670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200700,418084520,10780,10780,10780,10780,548
|
|
20231124,200600,418084520,10780,10780,10780,10780,0
|
|
20231124,200500,418084520,10780,10780,10780,10780,0
|
|
20231124,200400,418084520,10780,10780,10780,10780,0
|
|
20231124,200300,418084520,10780,10780,10780,10780,0
|
|
20231124,200200,418084520,10780,10780,10780,10780,0
|
|
20231124,200100,418084520,10780,10780,10780,10780,0
|
|
20231124,200000,418084520,10780,10780,10780,10780,0
|
|
20231124,195900,418084520,10780,10780,10780,10780,0
|
|
20231124,195800,418084520,10780,10780,10780,10780,0
|
|
20231124,195700,418084520,10780,10780,10780,10780,0
|
|
20231124,195600,418084520,10780,10780,10780,10780,0
|
|
20231124,195500,418084520,10780,10780,10780,10780,0
|
|
20231124,195400,418084520,10780,10780,10780,10780,0
|
|
20231124,195300,418084520,10780,10780,10780,10780,0
|
|
20231124,195200,418084520,10780,10780,10780,10780,0
|
|
20231124,195100,418084520,10780,10780,10780,10780,0
|
|
20231124,195000,418084520,10780,10780,10780,10780,0
|
|
20231124,194900,418084520,10780,10780,10780,10780,0
|
|
20231124,194800,418084520,10780,10780,10780,10780,0
|
|
20231124,194700,418084520,10780,10780,10780,10780,0
|
|
20231124,194600,418084520,10780,10780,10780,10780,0
|
|
20231124,194500,418084520,10780,10780,10780,10780,0
|
|
20231124,194400,418084520,10780,10780,10780,10780,0
|
|
20231124,194300,418084520,10780,10780,10780,10780,0
|
|
20231124,194200,418084520,10780,10780,10780,10780,0
|
|
20231124,194100,418084520,10780,10780,10780,10780,0
|
|
20231124,194000,418084520,10780,10780,10780,10780,0
|
|
20231124,193900,418084520,10780,10780,10780,10780,0
|
|
20231124,193800,418084520,10780,10780,10780,10780,0
|
|
20231124,193700,418084520,10780,10780,10780,10780,548
|
|
20231124,193600,418084520,10780,10780,10780,10780,0
|
|
20231124,193500,418084520,10780,10780,10780,10780,0
|
|
20231124,193400,418084520,10780,10780,10780,10780,0
|
|
20231124,193300,418084520,10780,10780,10780,10780,0
|
|
20231124,193200,418084520,10780,10780,10780,10780,0
|
|
20231124,193100,418084520,10780,10780,10780,10780,0
|
|
20231124,193000,418084520,10780,10780,10780,10780,0
|
|
20231124,192900,418084520,10780,10780,10780,10780,0
|
|
20231124,192800,418084520,10780,10780,10780,10780,0
|
|
20231124,192700,418084520,10780,10780,10780,10780,0
|
|
20231124,192600,418084520,10780,10780,10780,10780,0
|
|
20231124,192500,418084520,10780,10780,10780,10780,0
|
|
20231124,192400,418084520,10780,10780,10780,10780,0
|
|
20231124,192300,418084520,10780,10780,10780,10780,0
|
|
20231124,192200,418084520,10780,10780,10780,10780,0
|
|
20231124,192100,418084520,10780,10780,10780,10780,0
|
|
20231124,192000,418084520,10780,10780,10780,10780,0
|
|
20231124,191900,418084520,10780,10780,10780,10780,0
|
|
20231124,191800,418084520,10780,10780,10780,10780,0
|
|
20231124,191700,418084520,10780,10780,10780,10780,0
|
|
20231124,191600,418084520,10780,10780,10780,10780,0
|
|
20231124,191500,418084520,10780,10780,10780,10780,0
|
|
20231124,191400,418084520,10780,10780,10780,10780,0
|
|
20231124,191300,418084520,10780,10780,10780,10780,0
|
|
20231124,191200,418084520,10780,10780,10780,10780,0
|
|
20231124,191100,418084520,10780,10780,10780,10780,0
|
|
20231124,191000,418084520,10780,10780,10780,10780,0
|
|
20231124,190900,418084520,10780,10780,10780,10780,0
|
|
20231124,190800,418084520,10780,10780,10780,10780,0
|
|
20231124,190700,418084520,10780,10780,10780,10780,548
|
|
20231124,190600,418084520,10780,10780,10780,10780,0
|
|
20231124,190500,418084520,10780,10780,10780,10780,0
|
|
20231124,190400,418084520,10780,10780,10780,10780,0
|
|
20231124,190300,418084520,10780,10780,10780,10780,0
|
|
20231124,190200,418084520,10780,10780,10780,10780,0
|
|
20231124,190100,418084520,10780,10780,10780,10780,0
|
|
20231124,190000,418084520,10780,10780,10780,10780,0
|
|
20231124,185900,418084520,10780,10780,10780,10780,0
|
|
20231124,185800,418084520,10780,10780,10780,10780,0
|
|
20231124,185700,418084520,10780,10780,10780,10780,0
|
|
20231124,185600,418084520,10780,10780,10780,10780,0
|
|
20231124,185500,418084520,10780,10780,10780,10780,0
|
|
20231124,185400,418084520,10780,10780,10780,10780,0
|
|
20231124,185300,418084520,10780,10780,10780,10780,0
|
|
20231124,185200,418084520,10780,10780,10780,10780,0
|
|
20231124,185100,418084520,10780,10780,10780,10780,0
|
|
20231124,185000,418084520,10780,10780,10780,10780,0
|
|
20231124,184900,418084520,10780,10780,10780,10780,0
|
|
20231124,184800,418084520,10780,10780,10780,10780,0
|
|
20231124,184700,418084520,10780,10780,10780,10780,0
|
|
20231124,184600,418084520,10780,10780,10780,10780,0
|
|
20231124,184500,418084520,10780,10780,10780,10780,0
