704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,204100,144505660,12430,12430,12430,12430,338
|
|
20231124,204000,144505660,12430,12430,12430,12430,0
|
|
20231124,203900,144505660,12430,12430,12430,12430,0
|
|
20231124,203800,144505660,12430,12430,12430,12430,0
|
|
20231124,203700,144505660,12430,12430,12430,12430,0
|
|
20231124,203600,144505660,12430,12430,12430,12430,0
|
|
20231124,203500,144505660,12430,12430,12430,12430,0
|
|
20231124,203400,144505660,12430,12430,12430,12430,0
|
|
20231124,203300,144505660,12430,12430,12430,12430,0
|
|
20231124,203200,144505660,12430,12430,12430,12430,0
|
|
20231124,203100,144505660,12430,12430,12430,12430,0
|
|
20231124,203000,144505660,12430,12430,12430,12430,0
|
|
20231124,202900,144505660,12430,12430,12430,12430,0
|
|
20231124,202800,144505660,12430,12430,12430,12430,0
|
|
20231124,202700,144505660,12430,12430,12430,12430,0
|
|
20231124,202600,144505660,12430,12430,12430,12430,0
|
|
20231124,202500,144505660,12430,12430,12430,12430,0
|
|
20231124,202400,144505660,12430,12430,12430,12430,0
|
|
20231124,202300,144505660,12430,12430,12430,12430,0
|
|
20231124,202200,144505660,12430,12430,12430,12430,0
|
|
20231124,202100,144505660,12430,12430,12430,12430,0
|
|
20231124,202000,144505660,12430,12430,12430,12430,0
|
|
20231124,201900,144505660,12430,12430,12430,12430,0
|
|
20231124,201800,144505660,12430,12430,12430,12430,0
|
|
20231124,201700,144505660,12430,12430,12430,12430,0
|
|
20231124,201600,144505660,12430,12430,12430,12430,0
|
|
20231124,201500,144505660,12430,12430,12430,12430,0
|
|
20231124,201400,144505660,12430,12430,12430,12430,0
|
|
20231124,201300,144505660,12430,12430,12430,12430,0
|
|
20231124,201200,144505660,12430,12430,12430,12430,0
|
|
20231124,201100,144505660,12430,12430,12430,12430,338
|
|
20231124,201000,144505660,12430,12430,12430,12430,0
|
|
20231124,200900,144505660,12430,12430,12430,12430,0
|
|
20231124,200800,144505660,12430,12430,12430,12430,0
|
|
20231124,200700,144505660,12430,12430,12430,12430,0
|
|
20231124,200600,144505660,12430,12430,12430,12430,0
|
|
20231124,200500,144505660,12430,12430,12430,12430,0
|
|
20231124,200400,144505660,12430,12430,12430,12430,0
|
|
20231124,200300,144505660,12430,12430,12430,12430,0
|
|
20231124,200200,144505660,12430,12430,12430,12430,0
|
|
20231124,200100,144505660,12430,12430,12430,12430,0
|
|
20231124,200000,144505660,12430,12430,12430,12430,0
|
|
20231124,195900,144505660,12430,12430,12430,12430,0
|
|
20231124,195800,144505660,12430,12430,12430,12430,0
|
|
20231124,195700,144505660,12430,12430,12430,12430,0
|
|
20231124,195600,144505660,12430,12430,12430,12430,0
|
|
20231124,195500,144505660,12430,12430,12430,12430,0
|
|
20231124,195400,144505660,12430,12430,12430,12430,0
|
|
20231124,195300,144505660,12430,12430,12430,12430,0
|
|
20231124,195200,144505660,12430,12430,12430,12430,0
|
|
20231124,195100,144505660,12430,12430,12430,12430,0
|
|
20231124,195000,144505660,12430,12430,12430,12430,0
|
|
20231124,194900,144505660,12430,12430,12430,12430,0
|
