688 lines
34 KiB
CSV
688 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202500,66837920,12550,12550,12550,12550,427
|
|
20231123,202400,66837920,12550,12550,12550,12550,0
|
|
20231123,202300,66837920,12550,12550,12550,12550,0
|
|
20231123,202200,66837920,12550,12550,12550,12550,0
|
|
20231123,202100,66837920,12550,12550,12550,12550,0
|
|
20231123,202000,66837920,12550,12550,12550,12550,0
|
|
20231123,201900,66837920,12550,12550,12550,12550,0
|
|
20231123,201800,66837920,12550,12550,12550,12550,0
|
|
20231123,201700,66837920,12550,12550,12550,12550,0
|
|
20231123,201600,66837920,12550,12550,12550,12550,0
|
|
20231123,201500,66837920,12550,12550,12550,12550,0
|
|
20231123,201400,66837920,12550,12550,12550,12550,0
|
|
20231123,201300,66837920,12550,12550,12550,12550,0
|
|
20231123,201200,66837920,12550,12550,12550,12550,0
|
|
20231123,201100,66837920,12550,12550,12550,12550,0
|
|
20231123,201000,66837920,12550,12550,12550,12550,0
|
|
20231123,200900,66837920,12550,12550,12550,12550,0
|
|
20231123,200800,66837920,12550,12550,12550,12550,0
|
|
20231123,200700,66837920,12550,12550,12550,12550,0
|
|
20231123,200600,66837920,12550,12550,12550,12550,0
|
|
20231123,200500,66837920,12550,12550,12550,12550,0
|
|
20231123,200400,66837920,12550,12550,12550,12550,0
|
|
20231123,200300,66837920,12550,12550,12550,12550,0
|
|
20231123,200200,66837920,12550,12550,12550,12550,0
|
|
20231123,200100,66837920,12550,12550,12550,12550,0
|
|
20231123,200000,66837920,12550,12550,12550,12550,0
|
|
20231123,195900,66837920,12550,12550,12550,12550,0
|
|
20231123,195800,66837920,12550,12550,12550,12550,0
|
|
20231123,195700,66837920,12550,12550,12550,12550,0
|
|
20231123,195600,66837920,12550,12550,12550,12550,0
|
|
20231123,195500,66837920,12550,12550,12550,12550,427
|
|
20231123,195400,66837920,12550,12550,12550,12550,0
|
|
20231123,195300,66837920,12550,12550,12550,12550,0
|
|
20231123,195200,66837920,12550,12550,12550,12550,0
|
|
20231123,195100,66837920,12550,12550,12550,12550,0
|
|
20231123,195000,66837920,12550,12550,12550,12550,0
|
|
20231123,194900,66837920,12550,12550,12550,12550,0
|
|
20231123,194800,66837920,12550,12550,12550,12550,0
|
|
20231123,194700,66837920,12550,12550,12550,12550,0
|
|
20231123,194600,66837920,12550,12550,12550,12550,0
|
|
20231123,194500,66837920,12550,12550,12550,12550,0
|
|
20231123,194400,66837920,12550,12550,12550,12550,0
|
|
20231123,194300,66837920,12550,12550,12550,12550,0
|
|
20231123,194200,66837920,12550,12550,12550,12550,0
|
|
20231123,194100,66837920,12550,12550,12550,12550,0
|
|
20231123,194000,66837920,12550,12550,12550,12550,0
|
|
20231123,193900,66837920,12550,12550,12550,12550,0
|
|
20231123,193800,66837920,12550,12550,12550,12550,0
|
|
20231123,193700,66837920,12550,12550,12550,12550,0
|
|
20231123,193600,66837920,12550,12550,12550,12550,0
|
|
20231123,193500,66837920,12550,12550,12550,12550,0
|
|
20231123,193400,66837920,12550,12550,12550,12550,0
|
|
20231123,193300,66837920,12550,12550,12550,12550,0
|
|
20231123,193200,66837920,12550,12550,12550,12550,0
|
|
20231123,193100,66837920,12550,12550,12550,12550,0
|
|
20231123,193000,66837920,12550,12550,12550,12550,0
|
|
20231123,192900,66837920,12550,12550,12550,12550,0
|
|
20231123,192800,66837920,12550,12550,12550,12550,0
|
|
20231123,192700,66837920,12550,12550,12550,12550,0
|
|
20231123,192600,66837920,12550,12550,12550,12550,0
|
|
20231123,192500,66837920,12550,12550,12550,12550,427
|
|
20231123,192400,66837920,12550,12550,12550,12550,0
|
|
20231123,192300,66837920,12550,12550,12550,12550,0
|
|
20231123,192200,66837920,12550,12550,12550,12550,0
|
|
20231123,192100,66837920,12550,12550,12550,12550,0
|
|
20231123,192000,66837920,12550,12550,12550,12550,0
|
|
20231123,191900,66837920,12550,12550,12550,12550,0
|
|
20231123,191800,66837920,12550,12550,12550,12550,0
|
|
20231123,191700,66837920,12550,12550,12550,12550,0
|
|
20231123,191600,66837920,12550,12550,12550,12550,0
|
|
20231123,191500,66837920,12550,12550,12550,12550,0
|
|
20231123,191400,66837920,12550,12550,12550,12550,0
|
|
20231123,191300,66837920,12550,12550,12550,12550,0
|
|
20231123,191200,66837920,12550,12550,12550,12550,0
|
|
20231123,191100,66837920,12550,12550,12550,12550,0
|
|
20231123,191000,66837920,12550,12550,12550,12550,0
|
|
20231123,190900,66837920,12550,12550,12550,12550,0
|
|
20231123,190800,66837920,12550,12550,12550,12550,0
|
|
20231123,190700,66837920,12550,12550,12550,12550,0
|
|
20231123,190600,66837920,12550,12550,12550,12550,0
|
|
20231123,190500,66837920,12550,12550,12550,12550,0
|
|
20231123,190400,66837920,12550,12550,12550,12550,0
|
|
20231123,190300,66837920,12550,12550,12550,12550,0
|
|
20231123,190200,66837920,12550,12550,12550,12550,0
|
|
20231123,190100,66837920,12550,12550,12550,12550,0