|
|
20231124,184400,418084520,10780,10780,10780,10780,0
|
|
20231124,184300,418084520,10780,10780,10780,10780,0
|
|
20231124,184200,418084520,10780,10780,10780,10780,0
|
|
20231124,184100,418084520,10780,10780,10780,10780,0
|
|
20231124,184000,418084520,10780,10780,10780,10780,0
|
|
20231124,183900,418084520,10780,10780,10780,10780,0
|
|
20231124,183800,418084520,10780,10780,10780,10780,0
|
|
20231124,183700,418084520,10780,10780,10780,10780,548
|
|
20231124,183600,418084520,10780,10780,10780,10780,0
|
|
20231124,183500,418084520,10780,10780,10780,10780,0
|
|
20231124,183400,418084520,10780,10780,10780,10780,0
|
|
20231124,183300,418084520,10780,10780,10780,10780,0
|
|
20231124,183200,418084520,10780,10780,10780,10780,0
|
|
20231124,183100,418084520,10780,10780,10780,10780,0
|
|
20231124,183000,418084520,10780,10780,10780,10780,0
|
|
20231124,182900,418084520,10780,10780,10780,10780,0
|
|
20231124,182800,418084520,10780,10780,10780,10780,0
|
|
20231124,182700,418084520,10780,10780,10780,10780,0
|
|
20231124,182600,418084520,10780,10780,10780,10780,0
|
|
20231124,182500,418084520,10780,10780,10780,10780,0
|
|
20231124,182400,418084520,10780,10780,10780,10780,0
|
|
20231124,182300,418084520,10780,10780,10780,10780,0
|
|
20231124,182200,418084520,10780,10780,10780,10780,0
|
|
20231124,182100,418084520,10780,10780,10780,10780,0
|
|
20231124,182000,418084520,10780,10780,10780,10780,0
|
|
20231124,181900,418084520,10780,10780,10780,10780,0
|
|
20231124,181800,418084520,10780,10780,10780,10780,0
|
|
20231124,181700,418084520,10780,10780,10780,10780,0
|
|
20231124,181600,418084520,10780,10780,10780,10780,0
|
|
20231124,181500,418084520,10780,10780,10780,10780,0
|
|
20231124,181400,418084520,10780,10780,10780,10780,0
|
|
20231124,181300,418084520,10780,10780,10780,10780,0
|
|
20231124,181200,418084520,10780,10780,10780,10780,0
|
|
20231124,181100,418084520,10780,10780,10780,10780,0
|
|
20231124,181000,418084520,10780,10780,10780,10780,0
|
|
20231124,180900,418084520,10780,10780,10780,10780,0
|
|
20231124,180800,418084520,10780,10780,10780,10780,0
|
|
20231124,180700,418084520,10780,10780,10780,10780,548
|
|
20231124,180600,418084520,10780,10780,10780,10780,0
|
|
20231124,180500,418084520,10780,10780,10780,10780,0
|
|
20231124,180400,418084520,10780,10780,10780,10780,0
|
|
20231124,180300,418084520,10780,10780,10780,10780,0
|
|
20231124,180200,418084520,10780,10780,10780,10780,0
|
|
20231124,180100,418084520,10780,10780,10780,10780,0
|
|
20231124,180000,418084520,10780,10780,10780,10780,0
|
|
20231124,175900,418084520,10780,10780,10780,10780,0
|
|
20231124,175800,418084520,10780,10780,10780,10780,0
|
|
20231124,175700,418084520,10780,10780,10780,10780,0
|
|
20231124,175600,418084520,10780,10780,10780,10780,0
|
|
20231124,175500,418084520,10780,10780,10780,10780,0
|
|
20231124,175400,418084520,10780,10780,10780,10780,0
|
|
20231124,175300,418084520,10780,10780,10780,10780,0
|
|
20231124,175200,418084520,10780,10780,10780,10780,0
|
|
20231124,175100,418084520,10780,10780,10780,10780,0
|
|
20231124,175000,418084520,10780,10780,10780,10780,0
|
|
20231124,174900,418084520,10780,10780,10780,10780,0
|
|
20231124,174800,418084520,10780,10780,10780,10780,0
|
|
20231124,174700,418084520,10780,10780,10780,10780,0
|
|
20231124,174600,418084520,10780,10780,10780,10780,0
|
|
20231124,174500,418084520,10780,10780,10780,10780,0
|
|
20231124,174400,418084520,10780,10780,10780,10780,0
|
|
20231124,174300,418084520,10780,10780,10780,10780,0
|
|
20231124,174200,418084520,10780,10780,10780,10780,0
|
|
20231124,174100,418084520,10780,10780,10780,10780,0
|
|
20231124,174000,418084520,10780,10780,10780,10780,0
|
|
20231124,173900,418084520,10780,10780,10780,10780,0
|
|
20231124,173800,418084520,10780,10780,10780,10780,0
|
|
20231124,173700,418084520,10780,10780,10780,10780,548
|
|
20231124,173600,418084520,10780,10780,10780,10780,0
|
|
20231124,173500,418084520,10780,10780,10780,10780,0
|
|
20231124,173400,418084520,10780,10780,10780,10780,0
|
|
20231124,173300,418084520,10780,10780,10780,10780,0
|
|
20231124,173200,418084520,10780,10780,10780,10780,0
|
|
20231124,173100,418084520,10780,10780,10780,10780,0
|
|
20231124,173000,418084520,10780,10780,10780,10780,0
|
|
20231124,172900,418084520,10780,10780,10780,10780,0
|
|
20231124,172800,418084520,10780,10780,10780,10780,0
|
|
20231124,172700,418084520,10780,10780,10780,10780,0
|
|
20231124,172600,418084520,10780,10780,10780,10780,0
|
|
20231124,172500,418084520,10780,10780,10780,10780,0
|
|
20231124,172400,418084520,10780,10780,10780,10780,0
|
|
20231124,172300,418084520,10780,10780,10780,10780,0
|
|
20231124,172200,418084520,10780,10780,10780,10780,0
|
|
