672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200900,84984510,10170,10170,10170,10170,119
|
|
20231124,200800,84984510,10170,10170,10170,10170,0
|
|
20231124,200700,84984510,10170,10170,10170,10170,0
|
|
20231124,200600,84984510,10170,10170,10170,10170,0
|
|
20231124,200500,84984510,10170,10170,10170,10170,0
|
|
20231124,200400,84984510,10170,10170,10170,10170,0
|
|
20231124,200300,84984510,10170,10170,10170,10170,0
|
|
20231124,200200,84984510,10170,10170,10170,10170,0
|
|
20231124,200100,84984510,10170,10170,10170,10170,0
|
|
20231124,200000,84984510,10170,10170,10170,10170,0
|
|
20231124,195900,84984510,10170,10170,10170,10170,0
|
|
20231124,195800,84984510,10170,10170,10170,10170,0
|
|
20231124,195700,84984510,10170,10170,10170,10170,0
|
|
20231124,195600,84984510,10170,10170,10170,10170,0
|
|
20231124,195500,84984510,10170,10170,10170,10170,0
|
|
20231124,195400,84984510,10170,10170,10170,10170,0
|
|
20231124,195300,84984510,10170,10170,10170,10170,0
|
|
20231124,195200,84984510,10170,10170,10170,10170,0
|
|
20231124,195100,84984510,10170,10170,10170,10170,0
|
|
20231124,195000,84984510,10170,10170,10170,10170,0
|
|
20231124,194900,84984510,10170,10170,10170,10170,0
|
|
20231124,194800,84984510,10170,10170,10170,10170,0
|
|
20231124,194700,84984510,10170,10170,10170,10170,0
|
|
20231124,194600,84984510,10170,10170,10170,10170,0
|
|
20231124,194500,84984510,10170,10170,10170,10170,0
|
|
20231124,194400,84984510,10170,10170,10170,10170,0
|
|
20231124,194300,84984510,10170,10170,10170,10170,0
|
|
20231124,194200,84984510,10170,10170,10170,10170,0
|
|
20231124,194100,84984510,10170,10170,10170,10170,0
|
|
20231124,194000,84984510,10170,10170,10170,10170,0
|
|
20231124,193900,84984510,10170,10170,10170,10170,119
|
|
20231124,193800,84984510,10170,10170,10170,10170,0
|
|
20231124,193700,84984510,10170,10170,10170,10170,0
|
|
20231124,193600,84984510,10170,10170,10170,10170,0
|
|
20231124,193500,84984510,10170,10170,10170,10170,0
|
|
20231124,193400,84984510,10170,10170,10170,10170,0
|
|
20231124,193300,84984510,10170,10170,10170,10170,0
|
|
20231124,193200,84984510,10170,10170,10170,10170,0
|
|
20231124,193100,84984510,10170,10170,10170,10170,0
|
|
20231124,193000,84984510,10170,10170,10170,10170,0
|
|
20231124,192900,84984510,10170,10170,10170,10170,0
|
|
20231124,192800,84984510,10170,10170,10170,10170,0
|
|
20231124,192700,84984510,10170,10170,10170,10170,0
|
|
20231124,192600,84984510,10170,10170,10170,10170,0
|
|
20231124,192500,84984510,10170,10170,10170,10170,0
|
|
20231124,192400,84984510,10170,10170,10170,10170,0
|
|
20231124,192300,84984510,10170,10170,10170,10170,0
|
|
20231124,192200,84984510,10170,10170,10170,10170,0
|
|
20231124,192100,84984510,10170,10170,10170,10170,0
|
|
20231124,192000,84984510,10170,10170,10170,10170,0
|
|
20231124,191900,84984510,10170,10170,10170,10170,0
|
|
20231124,191800,84984510,10170,10170,10170,10170,0
|
|
20231124,191700,84984510,10170,10170,10170,10170,0
|
|
20231124,191600,84984510,10170,10170,10170,10170,0
|
|
20231124,191500,84984510,10170,10170,10170,10170,0
|
|
20231124,191400,84984510,10170,10170,10170,10170,0
|
|
20231124,191300,84984510,10170,10170,10170,10170,0
|
|
20231124,191200,84984510,10170,10170,10170,10170,0
|
|
20231124,191100,84984510,10170,10170,10170,10170,0
|
|
20231124,191000,84984510,10170,10170,10170,10170,0
|
|
20231124,190900,84984510,10170,10170,10170,10170,119
|
|
20231124,190800,84984510,10170,10170,10170,10170,0
|
|
20231124,190700,84984510,10170,10170,10170,10170,0
|
|
20231124,190600,84984510,10170,10170,10170,10170,0
|
|
20231124,190500,84984510,10170,10170,10170,10170,0
|
|
20231124,190400,84984510,10170,10170,10170,10170,0
|
|
20231124,190300,84984510,10170,10170,10170,10170,0
|
|
20231124,190200,84984510,10170,10170,10170,10170,0
|
|
20231124,190100,84984510,10170,10170,10170,10170,0
|
|
20231124,190000,84984510,10170,10170,10170,10170,0
|
|
20231124,185900,84984510,10170,10170,10170,10170,0
|
|
20231124,185800,84984510,10170,10170,10170,10170,0
|
|
20231124,185700,84984510,10170,10170,10170,10170,0
|
|
20231124,185600,84984510,10170,10170,10170,10170,0
|
|
20231124,185500,84984510,10170,10170,10170,10170,0
|
|
20231124,185400,84984510,10170,10170,10170,10170,0
|
|
20231124,185300,84984510,10170,10170,10170,10170,0
|
|
20231124,185200,84984510,10170,10170,10170,10170,0
|
|
20231124,185100,84984510,10170,10170,10170,10170,0
|
|
20231124,185000,84984510,10170,10170,10170,10170,0
|
|
20231124,184900,84984510,10170,10170,10170,10170,0
|
|
20231124,184800,84984510,10170,10170,10170,10170,0
|
|
20231124,184700,84984510,10170,10170,10170,10170,0
|