|
|
20231123,190000,66837920,12550,12550,12550,12550,0
|
|
20231123,185900,66837920,12550,12550,12550,12550,0
|
|
20231123,185800,66837920,12550,12550,12550,12550,0
|
|
20231123,185700,66837920,12550,12550,12550,12550,0
|
|
20231123,185600,66837920,12550,12550,12550,12550,0
|
|
20231123,185500,66837920,12550,12550,12550,12550,427
|
|
20231123,185400,66837920,12550,12550,12550,12550,0
|
|
20231123,185300,66837920,12550,12550,12550,12550,0
|
|
20231123,185200,66837920,12550,12550,12550,12550,0
|
|
20231123,185100,66837920,12550,12550,12550,12550,0
|
|
20231123,185000,66837920,12550,12550,12550,12550,0
|
|
20231123,184900,66837920,12550,12550,12550,12550,0
|
|
20231123,184800,66837920,12550,12550,12550,12550,0
|
|
20231123,184700,66837920,12550,12550,12550,12550,0
|
|
20231123,184600,66837920,12550,12550,12550,12550,0
|
|
20231123,184500,66837920,12550,12550,12550,12550,0
|
|
20231123,184400,66837920,12550,12550,12550,12550,0
|
|
20231123,184300,66837920,12550,12550,12550,12550,0
|
|
20231123,184200,66837920,12550,12550,12550,12550,0
|
|
20231123,184100,66837920,12550,12550,12550,12550,0
|
|
20231123,184000,66837920,12550,12550,12550,12550,0
|
|
20231123,183900,66837920,12550,12550,12550,12550,0
|
|
20231123,183800,66837920,12550,12550,12550,12550,0
|
|
20231123,183700,66837920,12550,12550,12550,12550,0
|
|
20231123,183600,66837920,12550,12550,12550,12550,0
|
|
20231123,183500,66837920,12550,12550,12550,12550,0
|
|
20231123,183400,66837920,12550,12550,12550,12550,0
|
|
20231123,183300,66837920,12550,12550,12550,12550,0
|
|
20231123,183200,66837920,12550,12550,12550,12550,0
|
|
20231123,183100,66837920,12550,12550,12550,12550,0
|
|
20231123,183000,66837920,12550,12550,12550,12550,0
|
|
20231123,182900,66837920,12550,12550,12550,12550,0
|
|
20231123,182800,66837920,12550,12550,12550,12550,0
|
|
20231123,182700,66837920,12550,12550,12550,12550,0
|
|
20231123,182600,66837920,12550,12550,12550,12550,0
|
|
20231123,182500,66837920,12550,12550,12550,12550,427
|
|
20231123,182400,66837920,12550,12550,12550,12550,0
|
|
20231123,182300,66837920,12550,12550,12550,12550,0
|
|
20231123,182200,66837920,12550,12550,12550,12550,0
|
|
20231123,182100,66837920,12550,12550,12550,12550,0
|
|
20231123,182000,66837920,12550,12550,12550,12550,0
|
|
20231123,181900,66837920,12550,12550,12550,12550,0
|
|
20231123,181800,66837920,12550,12550,12550,12550,0
|
|
20231123,181700,66837920,12550,12550,12550,12550,0
|
|
20231123,181600,66837920,12550,12550,12550,12550,0
|
|
20231123,181500,66837920,12550,12550,12550,12550,0
|
|
20231123,181400,66837920,12550,12550,12550,12550,0
|
|
20231123,181300,66837920,12550,12550,12550,12550,0
|
|
20231123,181200,66837920,12550,12550,12550,12550,0
|
|
20231123,181100,66837920,12550,12550,12550,12550,0
|
|
20231123,181000,66837920,12550,12550,12550,12550,0
|
|
20231123,180900,66837920,12550,12550,12550,12550,0
|
|
20231123,180800,66837920,12550,12550,12550,12550,0
|
|
20231123,180700,66837920,12550,12550,12550,12550,0
|
|
20231123,180600,66837920,12550,12550,12550,12550,0
|
|
20231123,180500,66837920,12550,12550,12550,12550,0
|
|
20231123,180400,66837920,12550,12550,12550,12550,0
|
|
20231123,180300,66837920,12550,12550,12550,12550,0
|
|
20231123,180200,66837920,12550,12550,12550,12550,0
|
|
20231123,180100,66837920,12550,12550,12550,12550,0
|
|
20231123,180000,66837920,12550,12550,12550,12550,0
|
|
20231123,175900,66837920,12550,12550,12550,12550,0
|
|
20231123,175800,66837920,12550,12550,12550,12550,0
|
|
20231123,175700,66837920,12550,12550,12550,12550,0
|
|
20231123,175600,66837920,12550,12550,12550,12550,0
|
|
20231123,175500,66837920,12550,12550,12550,12550,427
|
|
20231123,175400,66837920,12550,12550,12550,12550,0
|
|
20231123,175300,66837920,12550,12550,12550,12550,0
|
|
20231123,175200,66837920,12550,12550,12550,12550,0
|
|
20231123,175100,66837920,12550,12550,12550,12550,0
|
|
20231123,175000,66837920,12550,12550,12550,12550,0
|
|
20231123,174900,66837920,12550,12550,12550,12550,0
|
|
20231123,174800,66837920,12550,12550,12550,12550,0
|
|
20231123,174700,66837920,12550,12550,12550,12550,0
|
|
20231123,174600,66837920,12550,12550,12550,12550,0
|
|
20231123,174500,66837920,12550,12550,12550,12550,0
|
|
20231123,174400,66837920,12550,12550,12550,12550,0
|
|
20231123,174300,66837920,12550,12550,12550,12550,0
|
|
20231123,174200,66837920,12550,12550,12550,12550,0
|
|
20231123,174100,66837920,12550,12550,12550,12550,0
|
|
20231123,174000,66837920,12550,12550,12550,12550,0
|
|
20231123,173900,66837920,12550,12550,12550,12550,0
|
|
20231123,173800,66837920,12550,12550,12550,12550,0
|
|
20231123,173700,66837920,12550,12550,12550,12550,0
|
|
20231123,173600,66837920,12550,12550,12550,12550,0
|
|
20231123,173500,66837920,12550,12550,12550,12550,0