20231124,172100,418084520,10780,10780,10780,10780,0
|
|
20231124,172000,418084520,10780,10780,10780,10780,0
|
|
20231124,171900,418084520,10780,10780,10780,10780,0
|
|
20231124,171800,418084520,10780,10780,10780,10780,0
|
|
20231124,171700,418084520,10780,10780,10780,10780,0
|
|
20231124,171600,418084520,10780,10780,10780,10780,0
|
|
20231124,171500,418084520,10780,10780,10780,10780,0
|
|
20231124,171400,418084520,10780,10780,10780,10780,0
|
|
20231124,171300,418084520,10780,10780,10780,10780,0
|
|
20231124,171200,418084520,10780,10780,10780,10780,0
|
|
20231124,171100,418084520,10780,10780,10780,10780,0
|
|
20231124,171000,418084520,10780,10780,10780,10780,0
|
|
20231124,170900,418084520,10780,10780,10780,10780,0
|
|
20231124,170800,418084520,10780,10780,10780,10780,0
|
|
20231124,170700,418084520,10780,10780,10780,10780,548
|
|
20231124,170600,418084520,10780,10780,10780,10780,0
|
|
20231124,170500,418084520,10780,10780,10780,10780,0
|
|
20231124,170400,418084520,10780,10780,10780,10780,0
|
|
20231124,170300,418084520,10780,10780,10780,10780,0
|
|
20231124,170200,418084520,10780,10780,10780,10780,0
|
|
20231124,170100,418084520,10780,10780,10780,10780,0
|
|
20231124,170000,418084520,10780,10780,10780,10780,0
|
|
20231124,165900,418084520,10780,10780,10780,10780,0
|
|
20231124,165800,418084520,10780,10780,10780,10780,0
|
|
20231124,165700,418084520,10780,10780,10780,10780,0
|
|
20231124,165600,418084520,10780,10780,10780,10780,0
|
|
20231124,165500,418084520,10780,10780,10780,10780,0
|
|
20231124,165400,418084520,10780,10780,10780,10780,0
|
|
20231124,165300,418084520,10780,10780,10780,10780,0
|
|
20231124,165200,418084520,10780,10780,10780,10780,0
|
|
20231124,165100,418084520,10780,10780,10780,10780,0
|
|
20231124,165000,418084520,10780,10780,10780,10780,0
|
|
20231124,164900,418084520,10780,10780,10780,10780,0
|
|
20231124,164800,418084520,10780,10780,10780,10780,0
|
|
20231124,164700,418084520,10780,10780,10780,10780,0
|
|
20231124,164600,418084520,10780,10780,10780,10780,0
|
|
20231124,164500,418084520,10780,10780,10780,10780,0
|
|
20231124,164400,418084520,10780,10780,10780,10780,0
|
|
20231124,164300,418084520,10780,10780,10780,10780,0
|
|
20231124,164200,418084520,10780,10780,10780,10780,0
|
|
20231124,164100,418084520,10780,10780,10780,10780,0
|
|
20231124,164000,418084520,10780,10780,10780,10780,0
|
|
20231124,163900,418084520,10780,10780,10780,10780,0
|
|
20231124,163800,418084520,10780,10780,10780,10780,0
|
|
20231124,163700,418084520,10780,10780,10780,10780,548
|
|
20231124,163600,418084520,10780,10780,10780,10780,0
|
|
20231124,163500,418084520,10780,10780,10780,10780,0
|
|
20231124,163400,418084520,10780,10780,10780,10780,0
|
|
20231124,163300,418084520,10780,10780,10780,10780,0
|
|
20231124,163200,418084520,10780,10780,10780,10780,0
|
|
20231124,163100,418084520,10780,10780,10780,10780,0
|
|
20231124,163000,418084520,10780,10780,10780,10780,0
|
|
20231124,162900,418084520,10780,10780,10780,10780,0
|
|
20231124,162800,418084520,10780,10780,10780,10780,0
|
|
20231124,162700,418084520,10780,10780,10780,10780,0
|
|
20231124,162600,418084520,10780,10780,10780,10780,0
|
|
20231124,162500,418084520,10780,10780,10780,10780,0
|
|
20231124,162400,418084520,10780,10780,10780,10780,0
|
|
20231124,162300,418084520,10780,10780,10780,10780,0
|
|
20231124,162200,418084520,10780,10780,10780,10780,0
|
|
20231124,162100,418084520,10780,10780,10780,10780,0
|
|
20231124,162000,418084520,10780,10780,10780,10780,0
|
|
20231124,161900,418084520,10780,10780,10780,10780,0
|
|
20231124,161800,418084520,10780,10780,10780,10780,0
|
|
20231124,161700,418084520,10780,10780,10780,10780,0
|
|
20231124,161600,418084520,10780,10780,10780,10780,0
|
|
20231124,161500,418084520,10780,10780,10780,10780,0
|
|
20231124,161400,418084520,10780,10780,10780,10780,0
|
|
20231124,161300,418084520,10780,10780,10780,10780,0
|
|
20231124,161200,418084520,10780,10780,10780,10780,0
|
|
20231124,161100,418084520,10780,10780,10780,10780,0
|
|
20231124,161000,418084520,10780,10780,10780,10780,0
|
|
20231124,160900,418084520,10780,10780,10780,10780,0
|
|
20231124,160800,418084520,10780,10780,10780,10780,0
|
|
20231124,160700,418084520,10780,10780,10780,10780,548
|
|
20231124,160600,418084520,10780,10780,10780,10780,0
|
|
20231124,160500,418084520,10780,10780,10780,10780,0
|
|
20231124,160400,418084520,10780,10780,10780,10780,0
|
|
20231124,160300,418084520,10780,10780,10780,10780,0
|
|
20231124,160200,418084520,10780,10780,10780,10780,0
|
|
20231124,160100,418084520,10780,10780,10780,10780,0
|
|
20231124,160000,418084520,10780,10780,10780,10780,0
|
|
20231124,155900,418084520,10780,10780,10780,10780,0
|
|
20231124,155800,418084520,10780,10780,10780,10780,0