|
20231124,184600,84984510,10170,10170,10170,10170,0
|
|
20231124,184500,84984510,10170,10170,10170,10170,0
|
|
20231124,184400,84984510,10170,10170,10170,10170,0
|
|
20231124,184300,84984510,10170,10170,10170,10170,0
|
|
20231124,184200,84984510,10170,10170,10170,10170,0
|
|
20231124,184100,84984510,10170,10170,10170,10170,0
|
|
20231124,184000,84984510,10170,10170,10170,10170,0
|
|
20231124,183900,84984510,10170,10170,10170,10170,119
|
|
20231124,183800,84984510,10170,10170,10170,10170,0
|
|
20231124,183700,84984510,10170,10170,10170,10170,0
|
|
20231124,183600,84984510,10170,10170,10170,10170,0
|
|
20231124,183500,84984510,10170,10170,10170,10170,0
|
|
20231124,183400,84984510,10170,10170,10170,10170,0
|
|
20231124,183300,84984510,10170,10170,10170,10170,0
|
|
20231124,183200,84984510,10170,10170,10170,10170,0
|
|
20231124,183100,84984510,10170,10170,10170,10170,0
|
|
20231124,183000,84984510,10170,10170,10170,10170,0
|
|
20231124,182900,84984510,10170,10170,10170,10170,0
|
|
20231124,182800,84984510,10170,10170,10170,10170,0
|
|
20231124,182700,84984510,10170,10170,10170,10170,0
|
|
20231124,182600,84984510,10170,10170,10170,10170,0
|
|
20231124,182500,84984510,10170,10170,10170,10170,0
|
|
20231124,182400,84984510,10170,10170,10170,10170,0
|
|
20231124,182300,84984510,10170,10170,10170,10170,0
|
|
20231124,182200,84984510,10170,10170,10170,10170,0
|
|
20231124,182100,84984510,10170,10170,10170,10170,0
|
|
20231124,182000,84984510,10170,10170,10170,10170,0
|
|
20231124,181900,84984510,10170,10170,10170,10170,0
|
|
20231124,181800,84984510,10170,10170,10170,10170,0
|
|
20231124,181700,84984510,10170,10170,10170,10170,0
|
|
20231124,181600,84984510,10170,10170,10170,10170,0
|
|
20231124,181500,84984510,10170,10170,10170,10170,0
|
|
20231124,181400,84984510,10170,10170,10170,10170,0
|
|
20231124,181300,84984510,10170,10170,10170,10170,0
|
|
20231124,181200,84984510,10170,10170,10170,10170,0
|
|
20231124,181100,84984510,10170,10170,10170,10170,0
|
|
20231124,181000,84984510,10170,10170,10170,10170,0
|
|
20231124,180900,84984510,10170,10170,10170,10170,119
|
|
20231124,180800,84984510,10170,10170,10170,10170,0
|
|
20231124,180700,84984510,10170,10170,10170,10170,0
|
|
20231124,180600,84984510,10170,10170,10170,10170,0
|
|
20231124,180500,84984510,10170,10170,10170,10170,0
|
|
20231124,180400,84984510,10170,10170,10170,10170,0
|
|
20231124,180300,84984510,10170,10170,10170,10170,0
|
|
20231124,180200,84984510,10170,10170,10170,10170,0
|
|
20231124,180100,84984510,10170,10170,10170,10170,0
|
|
20231124,180000,84984510,10170,10170,10170,10170,0
|
|
20231124,175900,84984510,10170,10170,10170,10170,0
|
|
20231124,175800,84984510,10170,10170,10170,10170,0
|
|
20231124,175700,84984510,10170,10170,10170,10170,0
|
|
20231124,175600,84984510,10170,10170,10170,10170,0
|
|
20231124,175500,84984510,10170,10170,10170,10170,0
|
|
20231124,175400,84984510,10170,10170,10170,10170,0
|
|
20231124,175300,84984510,10170,10170,10170,10170,0
|
|
20231124,175200,84984510,10170,10170,10170,10170,0
|
|
20231124,175100,84984510,10170,10170,10170,10170,0
|
|
20231124,175000,84984510,10170,10170,10170,10170,0
|
|
20231124,174900,84984510,10170,10170,10170,10170,0
|
|
20231124,174800,84984510,10170,10170,10170,10170,0
|
|
20231124,174700,84984510,10170,10170,10170,10170,0
|
|
20231124,174600,84984510,10170,10170,10170,10170,0
|
|
20231124,174500,84984510,10170,10170,10170,10170,0
|
|
20231124,174400,84984510,10170,10170,10170,10170,0
|
|
20231124,174300,84984510,10170,10170,10170,10170,0
|
|
20231124,174200,84984510,10170,10170,10170,10170,0
|
|
20231124,174100,84984510,10170,10170,10170,10170,0
|
|
20231124,174000,84984510,10170,10170,10170,10170,0
|
|
20231124,173900,84984510,10170,10170,10170,10170,119
|
|
20231124,173800,84984510,10170,10170,10170,10170,0
|
|
20231124,173700,84984510,10170,10170,10170,10170,0
|
|
20231124,173600,84984510,10170,10170,10170,10170,0
|
|
20231124,173500,84984510,10170,10170,10170,10170,0
|
|
20231124,173400,84984510,10170,10170,10170,10170,0
|
|
20231124,173300,84984510,10170,10170,10170,10170,0
|
|
20231124,173200,84984510,10170,10170,10170,10170,0
|
|
20231124,173100,84984510,10170,10170,10170,10170,0
|
|
20231124,173000,84984510,10170,10170,10170,10170,0
|
|
20231124,172900,84984510,10170,10170,10170,10170,0
|
|
20231124,172800,84984510,10170,10170,10170,10170,0
|
|
20231124,172700,84984510,10170,10170,10170,10170,0
|
|
20231124,172600,84984510,10170,10170,10170,10170,0
|
|
20231124,172500,84984510,10170,10170,10170,10170,0
|
|
20231124,172400,84984510,10170,10170,10170,10170,0
|
|
20231124,172300,84984510,10170,10170,10170,10170,0