|
20231124,194800,144505660,12430,12430,12430,12430,0
|
|
20231124,194700,144505660,12430,12430,12430,12430,0
|
|
20231124,194600,144505660,12430,12430,12430,12430,0
|
|
20231124,194500,144505660,12430,12430,12430,12430,0
|
|
20231124,194400,144505660,12430,12430,12430,12430,0
|
|
20231124,194300,144505660,12430,12430,12430,12430,0
|
|
20231124,194200,144505660,12430,12430,12430,12430,0
|
|
20231124,194100,144505660,12430,12430,12430,12430,338
|
|
20231124,194000,144505660,12430,12430,12430,12430,0
|
|
20231124,193900,144505660,12430,12430,12430,12430,0
|
|
20231124,193800,144505660,12430,12430,12430,12430,0
|
|
20231124,193700,144505660,12430,12430,12430,12430,0
|
|
20231124,193600,144505660,12430,12430,12430,12430,0
|
|
20231124,193500,144505660,12430,12430,12430,12430,0
|
|
20231124,193400,144505660,12430,12430,12430,12430,0
|
|
20231124,193300,144505660,12430,12430,12430,12430,0
|
|
20231124,193200,144505660,12430,12430,12430,12430,0
|
|
20231124,193100,144505660,12430,12430,12430,12430,0
|
|
20231124,193000,144505660,12430,12430,12430,12430,0
|
|
20231124,192900,144505660,12430,12430,12430,12430,0
|
|
20231124,192800,144505660,12430,12430,12430,12430,0
|
|
20231124,192700,144505660,12430,12430,12430,12430,0
|
|
20231124,192600,144505660,12430,12430,12430,12430,0
|
|
20231124,192500,144505660,12430,12430,12430,12430,0
|
|
20231124,192400,144505660,12430,12430,12430,12430,0
|
|
20231124,192300,144505660,12430,12430,12430,12430,0
|
|
20231124,192200,144505660,12430,12430,12430,12430,0
|
|
20231124,192100,144505660,12430,12430,12430,12430,0
|
|
20231124,192000,144505660,12430,12430,12430,12430,0
|
|
20231124,191900,144505660,12430,12430,12430,12430,0
|
|
20231124,191800,144505660,12430,12430,12430,12430,0
|
|
20231124,191700,144505660,12430,12430,12430,12430,0
|
|
20231124,191600,144505660,12430,12430,12430,12430,0
|
|
20231124,191500,144505660,12430,12430,12430,12430,0
|
|
20231124,191400,144505660,12430,12430,12430,12430,0
|
|
20231124,191300,144505660,12430,12430,12430,12430,0
|
|
20231124,191200,144505660,12430,12430,12430,12430,0
|
|
20231124,191100,144505660,12430,12430,12430,12430,338
|
|
20231124,191000,144505660,12430,12430,12430,12430,0
|
|
20231124,190900,144505660,12430,12430,12430,12430,0
|
|
20231124,190800,144505660,12430,12430,12430,12430,0
|
|
20231124,190700,144505660,12430,12430,12430,12430,0
|
|
20231124,190600,144505660,12430,12430,12430,12430,0
|
|
20231124,190500,144505660,12430,12430,12430,12430,0
|
|
20231124,190400,144505660,12430,12430,12430,12430,0
|
|
20231124,190300,144505660,12430,12430,12430,12430,0
|
|
20231124,190200,144505660,12430,12430,12430,12430,0
|
|
20231124,190100,144505660,12430,12430,12430,12430,0
|
|
20231124,190000,144505660,12430,12430,12430,12430,0
|
|
20231124,185900,144505660,12430,12430,12430,12430,0
|
|
20231124,185800,144505660,12430,12430,12430,12430,0
|
|
20231124,185700,144505660,12430,12430,12430,12430,0
|
|
20231124,185600,144505660,12430,12430,12430,12430,0
|
|
20231124,185500,144505660,12430,12430,12430,12430,0