|
|
20231124,155700,418084520,10780,10780,10780,10780,0
|
|
20231124,155600,418084520,10780,10780,10780,10780,0
|
|
20231124,155500,418084520,10780,10780,10780,10780,0
|
|
20231124,155400,418084520,10780,10780,10780,10780,0
|
|
20231124,155300,418084520,10780,10780,10780,10780,0
|
|
20231124,155200,418084520,10780,10780,10780,10780,0
|
|
20231124,155100,418084520,10780,10780,10780,10780,0
|
|
20231124,155000,418084520,10780,10780,10780,10780,0
|
|
20231124,154900,418084520,10780,10780,10780,10780,0
|
|
20231124,154800,418084520,10780,10780,10780,10780,0
|
|
20231124,154700,418084520,10780,10780,10780,10780,0
|
|
20231124,154600,418084520,10780,10780,10780,10780,0
|
|
20231124,154500,418084520,10780,10780,10780,10780,0
|
|
20231124,154400,418084520,10780,10780,10780,10780,0
|
|
20231124,154300,418084520,10780,10780,10780,10780,0
|
|
20231124,154200,418084520,10780,10780,10780,10780,0
|
|
20231124,154100,418084520,10780,10780,10780,10780,0
|
|
20231124,154000,418084520,10780,10780,10780,10780,0
|
|
20231124,153900,418084520,10780,10780,10780,10780,0
|
|
20231124,153800,418084520,10780,10780,10780,10780,0
|
|
20231124,153700,418084520,10780,10780,10780,10780,548
|
|
20231124,153600,418084520,10780,10780,10780,10780,0
|
|
20231124,153500,418084520,10780,10780,10780,10780,0
|
|
20231124,153400,418084520,10780,10780,10780,10780,0
|
|
20231124,153300,418084520,10780,10780,10780,10780,0
|
|
20231124,153200,418084520,10780,10780,10780,10780,0
|
|
20231124,153100,418084520,10780,10780,10780,10780,0
|
|
20231124,153000,418084520,10780,10780,10780,10780,548
|
|
20231124,152900,412177080,10770,10770,10770,10770,0
|
|
20231124,152800,412177080,10770,10770,10770,10770,0
|
|
20231124,152700,412177080,10770,10770,10770,10770,0
|
|
20231124,152600,412177080,10770,10770,10770,10770,0
|
|
20231124,152500,412177080,10770,10770,10770,10770,0
|
|
20231124,152400,412177080,10770,10770,10770,10770,0
|
|
20231124,152300,412177080,10770,10770,10770,10770,0
|
|
20231124,152200,412177080,10770,10770,10770,10770,0
|
|
20231124,152100,412177080,10770,10770,10770,10770,0
|
|
20231124,152000,412177080,10770,10770,10770,10770,0
|
|
20231124,151900,412177080,10770,10720,10770,10700,103
|
|
20231124,151800,411074110,10810,10810,10810,10810,0
|
|
20231124,151700,411074110,10810,10810,10810,10810,0
|
|
20231124,151600,411074110,10810,10780,10820,10710,563
|
|
20231124,151500,404994390,10780,10780,10780,10720,15
|
|
20231124,151400,404833470,10790,10760,10790,10720,47
|
|
20231124,151300,404329500,10820,10820,10820,10820,0
|
|
20231124,151200,404329500,10820,10820,10820,10820,0
|
|
20231124,151100,404329500,10820,10750,10820,10750,500
|
|
20231124,151000,398925280,10720,10720,10720,10720,0
|
|
20231124,150900,398925280,10720,10720,10720,10720,1
|
|
20231124,150800,398914560,10720,10730,10820,10720,518
|
|
20231124,150700,393322010,10770,10770,10770,10770,10
|
|
20231124,150600,393214310,10770,10770,10770,10770,0
|
|
20231124,150500,393214310,10770,10770,10770,10770,0
|
|
20231124,150400,393214310,10770,10760,10770,10760,145
|
|
20231124,150300,391652970,10750,10750,10750,10750,1
|
|
20231124,150200,391642220,10760,10750,10760,10750,41
|
|
20231124,150100,391201250,10770,10770,10770,10770,0
|
|
20231124,150000,391201250,10770,10720,10770,10720,520
|
|
20231124,145900,385606990,10710,10710,10710,10710,46
|
|
20231124,145800,385114330,10700,10720,10730,10700,1283
|
|
20231124,145700,371385680,10720,10730,10730,10720,15
|
|
20231124,145600,371224850,10720,10720,10720,10720,5
|
|
20231124,145500,371171250,10720,10720,10720,10720,38
|
|
20231124,145400,370763890,10720,10720,10730,10720,52
|
|
20231124,145300,370206440,10740,10740,10740,10740,0
|
|
20231124,145200,370206440,10740,10740,10740,10740,1
|
|
20231124,145100,370195700,10740,10740,10740,10740,2
|
|
20231124,145000,370174220,10740,10740,10740,10740,2
|
|
20231124,144900,370152740,10700,10700,10700,10700,0
|
|
20231124,144800,370152740,10700,10720,10720,10700,51
|
|
20231124,144700,369607020,10720,10720,10720,10720,60
|
|
20231124,144600,368963820,10770,10760,10770,10750,590
|
|
20231124,144500,362610240,10760,10750,10760,10750,43
|
|
20231124,144400,362147720,10750,10710,10750,10710,416
|
|
20231124,144300,357691060,10700,10680,10700,10680,47
|
|
20231124,144200,357189020,10680,10680,10680,10680,86
|
|
20231124,144100,356270540,10670,10670,10670,10670,0
|
|
20231124,144000,356270540,10670,10670,10670,10670,0
|
|
20231124,143900,356270540,10670,10670,10670,10670,0
|
|
20231124,143800,356270540,10670,10670,10670,10670,0
|
|
20231124,143700,356270540,10670,10670,10670,10670,0
|
|
20231124,143600,356270540,10670,10670,10670,10670,0
|
|
20231124,143500,356270540,10670,10670,10670,10670,31