|
|
20231123,173400,66837920,12550,12550,12550,12550,0
|
|
20231123,173300,66837920,12550,12550,12550,12550,0
|
|
20231123,173200,66837920,12550,12550,12550,12550,0
|
|
20231123,173100,66837920,12550,12550,12550,12550,0
|
|
20231123,173000,66837920,12550,12550,12550,12550,0
|
|
20231123,172900,66837920,12550,12550,12550,12550,0
|
|
20231123,172800,66837920,12550,12550,12550,12550,0
|
|
20231123,172700,66837920,12550,12550,12550,12550,0
|
|
20231123,172600,66837920,12550,12550,12550,12550,0
|
|
20231123,172500,66837920,12550,12550,12550,12550,427
|
|
20231123,172400,66837920,12550,12550,12550,12550,0
|
|
20231123,172300,66837920,12550,12550,12550,12550,0
|
|
20231123,172200,66837920,12550,12550,12550,12550,0
|
|
20231123,172100,66837920,12550,12550,12550,12550,0
|
|
20231123,172000,66837920,12550,12550,12550,12550,0
|
|
20231123,171900,66837920,12550,12550,12550,12550,0
|
|
20231123,171800,66837920,12550,12550,12550,12550,0
|
|
20231123,171700,66837920,12550,12550,12550,12550,0
|
|
20231123,171600,66837920,12550,12550,12550,12550,0
|
|
20231123,171500,66837920,12550,12550,12550,12550,0
|
|
20231123,171400,66837920,12550,12550,12550,12550,0
|
|
20231123,171300,66837920,12550,12550,12550,12550,0
|
|
20231123,171200,66837920,12550,12550,12550,12550,0
|
|
20231123,171100,66837920,12550,12550,12550,12550,0
|
|
20231123,171000,66837920,12550,12550,12550,12550,0
|
|
20231123,170900,66837920,12550,12550,12550,12550,0
|
|
20231123,170800,66837920,12550,12550,12550,12550,0
|
|
20231123,170700,66837920,12550,12550,12550,12550,0
|
|
20231123,170600,66837920,12550,12550,12550,12550,0
|
|
20231123,170500,66837920,12550,12550,12550,12550,0
|
|
20231123,170400,66837920,12550,12550,12550,12550,0
|
|
20231123,170300,66837920,12550,12550,12550,12550,0
|
|
20231123,170200,66837920,12550,12550,12550,12550,0
|
|
20231123,170100,66837920,12550,12550,12550,12550,0
|
|
20231123,170000,66837920,12550,12550,12550,12550,0
|
|
20231123,165900,66837920,12550,12550,12550,12550,0
|
|
20231123,165800,66837920,12550,12550,12550,12550,0
|
|
20231123,165700,66837920,12550,12550,12550,12550,0
|
|
20231123,165600,66837920,12550,12550,12550,12550,0
|
|
20231123,165500,66837920,12550,12550,12550,12550,427
|
|
20231123,165400,66837920,12550,12550,12550,12550,0
|
|
20231123,165300,66837920,12550,12550,12550,12550,0
|
|
20231123,165200,66837920,12550,12550,12550,12550,0
|
|
20231123,165100,66837920,12550,12550,12550,12550,0
|
|
20231123,165000,66837920,12550,12550,12550,12550,0
|
|
20231123,164900,66837920,12550,12550,12550,12550,0
|
|
20231123,164800,66837920,12550,12550,12550,12550,0
|
|
20231123,164700,66837920,12550,12550,12550,12550,0
|
|
20231123,164600,66837920,12550,12550,12550,12550,0
|
|
20231123,164500,66837920,12550,12550,12550,12550,0
|
|
20231123,164400,66837920,12550,12550,12550,12550,0
|
|
20231123,164300,66837920,12550,12550,12550,12550,0
|
|
20231123,164200,66837920,12550,12550,12550,12550,0
|
|
20231123,164100,66837920,12550,12550,12550,12550,0
|
|
20231123,164000,66837920,12550,12550,12550,12550,0
|
|
20231123,163900,66837920,12550,12550,12550,12550,0
|
|
20231123,163800,66837920,12550,12550,12550,12550,0
|
|
20231123,163700,66837920,12550,12550,12550,12550,0
|
|
20231123,163600,66837920,12550,12550,12550,12550,0
|
|
20231123,163500,66837920,12550,12550,12550,12550,0
|
|
20231123,163400,66837920,12550,12550,12550,12550,0
|
|
20231123,163300,66837920,12550,12550,12550,12550,0
|
|
20231123,163200,66837920,12550,12550,12550,12550,0
|
|
20231123,163100,66837920,12550,12550,12550,12550,0
|
|
20231123,163000,66837920,12550,12550,12550,12550,0
|
|
20231123,162900,66837920,12550,12550,12550,12550,0
|
|
20231123,162800,66837920,12550,12550,12550,12550,0
|
|
20231123,162700,66837920,12550,12550,12550,12550,0
|
|
20231123,162600,66837920,12550,12550,12550,12550,0
|
|
20231123,162500,66837920,12550,12550,12550,12550,427
|
|
20231123,162400,66837920,12550,12550,12550,12550,0
|
|
20231123,162300,66837920,12550,12550,12550,12550,0
|
|
20231123,162200,66837920,12550,12550,12550,12550,0
|
|
20231123,162100,66837920,12550,12550,12550,12550,0
|
|
20231123,162000,66837920,12550,12550,12550,12550,0
|
|
20231123,161900,66837920,12550,12550,12550,12550,0
|
|
20231123,161800,66837920,12550,12550,12550,12550,0
|
|
20231123,161700,66837920,12550,12550,12550,12550,0
|
|
20231123,161600,66837920,12550,12550,12550,12550,0
|
|
20231123,161500,66837920,12550,12550,12550,12550,0
|
|
20231123,161400,66837920,12550,12550,12550,12550,0
|
|
20231123,161300,66837920,12550,12550,12550,12550,0
|
|
20231123,161200,66837920,12550,12550,12550,12550,0
|
|
20231123,161100,66837920,12550,12550,12550,12550,0
|
|
20231123,161000,66837920,12550,12550,12550,12550,0
|
|
20231123,160900,66837920,12550,12550,12550,12550,0