|
|
20231124,172200,84984510,10170,10170,10170,10170,0
|
|
20231124,172100,84984510,10170,10170,10170,10170,0
|
|
20231124,172000,84984510,10170,10170,10170,10170,0
|
|
20231124,171900,84984510,10170,10170,10170,10170,0
|
|
20231124,171800,84984510,10170,10170,10170,10170,0
|
|
20231124,171700,84984510,10170,10170,10170,10170,0
|
|
20231124,171600,84984510,10170,10170,10170,10170,0
|
|
20231124,171500,84984510,10170,10170,10170,10170,0
|
|
20231124,171400,84984510,10170,10170,10170,10170,0
|
|
20231124,171300,84984510,10170,10170,10170,10170,0
|
|
20231124,171200,84984510,10170,10170,10170,10170,0
|
|
20231124,171100,84984510,10170,10170,10170,10170,0
|
|
20231124,171000,84984510,10170,10170,10170,10170,0
|
|
20231124,170900,84984510,10170,10170,10170,10170,119
|
|
20231124,170800,84984510,10170,10170,10170,10170,0
|
|
20231124,170700,84984510,10170,10170,10170,10170,0
|
|
20231124,170600,84984510,10170,10170,10170,10170,0
|
|
20231124,170500,84984510,10170,10170,10170,10170,0
|
|
20231124,170400,84984510,10170,10170,10170,10170,0
|
|
20231124,170300,84984510,10170,10170,10170,10170,0
|
|
20231124,170200,84984510,10170,10170,10170,10170,0
|
|
20231124,170100,84984510,10170,10170,10170,10170,0
|
|
20231124,170000,84984510,10170,10170,10170,10170,0
|
|
20231124,165900,84984510,10170,10170,10170,10170,0
|
|
20231124,165800,84984510,10170,10170,10170,10170,0
|
|
20231124,165700,84984510,10170,10170,10170,10170,0
|
|
20231124,165600,84984510,10170,10170,10170,10170,0
|
|
20231124,165500,84984510,10170,10170,10170,10170,0
|
|
20231124,165400,84984510,10170,10170,10170,10170,0
|
|
20231124,165300,84984510,10170,10170,10170,10170,0
|
|
20231124,165200,84984510,10170,10170,10170,10170,0
|
|
20231124,165100,84984510,10170,10170,10170,10170,0
|
|
20231124,165000,84984510,10170,10170,10170,10170,0
|
|
20231124,164900,84984510,10170,10170,10170,10170,0
|
|
20231124,164800,84984510,10170,10170,10170,10170,0
|
|
20231124,164700,84984510,10170,10170,10170,10170,0
|
|
20231124,164600,84984510,10170,10170,10170,10170,0
|
|
20231124,164500,84984510,10170,10170,10170,10170,0
|
|
20231124,164400,84984510,10170,10170,10170,10170,0
|
|
20231124,164300,84984510,10170,10170,10170,10170,0
|
|
20231124,164200,84984510,10170,10170,10170,10170,0
|
|
20231124,164100,84984510,10170,10170,10170,10170,0
|
|
20231124,164000,84984510,10170,10170,10170,10170,0
|
|
20231124,163900,84984510,10170,10170,10170,10170,119
|
|
20231124,163800,84984510,10170,10170,10170,10170,0
|
|
20231124,163700,84984510,10170,10170,10170,10170,0
|
|
20231124,163600,84984510,10170,10170,10170,10170,0
|
|
20231124,163500,84984510,10170,10170,10170,10170,0
|
|
20231124,163400,84984510,10170,10170,10170,10170,0
|
|
20231124,163300,84984510,10170,10170,10170,10170,0
|
|
20231124,163200,84984510,10170,10170,10170,10170,0
|
|
20231124,163100,84984510,10170,10170,10170,10170,0
|
|
20231124,163000,84984510,10170,10170,10170,10170,0
|
|
20231124,162900,84984510,10170,10170,10170,10170,0
|
|
20231124,162800,84984510,10170,10170,10170,10170,0
|
|
20231124,162700,84984510,10170,10170,10170,10170,0
|
|
20231124,162600,84984510,10170,10170,10170,10170,0
|
|
20231124,162500,84984510,10170,10170,10170,10170,0
|
|
20231124,162400,84984510,10170,10170,10170,10170,0
|
|
20231124,162300,84984510,10170,10170,10170,10170,0
|
|
20231124,162200,84984510,10170,10170,10170,10170,0
|
|
20231124,162100,84984510,10170,10170,10170,10170,0
|
|
20231124,162000,84984510,10170,10170,10170,10170,0
|
|
20231124,161900,84984510,10170,10170,10170,10170,0
|
|
20231124,161800,84984510,10170,10170,10170,10170,0
|
|
20231124,161700,84984510,10170,10170,10170,10170,0
|
|
20231124,161600,84984510,10170,10170,10170,10170,0
|
|
20231124,161500,84984510,10170,10170,10170,10170,0
|
|
20231124,161400,84984510,10170,10170,10170,10170,0
|
|
20231124,161300,84984510,10170,10170,10170,10170,0
|
|
20231124,161200,84984510,10170,10170,10170,10170,0
|
|
20231124,161100,84984510,10170,10170,10170,10170,0
|
|
20231124,161000,84984510,10170,10170,10170,10170,0
|
|
20231124,160900,84984510,10170,10170,10170,10170,119
|
|
20231124,160800,84984510,10170,10170,10170,10170,0
|
|
20231124,160700,84984510,10170,10170,10170,10170,0
|
|
20231124,160600,84984510,10170,10170,10170,10170,0
|
|
20231124,160500,84984510,10170,10170,10170,10170,0
|
|
20231124,160400,84984510,10170,10170,10170,10170,0
|
|
20231124,160300,84984510,10170,10170,10170,10170,0
|
|
20231124,160200,84984510,10170,10170,10170,10170,0
|
|
20231124,160100,84984510,10170,10170,10170,10170,0
|
|
20231124,160000,84984510,10170,10170,10170,10170,0
|
|
20231124,155900,84984510,10170,10170,10170,10170,0