|
|
20231124,143400,355939770,10670,10670,10670,10670,0
|
|
20231124,143300,355939770,10670,10670,10670,10670,0
|
|
20231124,143200,355939770,10670,10670,10670,10670,0
|
|
20231124,143100,355939770,10670,10670,10670,10670,0
|
|
20231124,143000,355939770,10670,10680,10680,10670,170
|
|
20231124,142900,354124270,10660,10660,10660,10660,163
|
|
20231124,142800,352386690,10660,10660,10680,10660,119
|
|
20231124,142700,351118130,10640,10640,10640,10640,0
|
|
20231124,142600,351118130,10640,10640,10640,10640,0
|
|
20231124,142500,351118130,10640,10640,10640,10640,0
|
|
20231124,142400,351118130,10640,10640,10640,10640,0
|
|
20231124,142300,351118130,10640,10650,10650,10640,70
|
|
20231124,142200,350373320,10650,10650,10650,10650,0
|
|
20231124,142100,350373320,10650,10660,10660,10650,20
|
|
20231124,142000,350160220,10660,10670,10670,10660,40
|
|
20231124,141900,349733720,10680,10680,10680,10680,6
|
|
20231124,141800,349669640,10680,10650,10680,10650,108
|
|
20231124,141700,348517340,10650,10650,10650,10650,12
|
|
20231124,141600,348389540,10650,10650,10650,10650,25
|
|
20231124,141500,348123290,10650,10650,10650,10650,50
|
|
20231124,141400,347590790,10650,10650,10650,10650,10
|
|
20231124,141300,347484290,10650,10650,10650,10650,119
|
|
20231124,141200,346216940,10650,10650,10650,10650,61
|
|
20231124,141100,345567290,10640,10640,10640,10640,2
|
|
20231124,141000,345546010,10630,10630,10630,10630,0
|
|
20231124,140900,345546010,10630,10630,10630,10630,0
|
|
20231124,140800,345546010,10630,10630,10630,10630,0
|
|
20231124,140700,345546010,10630,10630,10630,10630,0
|
|
20231124,140600,345546010,10630,10630,10630,10630,0
|
|
20231124,140500,345546010,10630,10630,10630,10630,1
|
|
20231124,140400,345535380,10630,10630,10630,10630,0
|
|
20231124,140300,345535380,10630,10630,10630,10630,0
|
|
20231124,140200,345535380,10630,10630,10630,10630,0
|
|
20231124,140100,345535380,10630,10630,10630,10630,49
|
|
20231124,140000,345014510,10640,10640,10640,10640,6
|
|
20231124,135900,344950670,10640,10640,10640,10640,491
|
|
20231124,135800,339726430,10640,10640,10640,10640,1
|
|
20231124,135700,339715790,10640,10640,10640,10640,0
|
|
20231124,135600,339715790,10640,10640,10640,10640,2
|
|
20231124,135500,339694510,10640,10630,10640,10630,11
|
|
20231124,135400,339577570,10630,10640,10640,10630,59
|
|
20231124,135300,338950360,10630,10650,10650,10630,27
|
|
20231124,135200,338662860,10650,10640,10650,10640,370
|
|
20231124,135100,334724290,10640,10640,10640,10640,2
|
|
20231124,135000,334703010,10610,10610,10610,10610,0
|
|
20231124,134900,334703010,10610,10610,10610,10610,0
|
|
20231124,134800,334703010,10610,10610,10610,10610,10
|
|
20231124,134700,334596910,10610,10640,10640,10610,2
|
|
20231124,134600,334575660,10640,10640,10640,10640,172
|
|
20231124,134500,332745580,10600,10600,10600,10600,49
|
|
20231124,134400,332226180,10600,10600,10600,10600,140
|
|
20231124,134300,330742180,10600,10600,10600,10600,10
|
|
20231124,134200,330636180,10600,10600,10600,10600,158
|
|
20231124,134100,328961380,10600,10600,10600,10600,200
|
|
20231124,134000,326841380,10590,10600,10600,10590,99
|
|
20231124,133900,325792870,10590,10580,10640,10580,1112
|
|
20231124,133800,313994280,10580,10500,10590,10500,584
|
|
20231124,133700,307816010,10480,10540,10540,10480,3240
|
|
20231124,133600,273775420,10530,10670,10720,10530,2489
|
|
20231124,133500,247432050,10760,10760,10760,10760,0
|
|
20231124,133400,247432050,10760,10760,10760,10760,11
|
|
20231124,133300,247313690,10760,10690,10760,10650,3005
|
|
20231124,133200,215277930,10700,10750,10750,10700,500
|
|
20231124,133100,209919720,10770,10750,10770,10750,4
|
|
20231124,133000,209876700,10760,10750,10760,10750,4
|
|
20231124,132900,209833690,10750,10750,10760,10750,86
|
|
20231124,132800,208909180,10760,10760,10760,10760,11
|
|
20231124,132700,208790820,10760,10750,10760,10750,2
|
|
20231124,132600,208769310,10750,10740,10750,10740,2
|
|
20231124,132500,208747820,10740,10760,10760,10740,41
|
|
20231124,132400,208306680,10760,10760,10760,10760,0
|
|
20231124,132300,208306680,10760,10760,10760,10760,0
|
|
20231124,132200,208306680,10760,10760,10760,10760,0
|
|
20231124,132100,208306680,10760,10750,10760,10750,3
|
|
20231124,132000,208274420,10770,10770,10770,10770,0
|
|
20231124,131900,208274420,10770,10770,10770,10770,0
|
|
20231124,131800,208274420,10770,10770,10770,10770,0
|
|
20231124,131700,208274420,10770,10770,10770,10770,101
|
|
20231124,131600,207186650,10740,10740,10740,10740,0
|
|
20231124,131500,207186650,10740,10740,10740,10740,0
|
|
20231124,131400,207186650,10740,10740,10740,10740,0
|
|
20231124,131300,207186650,10740,10740,10740,10740,0
|
|