|
|
20231123,160800,66837920,12550,12550,12550,12550,0
|
|
20231123,160700,66837920,12550,12550,12550,12550,0
|
|
20231123,160600,66837920,12550,12550,12550,12550,0
|
|
20231123,160500,66837920,12550,12550,12550,12550,0
|
|
20231123,160400,66837920,12550,12550,12550,12550,0
|
|
20231123,160300,66837920,12550,12550,12550,12550,0
|
|
20231123,160200,66837920,12550,12550,12550,12550,0
|
|
20231123,160100,66837920,12550,12550,12550,12550,0
|
|
20231123,160000,66837920,12550,12550,12550,12550,0
|
|
20231123,155900,66837920,12550,12550,12550,12550,0
|
|
20231123,155800,66837920,12550,12550,12550,12550,0
|
|
20231123,155700,66837920,12550,12550,12550,12550,0
|
|
20231123,155600,66837920,12550,12550,12550,12550,0
|
|
20231123,155500,66837920,12550,12550,12550,12550,427
|
|
20231123,155400,66837920,12550,12550,12550,12550,0
|
|
20231123,155300,66837920,12550,12550,12550,12550,0
|
|
20231123,155200,66837920,12550,12550,12550,12550,0
|
|
20231123,155100,66837920,12550,12550,12550,12550,0
|
|
20231123,155000,66837920,12550,12550,12550,12550,0
|
|
20231123,154900,66837920,12550,12550,12550,12550,0
|
|
20231123,154800,66837920,12550,12550,12550,12550,0
|
|
20231123,154700,66837920,12550,12550,12550,12550,0
|
|
20231123,154600,66837920,12550,12550,12550,12550,0
|
|
20231123,154500,66837920,12550,12550,12550,12550,0
|
|
20231123,154400,66837920,12550,12550,12550,12550,0
|
|
20231123,154300,66837920,12550,12550,12550,12550,0
|
|
20231123,154200,66837920,12550,12550,12550,12550,0
|
|
20231123,154100,66837920,12550,12550,12550,12550,0
|
|
20231123,154000,66837920,12550,12550,12550,12550,0
|
|
20231123,153900,66837920,12550,12550,12550,12550,0
|
|
20231123,153800,66837920,12550,12550,12550,12550,0
|
|
20231123,153700,66837920,12550,12550,12550,12550,0
|
|
20231123,153600,66837920,12550,12550,12550,12550,0
|
|
20231123,153500,66837920,12550,12550,12550,12550,0
|
|
20231123,153400,66837920,12550,12550,12550,12550,0
|
|
20231123,153300,66837920,12550,12550,12550,12550,0
|
|
20231123,153200,66837920,12550,12550,12550,12550,0
|
|
20231123,153100,66837920,12550,12550,12550,12550,0
|
|
20231123,153000,66837920,12550,12550,12550,12550,427
|
|
20231123,152900,61479070,12490,12490,12490,12490,0
|
|
20231123,152800,61479070,12490,12490,12490,12490,0
|
|
20231123,152700,61479070,12490,12490,12490,12490,0
|
|
20231123,152600,61479070,12490,12490,12490,12490,0
|
|
20231123,152500,61479070,12490,12490,12490,12490,0
|
|
20231123,152400,61479070,12490,12490,12490,12490,0
|
|
20231123,152300,61479070,12490,12490,12490,12490,0
|
|
20231123,152200,61479070,12490,12490,12490,12490,0
|
|
20231123,152100,61479070,12490,12490,12490,12490,0
|
|
20231123,152000,61479070,12490,12490,12490,12490,0
|
|
20231123,151900,61479070,12490,12490,12490,12490,0
|
|
20231123,151800,61479070,12490,12490,12490,12490,0
|
|
20231123,151700,61479070,12490,12490,12490,12490,66
|
|
20231123,151600,60654730,12480,12480,12480,12480,0
|
|
20231123,151500,60654730,12480,12480,12480,12480,0
|
|
20231123,151400,60654730,12480,12480,12480,12480,0
|
|
20231123,151300,60654730,12480,12480,12480,12480,0
|
|
20231123,151200,60654730,12480,12480,12480,12480,0
|
|
20231123,151100,60654730,12480,12480,12490,12480,384
|
|
20231123,151000,55861880,12480,12480,12480,12480,0
|
|
20231123,150900,55861880,12480,12480,12480,12480,0
|
|
20231123,150800,55861880,12480,12480,12480,12480,0
|
|
20231123,150700,55861880,12480,12480,12480,12480,169
|
|
20231123,150600,53752760,12480,12480,12480,12480,0
|
|
20231123,150500,53752760,12480,12480,12480,12480,0
|
|
20231123,150400,53752760,12480,12480,12480,12480,0
|
|
20231123,150300,53752760,12480,12480,12480,12480,0
|
|
20231123,150200,53752760,12480,12480,12480,12480,18
|
|
20231123,150100,53528120,12460,12460,12460,12460,0
|
|
20231123,150000,53528120,12460,12460,12460,12460,0
|
|
20231123,145900,53528120,12460,12460,12460,12460,0
|
|
20231123,145800,53528120,12460,12470,12470,12460,21
|
|
20231123,145700,53266410,12480,12480,12480,12480,0
|
|
20231123,145600,53266410,12480,12480,12480,12480,0
|
|
20231123,145500,53266410,12480,12480,12480,12480,0
|
|
20231123,145400,53266410,12480,12480,12480,12480,0
|
|
20231123,145300,53266410,12480,12480,12480,12480,0
|
|
20231123,145200,53266410,12480,12480,12480,12480,0
|
|
20231123,145100,53266410,12480,12480,12480,12480,0
|
|
20231123,145000,53266410,12480,12480,12480,12480,58
|
|
20231123,144900,52542570,12460,12460,12460,12460,0
|
|
20231123,144800,52542570,12460,12460,12460,12460,0
|
|
20231123,144700,52542570,12460,12460,12460,12460,9
|
|
20231123,144600,52430430,12460,12460,12460,12460,0
|
|
20231123,144500,52430430,12460,12460,12460,12460,7
|
|
20231123,144400,52343210,12460,12460,12460,12460,80
|
|