|
|
20231124,155800,84984510,10170,10170,10170,10170,0
|
|
20231124,155700,84984510,10170,10170,10170,10170,0
|
|
20231124,155600,84984510,10170,10170,10170,10170,0
|
|
20231124,155500,84984510,10170,10170,10170,10170,0
|
|
20231124,155400,84984510,10170,10170,10170,10170,0
|
|
20231124,155300,84984510,10170,10170,10170,10170,0
|
|
20231124,155200,84984510,10170,10170,10170,10170,0
|
|
20231124,155100,84984510,10170,10170,10170,10170,0
|
|
20231124,155000,84984510,10170,10170,10170,10170,0
|
|
20231124,154900,84984510,10170,10170,10170,10170,0
|
|
20231124,154800,84984510,10170,10170,10170,10170,0
|
|
20231124,154700,84984510,10170,10170,10170,10170,0
|
|
20231124,154600,84984510,10170,10170,10170,10170,0
|
|
20231124,154500,84984510,10170,10170,10170,10170,0
|
|
20231124,154400,84984510,10170,10170,10170,10170,0
|
|
20231124,154300,84984510,10170,10170,10170,10170,0
|
|
20231124,154200,84984510,10170,10170,10170,10170,0
|
|
20231124,154100,84984510,10170,10170,10170,10170,0
|
|
20231124,154000,84984510,10170,10170,10170,10170,0
|
|
20231124,153900,84984510,10170,10170,10170,10170,119
|
|
20231124,153800,84984510,10170,10170,10170,10170,0
|
|
20231124,153700,84984510,10170,10170,10170,10170,0
|
|
20231124,153600,84984510,10170,10170,10170,10170,0
|
|
20231124,153500,84984510,10170,10170,10170,10170,0
|
|
20231124,153400,84984510,10170,10170,10170,10170,0
|
|
20231124,153300,84984510,10170,10170,10170,10170,0
|
|
20231124,153200,84984510,10170,10170,10170,10170,0
|
|
20231124,153100,84984510,10170,10170,10170,10170,0
|
|
20231124,153000,84984510,10170,10170,10170,10170,119
|
|
20231124,152900,83774280,10140,10140,10140,10140,0
|
|
20231124,152800,83774280,10140,10140,10140,10140,0
|
|
20231124,152700,83774280,10140,10140,10140,10140,0
|
|
20231124,152600,83774280,10140,10140,10140,10140,0
|
|
20231124,152500,83774280,10140,10140,10140,10140,0
|
|
20231124,152400,83774280,10140,10140,10140,10140,0
|
|
20231124,152300,83774280,10140,10140,10140,10140,0
|
|
20231124,152200,83774280,10140,10140,10140,10140,0
|
|
20231124,152100,83774280,10140,10140,10140,10140,0
|
|
20231124,152000,83774280,10140,10140,10140,10140,0
|
|
20231124,151900,83774280,10140,10150,10150,10140,200
|
|
20231124,151800,81744790,10160,10160,10160,10160,0
|
|
20231124,151700,81744790,10160,10160,10160,10160,0
|
|
20231124,151600,81744790,10160,10160,10160,10160,0
|
|
20231124,151500,81744790,10160,10160,10160,10160,0
|
|
20231124,151400,81744790,10160,10160,10160,10160,20
|
|
20231124,151300,81541590,10160,10160,10160,10160,0
|
|
20231124,151200,81541590,10160,10160,10160,10160,0
|
|
20231124,151100,81541590,10160,10160,10160,10160,0
|
|
20231124,151000,81541590,10160,10160,10160,10160,0
|
|
20231124,150900,81541590,10160,10160,10160,10160,0
|
|
20231124,150800,81541590,10160,10160,10160,10160,0
|
|
20231124,150700,81541590,10160,10160,10160,10160,2
|
|
20231124,150600,81521270,10150,10150,10150,10150,0
|
|
20231124,150500,81521270,10150,10150,10150,10150,0
|
|
20231124,150400,81521270,10150,10150,10150,10150,0
|
|
20231124,150300,81521270,10150,10150,10150,10150,12
|
|
20231124,150200,81399470,10150,10150,10150,10150,0
|
|
20231124,150100,81399470,10150,10150,10150,10150,5
|
|
20231124,150000,81348720,10150,10150,10150,10150,2
|
|
20231124,145900,81328420,10150,10150,10150,10150,3
|
|
20231124,145800,81297970,10150,10150,10150,10150,0
|
|
20231124,145700,81297970,10150,10150,10150,10150,27
|
|
20231124,145600,81023920,10150,10150,10150,10150,20
|
|
20231124,145500,80820920,10150,10150,10150,10150,1
|
|
20231124,145400,80810770,10140,10140,10140,10140,0
|
|
20231124,145300,80810770,10140,10140,10140,10140,0
|
|
20231124,145200,80810770,10140,10140,10140,10140,0
|
|
20231124,145100,80810770,10140,10140,10140,10140,0
|
|
20231124,145000,80810770,10140,10140,10140,10140,61
|
|
20231124,144900,80192230,10130,10130,10130,10130,0
|
|
20231124,144800,80192230,10130,10140,10140,10130,151
|
|
20231124,144700,78662590,10130,10130,10130,10130,521
|
|
20231124,144600,73384860,10150,10150,10150,10150,0
|
|
20231124,144500,73384860,10150,10150,10150,10150,0
|
|
20231124,144400,73384860,10150,10150,10150,10150,0
|
|
20231124,144300,73384860,10150,10150,10150,10150,0
|
|
20231124,144200,73384860,10150,10150,10150,10150,0
|
|
20231124,144100,73384860,10150,10150,10150,10150,0
|
|
20231124,144000,73384860,10150,10150,10150,10150,0
|
|
20231124,143900,73384860,10150,10150,10150,10150,1
|
|
20231124,143800,73374710,10130,10130,10130,10130,40
|
|
20231124,143700,72969510,10130,10130,10130,10130,0
|
|
20231124,143600,72969510,10130,10130,10130,10130,70
|
|
