231124,130900,47372330,12640,12640,12640,12640,0
|
|
20231124,130800,47372330,12640,12640,12640,12640,4
|
|
20231124,130700,47321770,12640,12640,12640,12640,0
|
|
20231124,130600,47321770,12640,12640,12640,12640,5
|
|
20231124,130500,47258570,12640,12640,12640,12640,6
|
|
20231124,130400,47182730,12640,12640,12640,12640,0
|
|
20231124,130300,47182730,12640,12640,12640,12640,4
|
|
20231124,130200,47132170,12640,12640,12640,12640,0
|
|
20231124,130100,47132170,12640,12640,12640,12640,0
|
|
20231124,130000,47132170,12640,12640,12640,12640,6
|
|
20231124,125900,47056330,12640,12640,12640,12640,1
|
|
20231124,125800,47043690,12640,12640,12640,12640,4
|
|
20231124,125700,46993130,12640,12640,12640,12640,0
|
|
20231124,125600,46993130,12640,12640,12640,12640,0
|
|
20231124,125500,46993130,12640,12640,12640,12640,5
|
|
20231124,125400,46929930,12640,12640,12640,12640,0
|
|
20231124,125300,46929930,12640,12640,12640,12640,8
|
|
20231124,125200,46828810,12650,12650,12650,12650,5
|
|
20231124,125100,46765560,12650,12650,12650,12650,0
|
|
20231124,125000,46765560,12650,12650,12650,12650,6
|
|
20231124,124900,46689660,12650,12650,12650,12650,0
|
|
20231124,124800,46689660,12650,12650,12650,12650,0
|
|
20231124,124700,46689660,12650,12650,12650,12650,4
|
|
20231124,124600,46639060,12650,12650,12650,12650,0
|
|
20231124,124500,46639060,12650,12650,12650,12650,0
|
|
20231124,124400,46639060,12650,12650,12650,12650,6
|
|
20231124,124300,46563160,12650,12650,12650,12650,0
|
|
20231124,124200,46563160,12650,12650,12650,12650,4
|
|
20231124,124100,46512560,12650,12650,12650,12650,0
|
|
20231124,124000,46512560,12650,12650,12650,12650,0
|
|
20231124,123900,46512560,12650,12650,12650,12650,5
|
|
20231124,123800,46449310,12650,12650,12650,12650,4
|
|
20231124,123700,46398710,12650,12650,12650,12650,0
|
|
20231124,123600,46398710,12650,12650,12650,12650,5
|
|
20231124,123500,46335460,12660,12650,12660,12650,83
|
|
20231124,123400,45284750,12660,12660,12660,12660,6
|
|
20231124,123300,45208790,12660,12660,12660,12660,0
|
|
20231124,123200,45208790,12660,12660,12660,12660,4
|
|
20231124,123100,45158150,12660,12660,12660,12660,0
|
|
20231124,123000,45158150,12660,12660,12660,12660,19
|
|
20231124,122900,44917610,12670,12670,12670,12670,0
|
|
20231124,122800,44917610,12670,12670,12670,12670,5
|
|
20231124,122700,44854260,12670,12670,12670,12670,0
|
|
20231124,122600,44854260,12670,12670,12670,12670,5
|
|
20231124,122500,44790910,12670,12670,12670,12670,1
|
|
20231124,122400,44778240,12680,12680,12680,12680,0
|
|
20231124,122300,44778240,12680,12680,12680,12680,6
|
|
20231124,122200,44702160,12680,12680,12680,12680,0
|
|
20231124,122100,44702160,12680,12680,12680,12680,0
|
|
20231124,122000,44702160,12680,12680,12680,12680,4
|
|
20231124,121900,44651440,12680,12680,12680,12680,0
|
|
20231124,121800,44651440,12680,12680,12680,12680,5
|
|
20231124,121700,44588040,12680,12680,12680,12680,1
|
|
20231124,121600,44575360,12680,12680,12680,12680,0
|
|
20231124,121500,44575360,12680,12680,12680,12680,5
|
|
20231124,121400,44511960,12680,12680,12680,12680,0
|
|
20231124,121300,44511960,12680,12680,12680,12680,6
|
|
20231124,121200,44435880,12680,12680,12680,12680,0
|
|
20231124,121100,44435880,12680,12680,12680,12680,0
|
|
20231124,121000,44435880,12680,12680,12680,12680,4
|
|
20231124,120900,44385160,12680,12680,12680,12680,0
|
|
20231124,120800,44385160,12680,12680,12680,12680,0
|
|