|
|
20231124,185400,144505660,12430,12430,12430,12430,0
|
|
20231124,185300,144505660,12430,12430,12430,12430,0
|
|
20231124,185200,144505660,12430,12430,12430,12430,0
|
|
20231124,185100,144505660,12430,12430,12430,12430,0
|
|
20231124,185000,144505660,12430,12430,12430,12430,0
|
|
20231124,184900,144505660,12430,12430,12430,12430,0
|
|
20231124,184800,144505660,12430,12430,12430,12430,0
|
|
20231124,184700,144505660,12430,12430,12430,12430,0
|
|
20231124,184600,144505660,12430,12430,12430,12430,0
|
|
20231124,184500,144505660,12430,12430,12430,12430,0
|
|
20231124,184400,144505660,12430,12430,12430,12430,0
|
|
20231124,184300,144505660,12430,12430,12430,12430,0
|
|
20231124,184200,144505660,12430,12430,12430,12430,0
|
|
20231124,184100,144505660,12430,12430,12430,12430,338
|
|
20231124,184000,144505660,12430,12430,12430,12430,0
|
|
20231124,183900,144505660,12430,12430,12430,12430,0
|
|
20231124,183800,144505660,12430,12430,12430,12430,0
|
|
20231124,183700,144505660,12430,12430,12430,12430,0
|
|
20231124,183600,144505660,12430,12430,12430,12430,0
|
|
20231124,183500,144505660,12430,12430,12430,12430,0
|
|
20231124,183400,144505660,12430,12430,12430,12430,0
|
|
20231124,183300,144505660,12430,12430,12430,12430,0
|
|
20231124,183200,144505660,12430,12430,12430,12430,0
|
|
20231124,183100,144505660,12430,12430,12430,12430,0
|
|
20231124,183000,144505660,12430,12430,12430,12430,0
|
|
20231124,182900,144505660,12430,12430,12430,12430,0
|
|
20231124,182800,144505660,12430,12430,12430,12430,0
|
|
20231124,182700,144505660,12430,12430,12430,12430,0
|
|
20231124,182600,144505660,12430,12430,12430,12430,0
|
|
20231124,182500,144505660,12430,12430,12430,12430,0
|
|
20231124,182400,144505660,12430,12430,12430,12430,0
|
|
20231124,182300,144505660,12430,12430,12430,12430,0
|
|
20231124,182200,144505660,12430,12430,12430,12430,0
|
|
20231124,182100,144505660,12430,12430,12430,12430,0
|
|
20231124,182000,144505660,12430,12430,12430,12430,0
|
|
20231124,181900,144505660,12430,12430,12430,12430,0
|
|
20231124,181800,144505660,12430,12430,12430,12430,0
|
|
20231124,181700,144505660,12430,12430,12430,12430,0
|
|
20231124,181600,144505660,12430,12430,12430,12430,0
|
|
20231124,181500,144505660,12430,12430,12430,12430,0
|
|
20231124,181400,144505660,12430,12430,12430,12430,0
|
|
20231124,181300,144505660,12430,12430,12430,12430,0
|
|
20231124,181200,144505660,12430,12430,12430,12430,0
|
|
20231124,181100,144505660,12430,12430,12430,12430,338
|
|
20231124,181000,144505660,12430,12430,12430,12430,0
|
|
20231124,180900,144505660,12430,12430,12430,12430,0
|
|
20231124,180800,144505660,12430,12430,12430,12430,0
|
|
20231124,180700,144505660,12430,12430,12430,12430,0
|
|
20231124,180600,144505660,12430,12430,12430,12430,0
|
|
20231124,180500,144505660,12430,12430,12430,12430,0
|
|
20231124,180400,144505660,12430,12430,12430,12430,0
|
|
20231124,180300,144505660,12430,12430,12430,12430,0
|
|
20231124,180200,144505660,12430,12430,12430,12430,0
|
|
20231124,180100,144505660,12430,12430,12430,12430,0