20231124,143500,72260410,10130,10130,10130,10130,6
|
|
20231124,143400,72199630,10130,10130,10130,10130,12
|
|
20231124,143300,72078070,10130,10130,10130,10130,0
|
|
20231124,143200,72078070,10130,10130,10130,10130,4
|
|
20231124,143100,72037550,10130,10130,10130,10130,0
|
|
20231124,143000,72037550,10130,10130,10130,10130,0
|
|
20231124,142900,72037550,10130,10130,10130,10130,0
|
|
20231124,142800,72037550,10130,10130,10130,10130,0
|
|
20231124,142700,72037550,10130,10130,10130,10130,0
|
|
20231124,142600,72037550,10130,10130,10130,10130,75
|
|
20231124,142500,71277800,10120,10120,10120,10120,0
|
|
20231124,142400,71277800,10120,10120,10120,10120,0
|
|
20231124,142300,71277800,10120,10120,10120,10120,10
|
|
20231124,142200,71176600,10120,10130,10130,10120,195
|
|
20231124,142100,69202450,10160,10150,10160,10150,300
|
|
20231124,142000,66154790,10160,10160,10160,10160,0
|
|
20231124,141900,66154790,10160,10160,10160,10160,0
|
|
20231124,141800,66154790,10160,10160,10160,10160,0
|
|
20231124,141700,66154790,10160,10160,10160,10160,0
|
|
20231124,141600,66154790,10160,10160,10160,10160,0
|
|
20231124,141500,66154790,10160,10160,10160,10160,0
|
|
20231124,141400,66154790,10160,10160,10160,10160,0
|
|
20231124,141300,66154790,10160,10160,10160,10160,0
|
|
20231124,141200,66154790,10160,10160,10160,10160,0
|
|
20231124,141100,66154790,10160,10160,10160,10160,0
|
|
20231124,141000,66154790,10160,10160,10160,10160,1
|
|
20231124,140900,66144630,10130,10130,10130,10130,8
|
|
20231124,140800,66063590,10130,10130,10130,10130,0
|
|
20231124,140700,66063590,10130,10130,10130,10130,0
|
|
20231124,140600,66063590,10130,10130,10130,10130,10
|
|
20231124,140500,65962290,10160,10160,10160,10160,0
|
|
20231124,140400,65962290,10160,10160,10160,10160,0
|
|
20231124,140300,65962290,10160,10160,10160,10160,0
|
|
20231124,140200,65962290,10160,10160,10160,10160,0
|
|
20231124,140100,65962290,10160,10160,10160,10160,0
|
|
20231124,140000,65962290,10160,10160,10160,10160,0
|
|
20231124,135900,65962290,10160,10160,10160,10160,1
|
|
20231124,135800,65952130,10160,10160,10160,10160,0
|
|
20231124,135700,65952130,10160,10160,10160,10160,0
|
|
20231124,135600,65952130,10160,10160,10160,10160,0
|
|
20231124,135500,65952130,10160,10160,10160,10160,0
|
|
20231124,135400,65952130,10160,10160,10160,10160,10
|
|
20231124,135300,65850530,10160,10160,10160,10160,1
|
|
20231124,135200,65840370,10130,10130,10130,10130,0
|
|
20231124,135100,65840370,10130,10130,10130,10130,0
|
|
20231124,135000,65840370,10130,10130,10130,10130,0
|
|
20231124,134900,65840370,10130,10130,10130,10130,1
|
|
20231124,134800,65830240,10130,10130,10130,10130,0
|
|
20231124,134700,65830240,10130,10130,10130,10130,59
|
|
20231124,134600,65232570,10130,10130,10130,10130,0
|
|
20231124,134500,65232570,10130,10130,10130,10130,0
|
|
20231124,134400,65232570,10130,10130,10130,10130,0
|
|
20231124,134300,65232570,10130,10130,10130,10130,0
|
|
20231124,134200,65232570,10130,10130,10130,10130,0
|
|
20231124,134100,65232570,10130,10130,10130,10130,0
|
|
20231124,134000,65232570,10130,10130,10130,10130,0
|
|
20231124,133900,65232570,10130,10130,10130,10130,0
|
|
20231124,133800,65232570,10130,10130,10130,10130,0
|
|
20231124,133700,65232570,10130,10130,10130,10130,0
|
|
20231124,133600,65232570,10130,10130,10130,10130,0
|
|
20231124,133500,65232570,10130,10130,10130,10130,0
|
|
20231124,133400,65232570,10130,10130,10130,10130,0
|
|
20231124,133300,65232570,10130,10130,10130,10130,0
|
|
20231124,133200,65232570,10130,10130,10130,10130,0
|
|
20231124,133100,65232570,10130,10130,10130,10130,0
|
|
20231124,133000,65232570,10130,10130,10130,10130,0
|
|
20231124,132900,65232570,10130,10130,10130,10130,0
|
|
20231124,132800,65232570,10130,10130,10130,10130,0
|
|
20231124,132700,65232570,10130,10130,10130,10130,0
|
|
20231124,132600,65232570,10130,10130,10130,10130,0
|
|
20231124,132500,65232570,10130,10130,10130,10130,146
|
|
20231124,132400,63753590,10160,10160,10160,10160,4
|
|
20231124,132300,63712950,10130,10140,10140,10130,42
|
|
20231124,132200,63287470,10170,10170,10170,10170,1
|
|
20231124,132100,63277300,10140,10140,10140,10140,0
|
|
20231124,132000,63277300,10140,10140,10140,10140,0
|
|
20231124,131900,63277300,10140,10140,10140,10140,10
|
|
20231124,131800,63175900,10170,10170,10170,10170,0
|
|
20231124,131700,63175900,10170,10170,10170,10170,0
|
|
20231124,131600,63175900,10170,10170,10170,10170,0
|
|
20231124,131500,63175900,10170,10170,10170,10170,0
|
|
20231124,131400,63175900,10170,10170,10170,10170,0
|
|
20231124,131300,63175900,10170,10170,10170,10170,0
|
|
20231124,131200,63175900,10170,10170,10170,10170,2
|