20231124,120700,44385160,12680,12680,12680,12680,6
|
|
20231124,120600,44309080,12680,12680,12680,12680,0
|
|
20231124,120500,44309080,12680,12680,12680,12680,4
|
|
20231124,120400,44258360,12680,12680,12680,12680,0
|
|
20231124,120300,44258360,12680,12680,12680,12680,0
|
|
20231124,120200,44258360,12680,12680,12680,12680,6
|
|
20231124,120100,44182280,12670,12670,12670,12670,0
|
|
20231124,120000,44182280,12670,12670,12670,12670,1
|
|
20231124,115900,44169610,12670,12680,12680,12670,5
|
|
20231124,115800,44106220,12670,12670,12670,12670,0
|
|
20231124,115700,44106220,12670,12680,12680,12670,7
|
|
20231124,115600,44017470,12670,12670,12670,12670,1
|
|
20231124,115500,44004800,12680,12680,12680,12680,0
|
|
20231124,115400,44004800,12680,12680,12680,12680,4
|
|
20231124,115300,43954080,12680,12680,12680,12680,0
|
|
20231124,115200,43954080,12680,12680,12680,12680,0
|
|
20231124,115100,43954080,12680,12680,12680,12680,5
|
|
20231124,115000,43890680,12680,12680,12680,12680,0
|
|
20231124,114900,43890680,12680,12680,12680,12680,5
|
|
20231124,114800,43827280,12680,12680,12680,12680,0
|
|
20231124,114700,43827280,12680,12680,12680,12680,0
|
|
20231124,114600,43827280,12680,12680,12680,12680,6
|
|
20231124,114500,43751200,12680,12680,12680,12680,0
|
|
20231124,114400,43751200,12680,12680,12680,12680,0
|
|
20231124,114300,43751200,12680,12680,12680,12680,4
|
|
20231124,114200,43700480,12680,12680,12680,12680,0
|
|
20231124,114100,43700480,12680,12680,12680,12680,6
|
|
20231124,114000,43624400,12680,12680,12680,12680,0
|
|
20231124,113900,43624400,12680,12680,12680,12680,0
|
|
20231124,113800,43624400,12680,12680,12680,12680,4
|
|
20231124,113700,43573680,12680,12680,12680,12680,0
|
|
20231124,113600,43573680,12680,12680,12680,12680,0
|
|
20231124,113500,43573680,12680,12680,12680,12680,6
|
|
20231124,113400,43497600,12680,12680,12680,12680,0
|
|
20231124,113300,43497600,12680,12680,12680,12680,4
|
|
20231124,113200,43446880,12680,12680,12680,12680,0
|
|
20231124,113100,43446880,12680,12680,12680,12680,0
|
|
20231124,113000,43446880,12680,12680,12680,12680,0
|
|
20231124,112900,43446880,12680,12680,12680,12680,5
|
|
20231124,112800,43383480,12680,12680,12680,12680,5
|
|
20231124,112700,43320080,12680,12680,12680,12680,0
|
|
20231124,112600,43320080,12680,12680,12680,12680,0
|
|
20231124,112500,43320080,12680,12680,12680,12680,6
|
|
20231124,112400,43244000,12680,12680,12680,12680,0
|
|
20231124,112300,43244000,12680,12680,12680,12680,0
|
|
20231124,112200,43244000,12680,12680,12680,12680,4
|
|
20231124,112100,43193280,12680,12680,12680,12680,0
|
|
20231124,112000,43193280,12680,12680,12680,12680,0
|
|
20231124,111900,43193280,12680,12680,12680,12680,0
|
|
20231124,111800,43193280,12680,12680,12680,12680,2
|
|
20231124,111700,43167920,12680,12690,12690,12680,8
|
|
20231124,111600,43066430,12680,12680,12680,12680,2
|
|
20231124,111500,43041070,12680,12680,12680,12680,0
|
|
20231124,111400,43041070,12680,12680,12680,12680,3
|
|
20231124,111300,43003030,12680,12680,12680,12680,0
|
|
20231124,111200,43003030,12680,12680,12680,12680,0
|
|
20231124,111100,43003030,12680,12680,12680,12680,0
|
|
20231124,111000,43003030,12680,12680,12680,12680,10
|
|
20231124,110900,42876230,12680,12680,12680,12680,0
|
|
20231124,110800,42876230,12680,12680,12680,12680,4
|
|
20231124,110700,42825510,12680,12680,12680,12680,0
|
|
20231124,110600,42825510,12680,12680,12680,12680,6
|
|
20231124,110500,42749430,12680,12680,12680,12680,0