20231124,131200,207186650,10740,10740,10740,10740,10
|
|
20231124,131100,207079250,10740,10740,10740,10740,0
|
|
20231124,131000,207079250,10740,10700,10740,10700,211
|
|
20231124,130900,204821470,10700,10760,10770,10700,2092
|
|
20231124,130800,182394380,10770,10770,10770,10770,0
|
|
20231124,130700,182394380,10770,10770,10770,10770,1
|
|
20231124,130600,182383610,10750,10760,10760,10750,300
|
|
20231124,130500,179158510,10770,10770,10770,10770,0
|
|
20231124,130400,179158510,10770,10770,10770,10770,0
|
|
20231124,130300,179158510,10770,10770,10770,10770,46
|
|
20231124,130200,178663090,10770,10770,10770,10770,0
|
|
20231124,130100,178663090,10770,10770,10770,10770,40
|
|
20231124,130000,178232290,10770,10770,10770,10770,1
|
|
20231124,125900,178221520,10760,10760,10760,10760,0
|
|
20231124,125800,178221520,10760,10760,10760,10760,26
|
|
20231124,125700,177941760,10760,10760,10760,10760,10
|
|
20231124,125600,177834160,10760,10760,10760,10760,0
|
|
20231124,125500,177834160,10760,10760,10760,10760,43
|
|
20231124,125400,177371480,10760,10760,10760,10760,60
|
|
20231124,125300,176725880,10760,10760,10760,10760,0
|
|
20231124,125200,176725880,10760,10760,10760,10760,0
|
|
20231124,125100,176725880,10760,10760,10760,10760,0
|
|
20231124,125000,176725880,10760,10760,10760,10760,100
|
|
20231124,124900,175649880,10760,10760,10760,10760,0
|
|
20231124,124800,175649880,10760,10760,10760,10760,0
|
|
20231124,124700,175649880,10760,10760,10760,10760,3
|
|
20231124,124600,175617600,10760,10760,10760,10760,1
|
|
20231124,124500,175606840,10750,10760,10760,10750,12
|
|
20231124,124400,175477740,10760,10760,10760,10760,20
|
|
20231124,124300,175262540,10760,10760,10760,10760,0
|
|
20231124,124200,175262540,10760,10760,10760,10760,0
|
|
20231124,124100,175262540,10760,10760,10760,10760,48
|
|
20231124,124000,174746060,10770,10770,10770,10770,0
|
|
20231124,123900,174746060,10770,10770,10770,10770,0
|
|
20231124,123800,174746060,10770,10770,10770,10770,0
|
|
20231124,123700,174746060,10770,10770,10770,10770,0
|
|
20231124,123600,174746060,10770,10770,10770,10770,0
|
|
20231124,123500,174746060,10770,10750,10770,10750,2
|
|
20231124,123400,174724540,10760,10760,10760,10760,42
|
|
20231124,123300,174272620,10760,10760,10760,10760,10
|
|
20231124,123200,174165020,10760,10760,10760,10760,5
|
|
20231124,123100,174111220,10760,10760,10760,10760,243
|
|
20231124,123000,171496540,10770,10770,10770,10770,30
|
|
20231124,122900,171173440,10770,10770,10770,10770,11
|
|
20231124,122800,171054970,10770,10770,10770,10770,10
|
|
20231124,122700,170947270,10770,10780,10780,10770,69
|
|
20231124,122600,170204130,10820,10820,10820,10820,0
|
|
20231124,122500,170204130,10820,10820,10820,10820,0
|
|
20231124,122400,170204130,10820,10820,10820,10820,0
|
|
20231124,122300,170204130,10820,10820,10820,10820,2
|
|
20231124,122200,170182490,10830,10830,10830,10830,0
|
|
20231124,122100,170182490,10830,10830,10830,10830,1
|
|
20231124,122000,170171660,10820,10820,10820,10820,0
|
|
20231124,121900,170171660,10820,10820,10820,10820,0
|
|
20231124,121800,170171660,10820,10820,10820,10820,0
|
|
20231124,121700,170171660,10820,10820,10820,10820,1
|
|
20231124,121600,170160840,10770,10770,10770,10770,0
|
|
20231124,121500,170160840,10770,10770,10770,10770,0
|
|
20231124,121400,170160840,10770,10770,10770,10770,0
|
|
20231124,121300,170160840,10770,10770,10770,10770,0
|
|
20231124,121200,170160840,10770,10770,10770,10770,2
|
|
20231124,121100,170139300,10750,10750,10750,10750,0
|
|
20231124,121000,170139300,10750,10750,10750,10750,0
|
|
20231124,120900,170139300,10750,10750,10750,10750,0
|
|
20231124,120800,170139300,10750,10750,10750,10750,0
|
|
20231124,120700,170139300,10750,10750,10750,10750,0
|
|
20231124,120600,170139300,10750,10750,10750,10750,0
|
|
20231124,120500,170139300,10750,10750,10750,10750,0
|
|
20231124,120400,170139300,10750,10750,10750,10750,0
|
|
20231124,120300,170139300,10750,10750,10750,10750,0
|
|
20231124,120200,170139300,10750,10800,10800,10750,325
|
|
20231124,120100,166636410,10830,10830,10830,10830,0
|
|
20231124,120000,166636410,10830,10830,10830,10830,1
|
|
20231124,115900,166625580,10830,10830,10830,10830,1
|
|
20231124,115800,166614750,10830,10830,10830,10830,1
|
|
20231124,115700,166603920,10800,10800,10800,10800,69
|
|
20231124,115600,165858720,10810,10810,10810,10810,0
|
|
20231124,115500,165858720,10810,10810,10810,10810,8
|
|
20231124,115400,165772240,10830,10830,10830,10830,0
|
|
20231124,115300,165772240,10830,10830,10830,10830,0
|
|
20231124,115200,165772240,10830,10830,10830,10830,1
|
|
20231124,115100,165761410,10830,10830,10830,10830,0
|
|
20231124,115000,165761410,10830,10830,10830,10830,1
|
|
20231124,114900,165750580,10830,10830,10830,10830,0