|
20231124,131100,63155560,10170,10170,10170,10170,0
|
|
20231124,131000,63155560,10170,10170,10170,10170,0
|
|
20231124,130900,63155560,10170,10170,10170,10170,1
|
|
20231124,130800,63145390,10130,10130,10130,10130,0
|
|
20231124,130700,63145390,10130,10130,10130,10130,0
|
|
20231124,130600,63145390,10130,10130,10130,10130,0
|
|
20231124,130500,63145390,10130,10130,10130,10130,12
|
|
20231124,130400,63023830,10180,10180,10180,10180,0
|
|
20231124,130300,63023830,10180,10180,10180,10180,0
|
|
20231124,130200,63023830,10180,10180,10180,10180,0
|
|
20231124,130100,63023830,10180,10180,10180,10180,0
|
|
20231124,130000,63023830,10180,10180,10180,10180,0
|
|
20231124,125900,63023830,10180,10180,10180,10180,0
|
|
20231124,125800,63023830,10180,10180,10180,10180,0
|
|
20231124,125700,63023830,10180,10180,10180,10180,1
|
|
20231124,125600,63013650,10120,10120,10120,10120,0
|
|
20231124,125500,63013650,10120,10120,10120,10120,100
|
|
20231124,125400,62001650,10110,10110,10110,10110,0
|
|
20231124,125300,62001650,10110,10110,10110,10110,0
|
|
20231124,125200,62001650,10110,10120,10120,10110,130
|
|
20231124,125100,60686940,10120,10150,10150,10120,1008
|
|
20231124,125000,50478170,10140,10140,10140,10140,0
|
|
20231124,124900,50478170,10140,10140,10140,10140,0
|
|
20231124,124800,50478170,10140,10140,10140,10140,494
|
|
20231124,124700,45469010,10140,10140,10140,10140,0
|
|
20231124,124600,45469010,10140,10140,10140,10140,0
|
|
20231124,124500,45469010,10140,10140,10140,10140,0
|
|
20231124,124400,45469010,10140,10140,10140,10140,0
|
|
20231124,124300,45469010,10140,10140,10140,10140,0
|
|
20231124,124200,45469010,10140,10140,10140,10140,10
|
|
20231124,124100,45367610,10140,10140,10140,10140,0
|
|
20231124,124000,45367610,10140,10140,10140,10140,0
|
|
20231124,123900,45367610,10140,10140,10140,10140,0
|
|
20231124,123800,45367610,10140,10140,10140,10140,7
|
|
20231124,123700,45296630,10140,10140,10140,10140,0
|
|
20231124,123600,45296630,10140,10140,10140,10140,100
|
|
20231124,123500,44282630,10140,10140,10140,10140,0
|
|
20231124,123400,44282630,10140,10140,10140,10140,20
|
|
20231124,123300,44079830,10140,10140,10140,10140,30
|
|
20231124,123200,43775630,10140,10140,10140,10140,0
|
|
20231124,123100,43775630,10140,10140,10140,10140,7
|
|
20231124,123000,43704650,10140,10140,10140,10140,0
|
|
20231124,122900,43704650,10140,10140,10140,10140,81
|
|
20231124,122800,42883310,10140,10160,10160,10140,224
|
|
20231124,122700,40610980,10200,10200,10200,10200,0
|
|
20231124,122600,40610980,10200,10200,10200,10200,0
|
|
20231124,122500,40610980,10200,10200,10200,10200,0
|
|
20231124,122400,40610980,10200,10200,10200,10200,0
|
|
20231124,122300,40610980,10200,10200,10200,10200,0
|
|
20231124,122200,40610980,10200,10200,10200,10200,0
|
|
20231124,122100,40610980,10200,10200,10200,10200,0
|
|
20231124,122000,40610980,10200,10200,10200,10200,0
|
|
20231124,121900,40610980,10200,10200,10200,10200,0
|
|
20231124,121800,40610980,10200,10200,10200,10200,0
|
|
20231124,121700,40610980,10200,10200,10200,10200,0
|
|
20231124,121600,40610980,10200,10200,10200,10200,0
|
|
20231124,121500,40610980,10200,10200,10200,10200,0
|
|
20231124,121400,40610980,10200,10200,10200,10200,0
|
|
20231124,121300,40610980,10200,10200,10200,10200,1
|
|
20231124,121200,40600780,10140,10140,10140,10140,0
|
|
20231124,121100,40600780,10140,10140,10140,10140,0
|
|
20231124,121000,40600780,10140,10140,10140,10140,1
|
|
20231124,120900,40590640,10140,10140,10140,10140,0
|
|
20231124,120800,40590640,10140,10140,10140,10140,0
|
|
20231124,120700,40590640,10140,10140,10140,10140,0
|
|
20231124,120600,40590640,10140,10140,10140,10140,0
|
|
20231124,120500,40590640,10140,10140,10140,10140,0
|
|
20231124,120400,40590640,10140,10150,10150,10140,126
|
|
20231124,120300,39312980,10140,10140,10140,10140,0
|
|
20231124,120200,39312980,10140,10140,10140,10140,0
|
|
20231124,120100,39312980,10140,10140,10140,10140,0
|
|
20231124,120000,39312980,10140,10140,10140,10140,0
|
|
20231124,115900,39312980,10140,10140,10140,10140,0
|
|
20231124,115800,39312980,10140,10150,10150,10140,22
|
|
20231124,115700,39089870,10160,10160,10160,10160,0
|
|
20231124,115600,39089870,10160,10160,10160,10160,0
|
|
20231124,115500,39089870,10160,10190,10200,10160,100
|
|
20231124,115400,38070570,10210,10210,10210,10210,0
|
|
20231124,115300,38070570,10210,10210,10210,10210,0
|
|
20231124,115200,38070570,10210,10210,10210,10210,0
|
|
20231124,115100,38070570,10210,10210,10210,10210,0
|
|
20231124,115000,38070570,10210,10210,10210,10210,0
|
|
20231124,114900,38070570,10210,10210,10210,10210,0
|
|
20231124,114800,38070570,10210,10210,10210,10210,0