20231123,144300,51346410,12450,12450,12450,12450,0
|
|
20231123,144200,51346410,12450,12450,12450,12450,0
|
|
20231123,144100,51346410,12450,12450,12450,12450,0
|
|
20231123,144000,51346410,12450,12450,12450,12450,66
|
|
20231123,143900,50524710,12450,12450,12450,12450,0
|
|
20231123,143800,50524710,12450,12450,12450,12450,0
|
|
20231123,143700,50524710,12450,12450,12450,12450,0
|
|
20231123,143600,50524710,12450,12450,12450,12450,61
|
|
20231123,143500,49765260,12460,12460,12460,12460,0
|
|
20231123,143400,49765260,12460,12460,12460,12460,0
|
|
20231123,143300,49765260,12460,12460,12460,12460,15
|
|
20231123,143200,49578360,12450,12460,12460,12450,22
|
|
20231123,143100,49304360,12450,12450,12450,12450,0
|
|
20231123,143000,49304360,12450,12450,12450,12450,2
|
|
20231123,142900,49279460,12460,12460,12460,12460,0
|
|
20231123,142800,49279460,12460,12460,12460,12460,0
|
|
20231123,142700,49279460,12460,12460,12460,12460,0
|
|
20231123,142600,49279460,12460,12460,12460,12460,10
|
|
20231123,142500,49154860,12460,12460,12460,12460,30
|
|
20231123,142400,48781060,12460,12460,12460,12460,0
|
|
20231123,142300,48781060,12460,12460,12460,12460,0
|
|
20231123,142200,48781060,12460,12460,12460,12460,0
|
|
20231123,142100,48781060,12460,12460,12460,12460,103
|
|
20231123,142000,47497680,12480,12480,12480,12480,0
|
|
20231123,141900,47497680,12480,12480,12480,12480,0
|
|
20231123,141800,47497680,12480,12480,12480,12480,0
|
|
20231123,141700,47497680,12480,12480,12480,12480,37
|
|
20231123,141600,47035920,12490,12490,12490,12490,0
|
|
20231123,141500,47035920,12490,12490,12490,12490,0
|
|
20231123,141400,47035920,12490,12490,12490,12490,0
|
|
20231123,141300,47035920,12490,12490,12490,12490,8
|
|
20231123,141200,46936000,12450,12450,12450,12450,0
|
|
20231123,141100,46936000,12450,12450,12450,12450,0
|
|
20231123,141000,46936000,12450,12450,12450,12450,0
|
|
20231123,140900,46936000,12450,12450,12450,12450,0
|
|
20231123,140800,46936000,12450,12460,12460,12450,50
|
|
20231123,140700,46313370,12460,12460,12460,12460,0
|
|
20231123,140600,46313370,12460,12460,12460,12460,0
|
|
20231123,140500,46313370,12460,12460,12460,12460,34
|
|
20231123,140400,45889730,12450,12450,12450,12450,0
|
|
20231123,140300,45889730,12450,12450,12450,12450,0
|
|
20231123,140200,45889730,12450,12450,12450,12450,0
|
|
20231123,140100,45889730,12450,12450,12450,12450,0
|
|
20231123,140000,45889730,12450,12450,12450,12450,0
|
|
20231123,135900,45889730,12450,12450,12450,12450,0
|
|
20231123,135800,45889730,12450,12450,12450,12450,0
|
|
20231123,135700,45889730,12450,12450,12450,12450,0
|
|
20231123,135600,45889730,12450,12460,12460,12450,245
|
|
20231123,135500,42839050,12460,12460,12460,12460,0
|
|
20231123,135400,42839050,12460,12460,12460,12460,0
|
|
20231123,135300,42839050,12460,12460,12460,12460,0
|
|
20231123,135200,42839050,12460,12460,12460,12460,0
|
|
20231123,135100,42839050,12460,12460,12460,12460,0
|
|
20231123,135000,42839050,12460,12460,12460,12460,0
|
|
20231123,134900,42839050,12460,12460,12460,12460,0
|
|
20231123,134800,42839050,12460,12460,12460,12460,0
|
|
20231123,134700,42839050,12460,12460,12460,12460,0
|
|
20231123,134600,42839050,12460,12460,12460,12460,0
|
|
20231123,134500,42839050,12460,12460,12460,12460,0
|
|
20231123,134400,42839050,12460,12460,12460,12460,0
|
|
20231123,134300,42839050,12460,12460,12460,12460,1
|
|
20231123,134200,42826590,12450,12450,12450,12450,0
|
|
20231123,134100,42826590,12450,12450,12450,12450,0
|
|
20231123,134000,42826590,12450,12450,12450,12450,0
|
|
20231123,133900,42826590,12450,12450,12450,12450,0
|
|
20231123,133800,42826590,12450,12450,12450,12450,0
|
|
20231123,133700,42826590,12450,12450,12450,12450,0
|
|
20231123,133600,42826590,12450,12450,12450,12450,61
|
|
20231123,133500,42067140,12450,12450,12450,12450,0
|
|
20231123,133400,42067140,12450,12450,12450,12450,0
|
|
20231123,133300,42067140,12450,12450,12450,12450,0
|
|
20231123,133200,42067140,12450,12450,12450,12450,0
|
|
20231123,133100,42067140,12450,12450,12450,12450,0
|
|
20231123,133000,42067140,12450,12450,12450,12450,0
|
|
20231123,132900,42067140,12450,12450,12450,12450,0
|
|
20231123,132800,42067140,12450,12450,12450,12450,0
|
|
20231123,132700,42067140,12450,12450,12450,12450,0
|
|
20231123,132600,42067140,12450,12450,12450,12450,0
|
|
20231123,132500,42067140,12450,12450,12450,12450,12
|
|
20231123,132400,41917740,12450,12460,12460,12450,308
|
|
20231123,132300,38080260,12460,12460,12460,12460,0
|
|
20231123,132200,38080260,12460,12460,12460,12460,0
|
|
20231123,132100,38080260,12460,12460,12460,12460,0
|
|
20231123,132000,38080260,12460,12460,12460,12460,0
|
|
20231123,131900,38080260,12460,12460,12460,12460,0
|
|
20231123,131800,38080260,12460,12470,12470,12460,138
|
|