|
|
20231124,180000,144505660,12430,12430,12430,12430,0
|
|
20231124,175900,144505660,12430,12430,12430,12430,0
|
|
20231124,175800,144505660,12430,12430,12430,12430,0
|
|
20231124,175700,144505660,12430,12430,12430,12430,0
|
|
20231124,175600,144505660,12430,12430,12430,12430,0
|
|
20231124,175500,144505660,12430,12430,12430,12430,0
|
|
20231124,175400,144505660,12430,12430,12430,12430,0
|
|
20231124,175300,144505660,12430,12430,12430,12430,0
|
|
20231124,175200,144505660,12430,12430,12430,12430,0
|
|
20231124,175100,144505660,12430,12430,12430,12430,0
|
|
20231124,175000,144505660,12430,12430,12430,12430,0
|
|
20231124,174900,144505660,12430,12430,12430,12430,0
|
|
20231124,174800,144505660,12430,12430,12430,12430,0
|
|
20231124,174700,144505660,12430,12430,12430,12430,0
|
|
20231124,174600,144505660,12430,12430,12430,12430,0
|
|
20231124,174500,144505660,12430,12430,12430,12430,0
|
|
20231124,174400,144505660,12430,12430,12430,12430,0
|
|
20231124,174300,144505660,12430,12430,12430,12430,0
|
|
20231124,174200,144505660,12430,12430,12430,12430,0
|
|
20231124,174100,144505660,12430,12430,12430,12430,338
|
|
20231124,174000,144505660,12430,12430,12430,12430,0
|
|
20231124,173900,144505660,12430,12430,12430,12430,0
|
|
20231124,173800,144505660,12430,12430,12430,12430,0
|
|
20231124,173700,144505660,12430,12430,12430,12430,0
|
|
20231124,173600,144505660,12430,12430,12430,12430,0
|
|
20231124,173500,144505660,12430,12430,12430,12430,0
|
|
20231124,173400,144505660,12430,12430,12430,12430,0
|
|
20231124,173300,144505660,12430,12430,12430,12430,0
|
|
20231124,173200,144505660,12430,12430,12430,12430,0
|
|
20231124,173100,144505660,12430,12430,12430,12430,0
|
|
20231124,173000,144505660,12430,12430,12430,12430,0
|
|
20231124,172900,144505660,12430,12430,12430,12430,0
|
|
20231124,172800,144505660,12430,12430,12430,12430,0
|
|
20231124,172700,144505660,12430,12430,12430,12430,0
|
|
20231124,172600,144505660,12430,12430,12430,12430,0
|
|
20231124,172500,144505660,12430,12430,12430,12430,0
|
|
20231124,172400,144505660,12430,12430,12430,12430,0
|
|
20231124,172300,144505660,12430,12430,12430,12430,0
|
|
20231124,172200,144505660,12430,12430,12430,12430,0
|
|
20231124,172100,144505660,12430,12430,12430,12430,0
|
|
20231124,172000,144505660,12430,12430,12430,12430,0
|
|
20231124,171900,144505660,12430,12430,12430,12430,0
|
|
20231124,171800,144505660,12430,12430,12430,12430,0
|
|
20231124,171700,144505660,12430,12430,12430,12430,0
|
|
20231124,171600,144505660,12430,12430,12430,12430,0
|
|
20231124,171500,144505660,12430,12430,12430,12430,0
|
|
20231124,171400,144505660,12430,12430,12430,12430,0
|
|
20231124,171300,144505660,12430,12430,12430,12430,0
|
|
20231124,171200,144505660,12430,12430,12430,12430,0
|
|
20231124,171100,144505660,12430,12430,12430,12430,338
|
|
20231124,171000,144505660,12430,12430,12430,12430,0
|
|
20231124,170900,144505660,12430,12430,12430,12430,0
|
|
20231124,170800,144505660,12430,12430,12430,12430,0
|
|