|
|
20231124,110400,42749430,12680,12680,12680,12680,10
|
|
20231124,110300,42622630,12680,12680,12680,12680,0
|
|
20231124,110200,42622630,12680,12680,12680,12680,0
|
|
20231124,110100,42622630,12680,12680,12680,12680,0
|
|
20231124,110000,42622630,12680,12680,12680,12680,0
|
|
20231124,105900,42622630,12680,12680,12680,12680,0
|
|
20231124,105800,42622630,12680,12680,12680,12680,0
|
|
20231124,105700,42622630,12680,12680,12680,12680,15
|
|
20231124,105600,42432430,12690,12690,12690,12690,0
|
|
20231124,105500,42432430,12690,12690,12690,12690,0
|
|
20231124,105400,42432430,12690,12690,12690,12690,0
|
|
20231124,105300,42432430,12690,12690,12690,12690,0
|
|
20231124,105200,42432430,12690,12690,12690,12690,0
|
|
20231124,105100,42432430,12690,12690,12690,12690,0
|
|
20231124,105000,42432430,12690,12690,12690,12690,0
|
|
20231124,104900,42432430,12690,12690,12690,12690,0
|
|
20231124,104800,42432430,12690,12690,12690,12690,20
|
|
20231124,104700,42178630,12700,12700,12700,12700,0
|
|
20231124,104600,42178630,12700,12700,12700,12700,0
|
|
20231124,104500,42178630,12700,12700,12700,12700,0
|
|
20231124,104400,42178630,12700,12700,12700,12700,0
|
|
20231124,104300,42178630,12700,12700,12700,12700,0
|
|
20231124,104200,42178630,12700,12700,12700,12700,0
|
|
20231124,104100,42178630,12700,12700,12700,12700,1
|
|
20231124,104000,42165930,12700,12700,12700,12700,5
|
|
20231124,103900,42102430,12700,12690,12700,12690,83
|
|
20231124,103800,41048630,12700,12700,12700,12700,0
|
|
20231124,103700,41048630,12700,12700,12700,12700,0
|
|
20231124,103600,41048630,12700,12700,12700,12700,0
|
|
20231124,103500,41048630,12700,12700,12700,12700,0
|
|
20231124,103400,41048630,12700,12700,12700,12700,0
|
|
20231124,103300,41048630,12700,12700,12700,12700,0
|
|
20231124,103200,41048630,12700,12700,12700,12700,0
|
|
20231124,103100,41048630,12700,12700,12700,12700,0
|
|
20231124,103000,41048630,12700,12700,12700,12700,0
|
|
20231124,102900,41048630,12700,12700,12700,12700,0
|
|
20231124,102800,41048630,12700,12700,12700,12700,110
|
|
20231124,102700,39651630,12700,12690,12700,12690,1318
|
|
20231124,102600,22926100,12680,12660,12680,12660,667
|
|
20231124,102500,14471050,12660,12660,12660,12660,0
|
|
20231124,102400,14471050,12660,12660,12660,12660,0
|
|
20231124,102300,14471050,12660,12660,12660,12660,0
|
|
20231124,102200,14471050,12660,12660,12660,12660,42
|
|
20231124,102100,13939330,12660,12660,12660,12660,0
|
|
20231124,102000,13939330,12660,12660,12660,12660,0
|
|
20231124,101900,13939330,12660,12660,12660,12660,0
|
|
20231124,101800,13939330,12660,12660,12660,12660,0
|
|
20231124,101700,13939330,12660,12660,12660,12660,0
|
|
20231124,101600,13939330,12660,12660,12660,12660,0
|
|
20231124,101500,13939330,12660,12660,12660,12660,0
|
|
20231124,101400,13939330,12660,12660,12660,12660,0
|
|
20231124,101300,13939330,12660,12660,12660,12660,0
|
|
20231124,101200,13939330,12660,12660,12660,12660,0
|
|
20231124,101100,13939330,12660,12660,12660,12660,0
|
|
20231124,101000,13939330,12660,12660,12660,12660,0
|
|
20231124,100900,13939330,12660,12660,12660,12660,0
|
|
20231124,100800,13939330,12660,12660,12660,12660,0
|
|
20231124,100700,13939330,12660,12660,12660,12660,0
|
|
20231124,100600,13939330,12660,12660,12660,12660,0
|
|
20231124,100500,13939330,12660,12660,12660,12660,0
|
|
20231124,100400,13939330,12660,12660,12660,12660,0
|
|
20231124,100300,13939330,12660,12660,12660,12660,0