20231123,131700,36359830,12470,12470,12470,12470,0
|
|
20231123,131600,36359830,12470,12470,12470,12470,94
|
|
20231123,131500,35187650,12480,12480,12480,12480,156
|
|
20231123,131400,33240770,12500,12500,12500,12500,0
|
|
20231123,131300,33240770,12500,12500,12500,12500,0
|
|
20231123,131200,33240770,12500,12500,12500,12500,80
|
|
20231123,131100,32240770,12490,12490,12490,12490,0
|
|
20231123,131000,32240770,12490,12490,12490,12490,344
|
|
20231123,130900,27944210,12500,12500,12500,12500,0
|
|
20231123,130800,27944210,12500,12500,12500,12500,0
|
|
20231123,130700,27944210,12500,12500,12500,12500,0
|
|
20231123,130600,27944210,12500,12500,12500,12500,0
|
|
20231123,130500,27944210,12500,12500,12500,12500,5
|
|
20231123,130400,27881710,12500,12500,12500,12500,0
|
|
20231123,130300,27881710,12500,12500,12500,12500,0
|
|
20231123,130200,27881710,12500,12500,12500,12500,0
|
|
20231123,130100,27881710,12500,12500,12500,12500,22
|
|
20231123,130000,27606710,12530,12530,12530,12530,0
|
|
20231123,125900,27606710,12530,12530,12530,12530,0
|
|
20231123,125800,27606710,12530,12530,12530,12530,79
|
|
20231123,125700,26616840,12510,12510,12510,12510,0
|
|
20231123,125600,26616840,12510,12510,12510,12510,0
|
|
20231123,125500,26616840,12510,12510,12510,12510,0
|
|
20231123,125400,26616840,12510,12510,12510,12510,0
|
|
20231123,125300,26616840,12510,12510,12510,12510,0
|
|
20231123,125200,26616840,12510,12510,12510,12510,0
|
|
20231123,125100,26616840,12510,12510,12510,12510,11
|
|
20231123,125000,26479230,12490,12490,12490,12490,0
|
|
20231123,124900,26479230,12490,12490,12490,12490,0
|
|
20231123,124800,26479230,12490,12490,12490,12490,100
|
|
20231123,124700,25230230,12520,12520,12520,12520,8
|
|
20231123,124600,25130070,12490,12490,12490,12490,0
|
|
20231123,124500,25130070,12490,12490,12490,12490,0
|
|
20231123,124400,25130070,12490,12490,12490,12490,0
|
|
20231123,124300,25130070,12490,12490,12490,12490,1
|
|
20231123,124200,25117580,12490,12490,12490,12490,0
|
|
20231123,124100,25117580,12490,12490,12490,12490,192
|
|
20231123,124000,22719500,12530,12530,12530,12530,0
|
|
20231123,123900,22719500,12530,12530,12530,12530,0
|
|
20231123,123800,22719500,12530,12530,12530,12530,0
|
|
20231123,123700,22719500,12530,12530,12530,12530,0
|
|
20231123,123600,22719500,12530,12530,12530,12530,0
|
|
20231123,123500,22719500,12530,12530,12530,12530,0
|
|
20231123,123400,22719500,12530,12530,12530,12530,0
|
|
20231123,123300,22719500,12530,12530,12530,12530,0
|
|
20231123,123200,22719500,12530,12530,12530,12530,0
|
|
20231123,123100,22719500,12530,12530,12530,12530,0
|
|
20231123,123000,22719500,12530,12530,12530,12530,0
|
|
20231123,122900,22719500,12530,12530,12530,12530,0
|
|
20231123,122800,22719500,12530,12530,12530,12530,0
|
|
20231123,122700,22719500,12530,12530,12530,12530,0
|
|
20231123,122600,22719500,12530,12530,12530,12530,0
|
|
20231123,122500,22719500,12530,12530,12530,12530,0
|
|
20231123,122400,22719500,12530,12530,12530,12530,0
|
|
20231123,122300,22719500,12530,12530,12530,12530,1
|
|
20231123,122200,22706970,12490,12490,12490,12490,0
|
|
20231123,122100,22706970,12490,12490,12490,12490,0
|
|
20231123,122000,22706970,12490,12490,12490,12490,0
|
|
20231123,121900,22706970,12490,12490,12490,12490,0
|
|
20231123,121800,22706970,12490,12490,12490,12490,0
|
|
20231123,121700,22706970,12490,12490,12490,12490,0
|
|
20231123,121600,22706970,12490,12490,12490,12490,0
|
|
20231123,121500,22706970,12490,12490,12490,12490,1
|
|
20231123,121400,22694480,12480,12480,12480,12480,0
|
|
20231123,121300,22694480,12480,12480,12480,12480,0
|
|
20231123,121200,22694480,12480,12480,12480,12480,0
|
|
20231123,121100,22694480,12480,12480,12480,12480,0
|
|
20231123,121000,22694480,12480,12480,12480,12480,0
|
|
20231123,120900,22694480,12480,12480,12480,12480,0
|
|
20231123,120800,22694480,12480,12480,12480,12480,1
|
|
20231123,120700,22682000,12480,12480,12480,12480,0
|
|
20231123,120600,22682000,12480,12480,12480,12480,0
|
|
20231123,120500,22682000,12480,12480,12480,12480,0
|
|
20231123,120400,22682000,12480,12480,12480,12480,0
|
|
20231123,120300,22682000,12480,12480,12480,12480,0
|
|
20231123,120200,22682000,12480,12480,12480,12480,0
|
|
20231123,120100,22682000,12480,12480,12480,12480,0
|
|
20231123,120000,22682000,12480,12480,12480,12480,0
|
|
20231123,115900,22682000,12480,12480,12480,12480,0
|
|
20231123,115800,22682000,12480,12480,12480,12480,0
|
|
20231123,115700,22682000,12480,12480,12480,12480,0
|
|
20231123,115600,22682000,12480,12480,12480,12480,0
|
|
20231123,115500,22682000,12480,12480,12480,12480,1
|
|
20231123,115400,22669520,12530,12530,12530,12530,0
|
|
20231123,115300,22669520,12530,12530,12530,12530,0
|
|
20231123,115200,22669520,12530,12530,12530,12530,0
|