20231124,170700,144505660,12430,12430,12430,12430,0
|
|
20231124,170600,144505660,12430,12430,12430,12430,0
|
|
20231124,170500,144505660,12430,12430,12430,12430,0
|
|
20231124,170400,144505660,12430,12430,12430,12430,0
|
|
20231124,170300,144505660,12430,12430,12430,12430,0
|
|
20231124,170200,144505660,12430,12430,12430,12430,0
|
|
20231124,170100,144505660,12430,12430,12430,12430,0
|
|
20231124,170000,144505660,12430,12430,12430,12430,0
|
|
20231124,165900,144505660,12430,12430,12430,12430,0
|
|
20231124,165800,144505660,12430,12430,12430,12430,0
|
|
20231124,165700,144505660,12430,12430,12430,12430,0
|
|
20231124,165600,144505660,12430,12430,12430,12430,0
|
|
20231124,165500,144505660,12430,12430,12430,12430,0
|
|
20231124,165400,144505660,12430,12430,12430,12430,0
|
|
20231124,165300,144505660,12430,12430,12430,12430,0
|
|
20231124,165200,144505660,12430,12430,12430,12430,0
|
|
20231124,165100,144505660,12430,12430,12430,12430,0
|
|
20231124,165000,144505660,12430,12430,12430,12430,0
|
|
20231124,164900,144505660,12430,12430,12430,12430,0
|
|
20231124,164800,144505660,12430,12430,12430,12430,0
|
|
20231124,164700,144505660,12430,12430,12430,12430,0
|
|
20231124,164600,144505660,12430,12430,12430,12430,0
|
|
20231124,164500,144505660,12430,12430,12430,12430,0
|
|
20231124,164400,144505660,12430,12430,12430,12430,0
|
|
20231124,164300,144505660,12430,12430,12430,12430,0
|
|
20231124,164200,144505660,12430,12430,12430,12430,0
|
|
20231124,164100,144505660,12430,12430,12430,12430,338
|
|
20231124,164000,144505660,12430,12430,12430,12430,0
|
|
20231124,163900,144505660,12430,12430,12430,12430,0
|
|
20231124,163800,144505660,12430,12430,12430,12430,0
|
|
20231124,163700,144505660,12430,12430,12430,12430,0
|
|
20231124,163600,144505660,12430,12430,12430,12430,0
|
|
20231124,163500,144505660,12430,12430,12430,12430,0
|
|
20231124,163400,144505660,12430,12430,12430,12430,0
|
|
20231124,163300,144505660,12430,12430,12430,12430,0
|
|
20231124,163200,144505660,12430,12430,12430,12430,0
|
|
20231124,163100,144505660,12430,12430,12430,12430,0
|
|
20231124,163000,144505660,12430,12430,12430,12430,0
|
|
20231124,162900,144505660,12430,12430,12430,12430,0
|
|
20231124,162800,144505660,12430,12430,12430,12430,0
|
|
20231124,162700,144505660,12430,12430,12430,12430,0
|
|
20231124,162600,144505660,12430,12430,12430,12430,0
|
|
20231124,162500,144505660,12430,12430,12430,12430,0
|
|
20231124,162400,144505660,12430,12430,12430,12430,0
|
|
20231124,162300,144505660,12430,12430,12430,12430,0
|
|
20231124,162200,144505660,12430,12430,12430,12430,0
|
|
20231124,162100,144505660,12430,12430,12430,12430,0
|
|
20231124,162000,144505660,12430,12430,12430,12430,0
|
|
20231124,161900,144505660,12430,12430,12430,12430,0
|
|
20231124,161800,144505660,12430,12430,12430,12430,0
|
|
20231124,161700,144505660,12430,12430,12430,12430,0
|
|
20231124,161600,144505660,12430,12430,12430,12430,0
|
|
20231124,161500,144505660,12430,12430,12430,12430,0
|
|
20231124,161400,144505660,12430,12430,12430,12430,0
|
|