|
|
20231124,114800,165750580,10830,10830,10830,10830,0
|
|
20231124,114700,165750580,10830,10830,10830,10830,30
|
|
20231124,114600,165425680,10830,10830,10830,10830,0
|
|
20231124,114500,165425680,10830,10830,10830,10830,0
|
|
20231124,114400,165425680,10830,10830,10830,10830,0
|
|
20231124,114300,165425680,10830,10830,10830,10830,10
|
|
20231124,114200,165317380,10830,10830,10830,10830,0
|
|
20231124,114100,165317380,10830,10830,10830,10830,0
|
|
20231124,114000,165317380,10830,10800,10830,10770,94
|
|
20231124,113900,164303660,10790,10780,10790,10780,1003
|
|
20231124,113800,153486300,10790,10790,10790,10790,0
|
|
20231124,113700,153486300,10790,10790,10790,10790,0
|
|
20231124,113600,153486300,10790,10770,10790,10750,633
|
|
20231124,113500,146678150,10760,10770,10770,10760,1156
|
|
20231124,113400,134229890,10800,10770,10800,10760,478
|
|
20231124,113300,129084340,10770,10770,10770,10770,58
|
|
20231124,113200,128459680,10800,10780,10810,10760,1642
|
|
20231124,113100,110776040,10780,10810,10830,10770,1601
|
|
20231124,113000,93511280,10800,10800,10800,10800,0
|
|
20231124,112900,93511280,10800,10800,10800,10800,0
|
|
20231124,112800,93511280,10800,10820,10820,10800,1237
|
|
20231124,112700,80144970,10890,10890,10890,10890,0
|
|
20231124,112600,80144970,10890,10890,10890,10890,0
|
|
20231124,112500,80144970,10890,10890,10890,10890,0
|
|
20231124,112400,80144970,10890,10890,10890,10890,0
|
|
20231124,112300,80144970,10890,10890,10890,10890,10
|
|
20231124,112200,80036070,10890,10890,10890,10890,0
|
|
20231124,112100,80036070,10890,10890,10890,10890,0
|
|
20231124,112000,80036070,10890,10890,10890,10890,0
|
|
20231124,111900,80036070,10890,10890,10890,10890,0
|
|
20231124,111800,80036070,10890,10890,10890,10890,1
|
|
20231124,111700,80025180,10840,10840,10840,10840,75
|
|
20231124,111600,79212180,10800,10860,10860,10800,1101
|
|
20231124,111500,67301520,10900,10900,10900,10900,0
|
|
20231124,111400,67301520,10900,10900,10900,10900,0
|
|
20231124,111300,67301520,10900,10900,10900,10900,0
|
|
20231124,111200,67301520,10900,10900,10900,10900,0
|
|
20231124,111100,67301520,10900,10900,10900,10900,0
|
|
20231124,111000,67301520,10900,10900,10900,10900,0
|
|
20231124,110900,67301520,10900,10900,10900,10900,0
|
|
20231124,110800,67301520,10900,10900,10900,10900,0
|
|
20231124,110700,67301520,10900,10900,10900,10900,1
|
|
20231124,110600,67290620,10860,10860,10860,10860,0
|
|
20231124,110500,67290620,10860,10860,10860,10860,1
|
|
20231124,110400,67279760,10870,10870,10870,10870,10
|
|
20231124,110300,67171060,10880,10880,10880,10880,0
|
|
20231124,110200,67171060,10880,10880,10880,10880,28
|
|
20231124,110100,66866420,10910,10910,10910,10910,10
|
|
20231124,110000,66757320,10910,10910,10910,10910,0
|
|
20231124,105900,66757320,10910,10910,10910,10910,0
|
|
20231124,105800,66757320,10910,10910,10910,10910,92
|
|
20231124,105700,65753600,10880,10880,10880,10880,0
|
|
20231124,105600,65753600,10880,10880,10880,10880,0
|
|
20231124,105500,65753600,10880,10880,10880,10880,0
|
|
20231124,105400,65753600,10880,10880,10880,10880,0
|
|
20231124,105300,65753600,10880,10890,10890,10880,48
|
|
20231124,105200,65231350,10890,10890,10890,10890,0
|
|
20231124,105100,65231350,10890,10890,10890,10890,0
|
|
20231124,105000,65231350,10890,10890,10890,10890,0
|
|
20231124,104900,65231350,10890,10890,10890,10890,0
|
|
20231124,104800,65231350,10890,10890,10890,10890,20
|
|
20231124,104700,65013550,10900,10900,10900,10900,0
|
|
20231124,104600,65013550,10900,10900,10900,10900,7
|
|
20231124,104500,64937250,10900,10900,10900,10900,1
|
|
20231124,104400,64926350,10910,10910,10910,10910,0
|
|
20231124,104300,64926350,10910,10910,10910,10910,0
|
|
20231124,104200,64926350,10910,10910,10910,10910,0
|
|
20231124,104100,64926350,10910,10910,10910,10910,0
|
|
20231124,104000,64926350,10910,10910,10910,10910,0
|
|
20231124,103900,64926350,10910,10910,10910,10910,1
|
|
20231124,103800,64915440,10880,10880,10880,10880,0
|
|
20231124,103700,64915440,10880,10880,10880,10880,0
|
|
20231124,103600,64915440,10880,10880,10880,10880,0
|
|
20231124,103500,64915440,10880,10880,10880,10880,0
|
|
20231124,103400,64915440,10880,10880,10880,10880,0
|
|
20231124,103300,64915440,10880,10880,10880,10880,0
|
|
20231124,103200,64915440,10880,10880,10880,10880,0
|
|
20231124,103100,64915440,10880,10880,10880,10880,0
|
|
20231124,103000,64915440,10880,10880,10880,10880,0
|
|
20231124,102900,64915440,10880,10880,10880,10880,0
|
|
20231124,102800,64915440,10880,10880,10880,10880,0
|
|
20231124,102700,64915440,10880,10880,10880,10880,0
|
|
20231124,102600,64915440,10880,10880,10880,10880,0
|
|
20231124,102500,64915440,10880,10880,10880,10880,0