|
20231123,115100,22669520,12530,12530,12530,12530,24
|
|
20231123,115000,22368800,12530,12530,12530,12530,0
|
|
20231123,114900,22368800,12530,12530,12530,12530,0
|
|
20231123,114800,22368800,12530,12530,12530,12530,0
|
|
20231123,114700,22368800,12530,12530,12530,12530,0
|
|
20231123,114600,22368800,12530,12530,12530,12530,0
|
|
20231123,114500,22368800,12530,12530,12530,12530,0
|
|
20231123,114400,22368800,12530,12530,12530,12530,0
|
|
20231123,114300,22368800,12530,12530,12530,12530,2
|
|
20231123,114200,22343740,12490,12500,12500,12490,100
|
|
20231123,114100,21094730,12490,12490,12490,12490,0
|
|
20231123,114000,21094730,12490,12490,12490,12490,0
|
|
20231123,113900,21094730,12490,12490,12490,12490,0
|
|
20231123,113800,21094730,12490,12490,12490,12490,0
|
|
20231123,113700,21094730,12490,12490,12490,12490,0
|
|
20231123,113600,21094730,12490,12490,12490,12490,0
|
|
20231123,113500,21094730,12490,12490,12490,12490,0
|
|
20231123,113400,21094730,12490,12490,12490,12490,0
|
|
20231123,113300,21094730,12490,12490,12490,12490,0
|
|
20231123,113200,21094730,12490,12490,12490,12490,0
|
|
20231123,113100,21094730,12490,12490,12490,12490,0
|
|
20231123,113000,21094730,12490,12490,12490,12490,0
|
|
20231123,112900,21094730,12490,12490,12490,12490,0
|
|
20231123,112800,21094730,12490,12490,12490,12490,0
|
|
20231123,112700,21094730,12490,12490,12490,12490,0
|
|
20231123,112600,21094730,12490,12490,12490,12490,0
|
|
20231123,112500,21094730,12490,12500,12500,12490,120
|
|
20231123,112400,19595420,12540,12540,12540,12540,0
|
|
20231123,112300,19595420,12540,12540,12540,12540,64
|
|
20231123,112200,18792860,12550,12540,12550,12540,234
|
|
20231123,112100,15857520,12530,12530,12530,12530,0
|
|
20231123,112000,15857520,12530,12530,12530,12530,20
|
|
20231123,111900,15606920,12530,12530,12530,12530,0
|
|
20231123,111800,15606920,12530,12530,12530,12530,0
|
|
20231123,111700,15606920,12530,12530,12530,12530,0
|
|
20231123,111600,15606920,12530,12530,12530,12530,1
|
|
20231123,111500,15594390,12510,12510,12510,12510,0
|
|
20231123,111400,15594390,12510,12510,12510,12510,0
|
|
20231123,111300,15594390,12510,12510,12510,12510,0
|
|
20231123,111200,15594390,12510,12510,12510,12510,0
|
|
20231123,111100,15594390,12510,12510,12510,12510,0
|
|
20231123,111000,15594390,12510,12510,12510,12510,0
|
|
20231123,110900,15594390,12510,12510,12510,12510,0
|
|
20231123,110800,15594390,12510,12510,12510,12510,0
|
|
20231123,110700,15594390,12510,12510,12510,12510,0
|
|
20231123,110600,15594390,12510,12510,12510,12510,0
|
|
20231123,110500,15594390,12510,12510,12510,12510,2
|
|
20231123,110400,15569370,12510,12510,12510,12510,0
|
|
20231123,110300,15569370,12510,12510,12510,12510,0
|
|
20231123,110200,15569370,12510,12510,12510,12510,0
|
|
20231123,110100,15569370,12510,12510,12510,12510,0
|
|
20231123,110000,15569370,12510,12510,12510,12510,0
|
|
20231123,105900,15569370,12510,12510,12510,12510,0
|
|
20231123,105800,15569370,12510,12510,12510,12510,0
|
|
20231123,105700,15569370,12510,12480,12510,12470,26
|
|
20231123,105600,15244910,12490,12490,12490,12490,0
|
|
20231123,105500,15244910,12490,12490,12490,12490,1
|
|
20231123,105400,15232420,12480,12480,12480,12480,0
|
|
20231123,105300,15232420,12480,12480,12480,12480,0
|
|
20231123,105200,15232420,12480,12480,12480,12480,0
|
|
20231123,105100,15232420,12480,12480,12480,12480,0
|
|
20231123,105000,15232420,12480,12480,12480,12480,0
|
|
20231123,104900,15232420,12480,12480,12480,12480,0
|
|
20231123,104800,15232420,12480,12480,12480,12480,0
|
|
20231123,104700,15232420,12480,12480,12480,12480,0
|
|
20231123,104600,15232420,12480,12480,12480,12480,0
|
|
20231123,104500,15232420,12480,12480,12480,12480,0
|
|
20231123,104400,15232420,12480,12480,12480,12480,0
|
|
20231123,104300,15232420,12480,12480,12480,12480,0
|
|
20231123,104200,15232420,12480,12480,12480,12480,0
|
|
20231123,104100,15232420,12480,12480,12480,12480,5
|
|
20231123,104000,15170020,12530,12530,12530,12530,0
|
|
20231123,103900,15170020,12530,12530,12530,12530,0
|
|
20231123,103800,15170020,12530,12530,12530,12530,0
|
|
20231123,103700,15170020,12530,12530,12530,12530,0
|
|
20231123,103600,15170020,12530,12530,12530,12530,0
|
|
20231123,103500,15170020,12530,12530,12530,12530,0
|
|
20231123,103400,15170020,12530,12530,12530,12530,0
|
|
20231123,103300,15170020,12530,12530,12530,12530,0
|
|
20231123,103200,15170020,12530,12530,12530,12530,0
|
|
20231123,103100,15170020,12530,12530,12530,12530,1
|
|
20231123,103000,15157490,12540,12540,12540,12540,0
|
|
20231123,102900,15157490,12540,12540,12540,12540,0
|
|
20231123,102800,15157490,12540,12540,12540,12540,0
|
|
20231123,102700,15157490,12540,12540,12540,12540,0
|
|
20231123,102600,15157490,12540,12540,12540,12540,0