20231124,161300,144505660,12430,12430,12430,12430,0
|
|
20231124,161200,144505660,12430,12430,12430,12430,0
|
|
20231124,161100,144505660,12430,12430,12430,12430,338
|
|
20231124,161000,144505660,12430,12430,12430,12430,0
|
|
20231124,160900,144505660,12430,12430,12430,12430,0
|
|
20231124,160800,144505660,12430,12430,12430,12430,0
|
|
20231124,160700,144505660,12430,12430,12430,12430,0
|
|
20231124,160600,144505660,12430,12430,12430,12430,0
|
|
20231124,160500,144505660,12430,12430,12430,12430,0
|
|
20231124,160400,144505660,12430,12430,12430,12430,0
|
|
20231124,160300,144505660,12430,12430,12430,12430,0
|
|
20231124,160200,144505660,12430,12430,12430,12430,0
|
|
20231124,160100,144505660,12430,12430,12430,12430,0
|
|
20231124,160000,144505660,12430,12430,12430,12430,0
|
|
20231124,155900,144505660,12430,12430,12430,12430,0
|
|
20231124,155800,144505660,12430,12430,12430,12430,0
|
|
20231124,155700,144505660,12430,12430,12430,12430,0
|
|
20231124,155600,144505660,12430,12430,12430,12430,0
|
|
20231124,155500,144505660,12430,12430,12430,12430,0
|
|
20231124,155400,144505660,12430,12430,12430,12430,0
|
|
20231124,155300,144505660,12430,12430,12430,12430,0
|
|
20231124,155200,144505660,12430,12430,12430,12430,0
|
|
20231124,155100,144505660,12430,12430,12430,12430,0
|
|
20231124,155000,144505660,12430,12430,12430,12430,0
|
|
20231124,154900,144505660,12430,12430,12430,12430,0
|
|
20231124,154800,144505660,12430,12430,12430,12430,0
|
|
20231124,154700,144505660,12430,12430,12430,12430,0
|
|
20231124,154600,144505660,12430,12430,12430,12430,0
|
|
20231124,154500,144505660,12430,12430,12430,12430,0
|
|
20231124,154400,144505660,12430,12430,12430,12430,0
|
|
20231124,154300,144505660,12430,12430,12430,12430,0
|
|
20231124,154200,144505660,12430,12430,12430,12430,0
|
|
20231124,154100,144505660,12430,12430,12430,12430,338
|
|
20231124,154000,144505660,12430,12430,12430,12430,0
|
|
20231124,153900,144505660,12430,12430,12430,12430,0
|
|
20231124,153800,144505660,12430,12430,12430,12430,0
|
|
20231124,153700,144505660,12430,12430,12430,12430,0
|
|
20231124,153600,144505660,12430,12430,12430,12430,0
|
|
20231124,153500,144505660,12430,12430,12430,12430,0
|
|
20231124,153400,144505660,12430,12430,12430,12430,0
|
|
20231124,153300,144505660,12430,12430,12430,12430,0
|
|
20231124,153200,144505660,12430,12430,12430,12430,0
|
|
20231124,153100,144505660,12430,12430,12430,12430,0
|
|
20231124,153000,144505660,12430,12430,12430,12430,338
|
|
20231124,152900,140304320,12450,12450,12450,12450,0
|
|
20231124,152800,140304320,12450,12450,12450,12450,0
|
|
20231124,152700,140304320,12450,12450,12450,12450,0
|
|
20231124,152600,140304320,12450,12450,12450,12450,0
|
|
20231124,152500,140304320,12450,12450,12450,12450,0
|
|
20231124,152400,140304320,12450,12450,12450,12450,0
|
|
20231124,152300,140304320,12450,12450,12450,12450,0
|
|
20231124,152200,140304320,12450,12450,12450,12450,0
|
|
20231124,152100,140304320,12450,12450,12450,12450,0
|
|
20231124,152000,140304320,12450,12450,12450,12450,0
|
|