|
|
20231124,114700,38070570,10210,10210,10210,10210,0
|
|
20231124,114600,38070570,10210,10210,10210,10210,0
|
|
20231124,114500,38070570,10210,10160,10210,10130,816
|
|
20231124,114400,29796610,10220,10220,10220,10220,0
|
|
20231124,114300,29796610,10220,10220,10220,10220,0
|
|
20231124,114200,29796610,10220,10220,10220,10220,0
|
|
20231124,114100,29796610,10220,10220,10220,10220,0
|
|
20231124,114000,29796610,10220,10220,10220,10220,0
|
|
20231124,113900,29796610,10220,10220,10220,10220,0
|
|
20231124,113800,29796610,10220,10220,10220,10220,0
|
|
20231124,113700,29796610,10220,10220,10220,10220,0
|
|
20231124,113600,29796610,10220,10220,10220,10220,0
|
|
20231124,113500,29796610,10220,10220,10220,10220,0
|
|
20231124,113400,29796610,10220,10220,10220,10220,97
|
|
20231124,113300,28805270,10220,10220,10220,10220,0
|
|
20231124,113200,28805270,10220,10220,10220,10220,0
|
|
20231124,113100,28805270,10220,10220,10220,10220,0
|
|
20231124,113000,28805270,10220,10220,10220,10220,0
|
|
20231124,112900,28805270,10220,10220,10220,10220,0
|
|
20231124,112800,28805270,10220,10220,10220,10220,0
|
|
20231124,112700,28805270,10220,10220,10220,10220,0
|
|
20231124,112600,28805270,10220,10220,10220,10220,0
|
|
20231124,112500,28805270,10220,10220,10220,10220,0
|
|
20231124,112400,28805270,10220,10220,10220,10220,0
|
|
20231124,112300,28805270,10220,10220,10220,10220,0
|
|
20231124,112200,28805270,10220,10220,10220,10220,0
|
|
20231124,112100,28805270,10220,10220,10220,10220,20
|
|
20231124,112000,28600870,10150,10150,10150,10150,0
|
|
20231124,111900,28600870,10150,10150,10150,10150,363
|
|
20231124,111800,24916420,10150,10150,10150,10150,12
|
|
20231124,111700,24794620,10140,10160,10160,10140,230
|
|
20231124,111600,22461070,10160,10160,10160,10160,0
|
|
20231124,111500,22461070,10160,10160,10160,10160,0
|
|
20231124,111400,22461070,10160,10190,10190,10160,551
|
|
20231124,111300,16854700,10190,10190,10190,10190,0
|
|
20231124,111200,16854700,10190,10190,10190,10190,172
|
|
20231124,111100,15102020,10190,10190,10190,10190,75
|
|
20231124,111000,14337770,10200,10200,10200,10200,0
|
|
20231124,110900,14337770,10200,10200,10200,10200,0
|
|
20231124,110800,14337770,10200,10200,10200,10200,0
|
|
20231124,110700,14337770,10200,10200,10200,10200,0
|
|
20231124,110600,14337770,10200,10200,10200,10200,0
|
|
20231124,110500,14337770,10200,10200,10200,10200,1
|
|
20231124,110400,14327570,10200,10200,10200,10200,11
|
|
20231124,110300,14215370,10190,10190,10190,10190,0
|
|
20231124,110200,14215370,10190,10190,10190,10190,20
|
|
20231124,110100,14011570,10190,10190,10190,10190,0
|
|
20231124,110000,14011570,10190,10190,10190,10190,0
|
|
20231124,105900,14011570,10190,10190,10190,10190,0
|
|
20231124,105800,14011570,10190,10190,10190,10190,0
|
|
20231124,105700,14011570,10190,10190,10190,10190,0
|
|
20231124,105600,14011570,10190,10190,10190,10190,0
|
|
20231124,105500,14011570,10190,10190,10190,10190,0
|
|
20231124,105400,14011570,10190,10190,10190,10190,0
|
|
20231124,105300,14011570,10190,10190,10190,10190,3
|
|
20231124,105200,13981000,10180,10180,10180,10180,0
|
|
20231124,105100,13981000,10180,10180,10180,10180,0
|
|
20231124,105000,13981000,10180,10180,10180,10180,0
|
|
20231124,104900,13981000,10180,10180,10180,10180,0
|
|
20231124,104800,13981000,10180,10180,10180,10180,0
|
|
20231124,104700,13981000,10180,10180,10180,10180,0
|
|
20231124,104600,13981000,10180,10180,10180,10180,0
|
|
20231124,104500,13981000,10180,10180,10180,10180,0
|
|
20231124,104400,13981000,10180,10180,10180,10180,0
|
|
20231124,104300,13981000,10180,10180,10180,10180,0
|
|
20231124,104200,13981000,10180,10180,10180,10180,0
|
|
20231124,104100,13981000,10180,10180,10180,10180,0
|
|
20231124,104000,13981000,10180,10180,10180,10180,0
|
|
20231124,103900,13981000,10180,10180,10180,10180,0
|
|
20231124,103800,13981000,10180,10180,10180,10180,0
|
|
20231124,103700,13981000,10180,10180,10180,10180,0
|
|
20231124,103600,13981000,10180,10180,10180,10180,0
|
|
20231124,103500,13981000,10180,10180,10180,10180,0
|
|
20231124,103400,13981000,10180,10180,10180,10180,0
|
|
20231124,103300,13981000,10180,10180,10180,10180,0
|
|
20231124,103200,13981000,10180,10180,10180,10180,0
|
|
20231124,103100,13981000,10180,10190,10190,10180,93
|
|
20231124,103000,13033370,10230,10230,10230,10230,1
|
|
20231124,102900,13023140,10190,10190,10190,10190,16
|
|
20231124,102800,12860100,10180,10180,10180,10180,0
|
|
20231124,102700,12860100,10180,10190,10190,10180,100
|
|
20231124,102600,11841900,10190,10190,10190,10190,0
|
|
20231124,102500,11841900,10190,10190,10190,10190,0
|
|