|
|
20231123,102500,15157490,12540,12540,12540,12540,0
|
|
20231123,102400,15157490,12540,12540,12540,12540,0
|
|
20231123,102300,15157490,12540,12540,12540,12540,0
|
|
20231123,102200,15157490,12540,12520,12540,12520,100
|
|
20231123,102100,13903810,12500,12500,12500,12500,1
|
|
20231123,102000,13891310,12500,12500,12500,12500,0
|
|
20231123,101900,13891310,12500,12500,12500,12500,0
|
|
20231123,101800,13891310,12500,12500,12500,12500,6
|
|
20231123,101700,13816310,12500,12500,12500,12500,0
|
|
20231123,101600,13816310,12500,12500,12500,12500,1
|
|
20231123,101500,13803810,12480,12480,12480,12480,0
|
|
20231123,101400,13803810,12480,12480,12480,12480,0
|
|
20231123,101300,13803810,12480,12480,12480,12480,15
|
|
20231123,101200,13616610,12510,12510,12510,12510,1
|
|
20231123,101100,13604100,12510,12510,12510,12510,0
|
|
20231123,101000,13604100,12510,12510,12510,12510,7
|
|
20231123,100900,13516530,12530,12530,12530,12530,0
|
|
20231123,100800,13516530,12530,12530,12530,12530,0
|
|
20231123,100700,13516530,12530,12530,12530,12530,0
|
|
20231123,100600,13516530,12530,12530,12530,12530,0
|
|
20231123,100500,13516530,12530,12480,12530,12480,3
|
|
20231123,100400,13479040,12530,12530,12530,12530,0
|
|
20231123,100300,13479040,12530,12530,12530,12530,1
|
|
20231123,100200,13466510,12480,12480,12480,12480,0
|
|
20231123,100100,13466510,12480,12480,12480,12480,0
|
|
20231123,100000,13466510,12480,12480,12480,12480,0
|
|
20231123,095900,13466510,12480,12480,12480,12480,0
|
|
20231123,095800,13466510,12480,12480,12480,12480,0
|
|
20231123,095700,13466510,12480,12480,12480,12480,0
|
|
20231123,095600,13466510,12480,12480,12480,12480,0
|
|
20231123,095500,13466510,12480,12480,12480,12480,0
|
|
20231123,095400,13466510,12480,12480,12480,12480,0
|
|
20231123,095300,13466510,12480,12480,12480,12480,0
|
|
20231123,095200,13466510,12480,12480,12480,12480,0
|
|
20231123,095100,13466510,12480,12480,12480,12480,0
|
|
20231123,095000,13466510,12480,12480,12480,12480,0
|
|
20231123,094900,13466510,12480,12480,12480,12480,100
|
|
20231123,094800,12218510,12480,12480,12480,12480,0
|
|
20231123,094700,12218510,12480,12480,12480,12480,0
|
|
20231123,094600,12218510,12480,12480,12480,12480,0
|
|
20231123,094500,12218510,12480,12480,12480,12480,0
|
|
20231123,094400,12218510,12480,12480,12480,12480,0
|
|
20231123,094300,12218510,12480,12480,12480,12480,0
|
|
20231123,094200,12218510,12480,12480,12480,12480,0
|
|
20231123,094100,12218510,12480,12480,12480,12480,0
|
|
20231123,094000,12218510,12480,12480,12480,12480,0
|
|
20231123,093900,12218510,12480,12480,12480,12480,0
|
|
20231123,093800,12218510,12480,12480,12480,12480,0
|
|
20231123,093700,12218510,12480,12480,12480,12480,0
|
|
20231123,093600,12218510,12480,12480,12480,12480,0
|
|
20231123,093500,12218510,12480,12480,12480,12480,1
|
|
20231123,093400,12206030,12480,12480,12480,12480,0
|
|
20231123,093300,12206030,12480,12480,12480,12480,0
|
|
20231123,093200,12206030,12480,12450,12480,12440,5
|
|
20231123,093100,12143770,12480,12480,12480,12480,5
|
|
20231123,093000,12081370,12470,12460,12470,12460,4
|
|
20231123,092900,12031510,12470,12470,12470,12470,80
|
|
20231123,092800,11033910,12480,12480,12480,12480,1
|
|
20231123,092700,11021430,12480,12480,12480,12480,0
|
|
20231123,092600,11021430,12480,12480,12480,12480,1
|
|
20231123,092500,11008950,12480,12530,12530,12480,24
|
|
20231123,092400,10708960,12480,12480,12480,12480,1
|
|
20231123,092300,10696480,12480,12480,12480,12480,0
|
|
20231123,092200,10696480,12480,12480,12480,12480,1
|
|
20231123,092100,10684000,12540,12540,12540,12540,0
|
|
20231123,092000,10684000,12540,12540,12540,12540,0
|
|
20231123,091900,10684000,12540,12540,12540,12540,0
|
|
20231123,091800,10684000,12540,12540,12540,12540,0
|
|
20231123,091700,10684000,12540,12540,12540,12540,2
|
|
20231123,091600,10658920,12540,12540,12540,12540,0
|
|
20231123,091500,10658920,12540,12540,12540,12540,15
|
|
20231123,091400,10470820,12570,12570,12570,12570,0
|
|
20231123,091300,10470820,12570,12570,12570,12570,1
|
|
20231123,091200,10458250,12530,12530,12530,12530,0
|
|
20231123,091100,10458250,12530,12530,12530,12530,15
|
|
20231123,091000,10270300,12290,12290,12290,12290,0
|
|
20231123,090900,10270300,12290,12470,12470,12290,700
|
|
20231123,090800,1604120,12530,12530,12530,12530,0
|
|
20231123,090700,1604120,12530,12530,12530,12530,83
|
|
20231123,090600,564130,12530,12530,12530,12530,0
|
|
20231123,090500,564130,12530,12530,12530,12530,0
|
|
20231123,090400,564130,12530,12530,12530,12530,0
|
|
20231123,090300,564130,12530,12530,12530,12530,20
|
|
20231123,090200,313530,12530,12530,12530,12530,0
|
|
20231123,090100,313530,12530,12530,12530,12530,21
|
|
20231123,090000,50400,12600,12600,12600,12600,4
|