|
|
20231124,102400,64915440,10880,10880,10880,10880,80
|
|
20231124,102300,64045040,10910,10910,10910,10910,0
|
|
20231124,102200,64045040,10910,10910,10910,10910,3
|
|
20231124,102100,64012310,10910,10880,10910,10880,17
|
|
20231124,102000,63827290,10900,10910,10910,10900,792
|
|
20231124,101900,55186620,10930,10930,10930,10930,0
|
|
20231124,101800,55186620,10930,10930,10930,10930,0
|
|
20231124,101700,55186620,10930,10930,10930,10930,0
|
|
20231124,101600,55186620,10930,10930,10930,10930,30
|
|
20231124,101500,54858720,10910,10900,10910,10900,243
|
|
20231124,101400,52208740,10900,10900,10900,10900,510
|
|
20231124,101300,46649740,10900,10900,10900,10900,0
|
|
20231124,101200,46649740,10900,10900,10900,10900,0
|
|
20231124,101100,46649740,10900,10900,10900,10900,0
|
|
20231124,101000,46649740,10900,10900,10900,10900,0
|
|
20231124,100900,46649740,10900,10900,10900,10900,0
|
|
20231124,100800,46649740,10900,10900,10900,10900,0
|
|
20231124,100700,46649740,10900,10900,10900,10900,0
|
|
20231124,100600,46649740,10900,10900,10900,10900,0
|
|
20231124,100500,46649740,10900,10900,10900,10900,0
|
|
20231124,100400,46649740,10900,10900,10900,10900,2
|
|
20231124,100300,46627940,10900,10900,10900,10900,5
|
|
20231124,100200,46573440,10910,10910,10910,10910,0
|
|
20231124,100100,46573440,10910,10910,10910,10910,0
|
|
20231124,100000,46573440,10910,10910,10910,10910,0
|
|
20231124,095900,46573440,10910,10910,10910,10910,1
|
|
20231124,095800,46562530,10860,10900,10900,10860,146
|
|
20231124,095700,44972960,10900,10900,10900,10900,0
|
|
20231124,095600,44972960,10900,10900,10900,10900,0
|
|
20231124,095500,44972960,10900,10900,10900,10900,1
|
|
20231124,095400,44962060,10890,10890,10890,10890,9
|
|
20231124,095300,44864050,10910,10910,10910,10910,0
|
|
20231124,095200,44864050,10910,10910,10910,10910,0
|
|
20231124,095100,44864050,10910,10910,10910,10910,1
|
|
20231124,095000,44853140,10910,10910,10910,10910,3
|
|
20231124,094900,44820410,10910,10910,10910,10910,2
|
|
20231124,094800,44798590,10910,10910,10910,10910,0
|
|
20231124,094700,44798590,10910,10910,10910,10910,0
|
|
20231124,094600,44798590,10910,10910,10910,10910,0
|
|
20231124,094500,44798590,10910,10910,10910,10910,1
|
|
20231124,094400,44787680,10870,10870,10870,10870,0
|
|
20231124,094300,44787680,10870,10870,10870,10870,0
|
|
20231124,094200,44787680,10870,10870,10870,10870,542
|
|
20231124,094100,38896140,10870,10870,10870,10830,2456
|
|
20231124,094000,12204920,10870,10870,10870,10870,0
|
|
20231124,093900,12204920,10870,10870,10870,10870,0
|
|
20231124,093800,12204920,10870,10870,10870,10870,202
|
|
20231124,093700,10009180,10870,10870,10870,10870,30
|
|
20231124,093600,9683080,10870,10870,10870,10870,0
|
|
20231124,093500,9683080,10870,10870,10870,10870,20
|
|
20231124,093400,9465680,10870,10870,10870,10870,1
|
|
20231124,093300,9454810,10870,10870,10870,10870,27
|
|
20231124,093200,9161320,10870,10870,10870,10870,11
|
|
20231124,093100,9041750,10870,10870,10870,10870,0
|
|
20231124,093000,9041750,10870,10870,10870,10870,1
|
|
20231124,092900,9030880,10820,10820,10820,10820,0
|
|
20231124,092800,9030880,10820,10820,10820,10820,0
|
|
20231124,092700,9030880,10820,10820,10820,10820,0
|
|
20231124,092600,9030880,10820,10820,10820,10820,21
|
|
20231124,092500,8803660,10840,10840,10840,10840,0
|
|
20231124,092400,8803660,10840,10840,10840,10840,63
|
|
20231124,092300,8120740,10830,10840,10840,10830,50
|
|
20231124,092200,7579140,10910,10910,10910,10910,0
|
|
20231124,092100,7579140,10910,10910,10910,10910,2
|
|
20231124,092000,7557320,10850,10850,10850,10850,22
|
|
20231124,091900,7318620,10840,10860,10860,10840,185
|
|
20231124,091800,5311440,10860,10860,10860,10860,23
|
|
20231124,091700,5061660,10940,10940,10940,10940,0
|
|
20231124,091600,5061660,10940,10940,10940,10940,0
|
|
20231124,091500,5061660,10940,10940,10940,10940,0
|
|
20231124,091400,5061660,10940,10940,10940,10940,1
|
|
20231124,091300,5050720,10950,10950,10950,10950,0
|
|
20231124,091200,5050720,10950,10950,10950,10950,1
|
|
20231124,091100,5039770,10860,10870,10870,10860,60
|
|
20231124,091000,4387610,10880,10880,10880,10880,13
|
|
20231124,090900,4246170,10880,10880,10880,10880,100
|
|
20231124,090800,3158170,10960,10960,10960,10960,0
|
|
20231124,090700,3158170,10960,10960,10960,10960,0
|
|
20231124,090600,3158170,10960,10960,10960,10960,1
|
|
20231124,090500,3147210,10890,10890,10890,10890,0
|
|
20231124,090400,3147210,10890,10890,10890,10890,0
|
|
20231124,090300,3147210,10890,10890,10890,10890,0
|
|
20231124,090200,3147210,10890,10890,10890,10890,100
|
|
20231124,090100,2058210,10890,10890,10890,10890,0
|
|
20231124,090000,2058210,10890,10890,10890,10890,189
|