20231124,102400,11841900,10190,10190,10190,10190,0
|
|
20231124,102300,11841900,10190,10190,10190,10190,0
|
|
20231124,102200,11841900,10190,10190,10190,10190,0
|
|
20231124,102100,11841900,10190,10190,10190,10190,0
|
|
20231124,102000,11841900,10190,10190,10190,10190,0
|
|
20231124,101900,11841900,10190,10190,10190,10190,0
|
|
20231124,101800,11841900,10190,10190,10190,10190,0
|
|
20231124,101700,11841900,10190,10190,10190,10190,0
|
|
20231124,101600,11841900,10190,10190,10190,10190,0
|
|
20231124,101500,11841900,10190,10190,10190,10190,0
|
|
20231124,101400,11841900,10190,10190,10190,10190,1
|
|
20231124,101300,11831710,10180,10180,10180,10180,0
|
|
20231124,101200,11831710,10180,10180,10180,10180,10
|
|
20231124,101100,11729910,10180,10180,10180,10180,56
|
|
20231124,101000,11159830,10190,10190,10190,10190,0
|
|
20231124,100900,11159830,10190,10190,10190,10190,0
|
|
20231124,100800,11159830,10190,10210,10210,10190,353
|
|
20231124,100700,7558650,10250,10250,10250,10250,0
|
|
20231124,100600,7558650,10250,10250,10250,10250,0
|
|
20231124,100500,7558650,10250,10230,10250,10230,9
|
|
20231124,100400,7466510,10220,10220,10220,10220,1
|
|
20231124,100300,7456290,10190,10190,10190,10190,0
|
|
20231124,100200,7456290,10190,10190,10190,10190,0
|
|
20231124,100100,7456290,10190,10190,10190,10190,0
|
|
20231124,100000,7456290,10190,10190,10190,10190,1
|
|
20231124,095900,7446100,10190,10190,10190,10190,50
|
|
20231124,095800,6936600,10190,10190,10190,10190,0
|
|
20231124,095700,6936600,10190,10190,10190,10190,0
|
|
20231124,095600,6936600,10190,10210,10210,10190,30
|
|
20231124,095500,6630860,10230,10230,10230,10230,0
|
|
20231124,095400,6630860,10230,10230,10230,10230,0
|
|
20231124,095300,6630860,10230,10230,10230,10230,0
|
|
20231124,095200,6630860,10230,10230,10230,10230,0
|
|
20231124,095100,6630860,10230,10200,10230,10200,85
|
|
20231124,095000,5763140,10210,10210,10210,10210,0
|
|
20231124,094900,5763140,10210,10210,10210,10210,0
|
|
20231124,094800,5763140,10210,10210,10210,10210,0
|
|
20231124,094700,5763140,10210,10210,10210,10210,1
|
|
20231124,094600,5752930,10190,10190,10190,10190,0
|
|
20231124,094500,5752930,10190,10190,10190,10190,0
|
|
20231124,094400,5752930,10190,10190,10190,10190,0
|
|
20231124,094300,5752930,10190,10190,10190,10190,1
|
|
20231124,094200,5742740,10190,10200,10200,10190,30
|
|
20231124,094100,5436880,10230,10230,10230,10230,1
|
|
20231124,094000,5426650,10230,10230,10230,10230,0
|
|
20231124,093900,5426650,10230,10230,10230,10230,0
|
|
20231124,093800,5426650,10230,10230,10230,10230,5
|
|
20231124,093700,5375500,10260,10260,10260,10260,0
|
|
20231124,093600,5375500,10260,10260,10260,10260,0
|
|
20231124,093500,5375500,10260,10260,10260,10260,0
|
|
20231124,093400,5375500,10260,10260,10260,10260,2
|
|
20231124,093300,5354980,10260,10260,10260,10260,5
|
|
20231124,093200,5303680,10260,10260,10260,10260,0
|
|
20231124,093100,5303680,10260,10260,10260,10260,1
|
|
20231124,093000,5293420,10180,10180,10180,10180,0
|
|
20231124,092900,5293420,10180,10180,10180,10180,0
|
|
20231124,092800,5293420,10180,10180,10180,10180,0
|
|
20231124,092700,5293420,10180,10190,10190,10180,133
|
|
20231124,092600,3938490,10190,10190,10190,10190,0
|
|
20231124,092500,3938490,10190,10190,10190,10190,0
|
|
20231124,092400,3938490,10190,10190,10190,10190,31
|
|
20231124,092300,3622600,10190,10190,10190,10190,0
|
|
20231124,092200,3622600,10190,10190,10190,10190,0
|
|
20231124,092100,3622600,10190,10190,10190,10190,102
|
|
20231124,092000,2583220,10290,10290,10290,10290,0
|
|
20231124,091900,2583220,10290,10290,10290,10290,0
|
|
20231124,091800,2583220,10290,10290,10290,10290,0
|
|
20231124,091700,2583220,10290,10290,10290,10290,0
|
|
20231124,091600,2583220,10290,10290,10290,10290,0
|
|
20231124,091500,2583220,10290,10290,10290,10290,0
|
|
20231124,091400,2583220,10290,10290,10290,10290,0
|
|
20231124,091300,2583220,10290,10290,10290,10290,0
|
|
20231124,091200,2583220,10290,10290,10290,10290,0
|
|
20231124,091100,2583220,10290,10240,10290,10240,7
|
|
20231124,091000,2511300,10210,10210,10210,10210,9
|
|
20231124,090900,2419410,10210,10210,10210,10210,1
|
|
20231124,090800,2409200,10210,10210,10210,10210,0
|
|
20231124,090700,2409200,10210,10210,10210,10210,0
|
|
20231124,090600,2409200,10210,10210,10210,10210,1
|
|
20231124,090500,2398990,10180,10180,10180,10180,0
|
|
20231124,090400,2398990,10180,10180,10180,10180,0
|
|
20231124,090300,2398990,10180,10180,10180,10180,0
|
|
20231124,090200,2398990,10180,10180,10180,10180,0
|
|
20231124,090100,2398990,10180,10200,10200,10180,14
|
|
20231124,090000,2256210,10200,10210,10210,10200,221
|