|
|
20231124,100200,13939330,12660,12660,12660,12660,0
|
|
20231124,100100,13939330,12660,12660,12660,12660,0
|
|
20231124,100000,13939330,12660,12660,12660,12660,0
|
|
20231124,095900,13939330,12660,12660,12660,12660,0
|
|
20231124,095800,13939330,12660,12660,12660,12660,361
|
|
20231124,095700,9369070,12610,12610,12610,12610,0
|
|
20231124,095600,9369070,12610,12610,12610,12610,0
|
|
20231124,095500,9369070,12610,12610,12610,12610,0
|
|
20231124,095400,9369070,12610,12610,12610,12610,0
|
|
20231124,095300,9369070,12610,12610,12610,12610,0
|
|
20231124,095200,9369070,12610,12610,12610,12610,0
|
|
20231124,095100,9369070,12610,12610,12610,12610,2
|
|
20231124,095000,9343850,12670,12670,12670,12670,0
|
|
20231124,094900,9343850,12670,12660,12670,12660,10
|
|
20231124,094800,9217220,12670,12670,12670,12670,0
|
|
20231124,094700,9217220,12670,12670,12670,12670,0
|
|
20231124,094600,9217220,12670,12670,12670,12670,0
|
|
20231124,094500,9217220,12670,12670,12670,12670,0
|
|
20231124,094400,9217220,12670,12670,12670,12670,0
|
|
20231124,094300,9217220,12670,12670,12670,12670,0
|
|
20231124,094200,9217220,12670,12670,12670,12670,0
|
|
20231124,094100,9217220,12670,12670,12670,12670,0
|
|
20231124,094000,9217220,12670,12670,12670,12670,100
|
|
20231124,093900,7950220,12670,12670,12670,12670,0
|
|
20231124,093800,7950220,12670,12670,12670,12670,0
|
|
20231124,093700,7950220,12670,12670,12670,12670,0
|
|
20231124,093600,7950220,12670,12670,12670,12670,40
|
|
20231124,093500,7443420,12670,12670,12670,12670,0
|
|
20231124,093400,7443420,12670,12670,12670,12670,0
|
|
20231124,093300,7443420,12670,12670,12670,12670,0
|
|
20231124,093200,7443420,12670,12670,12670,12670,0
|
|
20231124,093100,7443420,12670,12670,12670,12670,0
|
|
20231124,093000,7443420,12670,12670,12670,12670,0
|
|
20231124,092900,7443420,12670,12670,12670,12670,0
|
|
20231124,092800,7443420,12670,12670,12670,12670,0
|
|
20231124,092700,7443420,12670,12670,12670,12670,0
|
|
20231124,092600,7443420,12670,12670,12670,12670,0
|
|
20231124,092500,7443420,12670,12670,12670,12670,0
|
|
20231124,092400,7443420,12670,12670,12670,12670,0
|
|
20231124,092300,7443420,12670,12670,12670,12670,0
|
|
20231124,092200,7443420,12670,12670,12670,12670,12
|
|
20231124,092100,7291380,12670,12670,12670,12670,0
|
|
20231124,092000,7291380,12670,12670,12670,12670,0
|
|
20231124,091900,7291380,12670,12670,12670,12670,0
|
|
20231124,091800,7291380,12670,12670,12670,12670,0
|
|
20231124,091700,7291380,12670,12670,12670,12670,0
|
|
20231124,091600,7291380,12670,12670,12670,12670,26
|
|
20231124,091500,6961960,12670,12670,12670,12670,0
|
|
20231124,091400,6961960,12670,12610,12670,12610,101
|
|
20231124,091300,5682350,12670,12670,12670,12670,0
|
|
20231124,091200,5682350,12670,12670,12670,12670,0
|
|
20231124,091100,5682350,12670,12670,12670,12670,11
|
|
20231124,091000,5542980,12670,12670,12670,12670,3
|
|
20231124,090900,5504970,12610,12610,12610,12610,2
|
|
20231124,090800,5479750,12680,12680,12680,12680,2
|
|
20231124,090700,5454390,12680,12680,12680,12680,76
|
|
20231124,090600,4490710,12650,12650,12650,12650,0
|
|
20231124,090500,4490710,12650,12650,12650,12650,0
|
|
20231124,090400,4490710,12650,12650,12650,12650,0
|
|
20231124,090300,4490710,12650,12650,12650,12650,0
|
|
20231124,090200,4490710,12650,12650,12650,12650,300
|
|
20231124,090100,695710,12650,12650,12650,12650,0
|
|
20231124,090000,695710,12650,12630,12650,12630,55
|