20231124,151900,140304320,12450,12450,12450,12450,0
|
|
20231124,151800,140304320,12450,12450,12450,12450,0
|
|
20231124,151700,140304320,12450,12450,12450,12450,12
|
|
20231124,151600,140154920,12490,12490,12490,12490,0
|
|
20231124,151500,140154920,12490,12490,12490,12490,0
|
|
20231124,151400,140154920,12490,12490,12490,12490,0
|
|
20231124,151300,140154920,12490,12490,12490,12490,0
|
|
20231124,151200,140154920,12490,12490,12490,12490,0
|
|
20231124,151100,140154920,12490,12490,12490,12490,0
|
|
20231124,151000,140154920,12490,12490,12490,12490,0
|
|
20231124,150900,140154920,12490,12490,12490,12490,0
|
|
20231124,150800,140154920,12490,12490,12490,12490,0
|
|
20231124,150700,140154920,12490,12490,12490,12490,1
|
|
20231124,150600,140142430,12450,12450,12450,12450,0
|
|
20231124,150500,140142430,12450,12480,12480,12450,2
|
|
20231124,150400,140117500,12500,12500,12500,12500,0
|
|
20231124,150300,140117500,12500,12500,12500,12500,0
|
|
20231124,150200,140117500,12500,12500,12500,12500,0
|
|
20231124,150100,140117500,12500,12500,12500,12500,0
|
|
20231124,150000,140117500,12500,12500,12500,12500,0
|
|
20231124,145900,140117500,12500,12500,12500,12500,0
|
|
20231124,145800,140117500,12500,12500,12500,12500,1
|
|
20231124,145700,140105000,12520,12520,12520,12520,0
|
|
20231124,145600,140105000,12520,12520,12520,12520,1
|
|
20231124,145500,140092480,12520,12520,12520,12520,0
|
|
20231124,145400,140092480,12520,12520,12520,12520,0
|
|
20231124,145300,140092480,12520,12520,12520,12520,20
|
|
20231124,145200,139842080,12520,12520,12520,12520,0
|
|
20231124,145100,139842080,12520,12520,12520,12520,0
|
|
20231124,145000,139842080,12520,12480,12520,12420,551
|
|
20231124,144900,132991550,12500,12500,12500,12500,0
|
|
20231124,144800,132991550,12500,12500,12500,12500,0
|
|
20231124,144700,132991550,12500,12500,12500,12500,8
|
|
20231124,144600,132891550,12490,12490,12490,12490,0
|
|
20231124,144500,132891550,12490,12490,12490,12490,0
|
|
20231124,144400,132891550,12490,12490,12490,12490,0
|
|
20231124,144300,132891550,12490,12490,12490,12490,0
|
|
20231124,144200,132891550,12490,12490,12490,12490,1
|
|
20231124,144100,132879060,12490,12490,12490,12490,1
|
|
20231124,144000,132866570,12490,12490,12490,12490,14
|
|
20231124,143900,132691710,12490,12490,12490,12490,0
|
|
20231124,143800,132691710,12490,12490,12490,12490,0
|
|
20231124,143700,132691710,12490,12490,12490,12490,3
|
|
20231124,143600,132654240,12500,12500,12500,12500,0
|
|
20231124,143500,132654240,12500,12500,12500,12500,0
|
|
20231124,143400,132654240,12500,12500,12500,12500,0
|
|
20231124,143300,132654240,12500,12500,12500,12500,0
|
|
20231124,143200,132654240,12500,12500,12500,12500,0
|
|
20231124,143100,132654240,12500,12500,12500,12500,0
|
|
20231124,143000,132654240,12500,12500,12500,12500,0
|
|
20231124,142900,132654240,12500,12500,12500,12500,0
|
|
20231124,142800,132654240,12500,12490,12500,12490,29
|
|
20231124,142700,132291850,12480,12480,12480,12480,0
|
|
20231124,142600,132291850,12480,12480,12480,12480,0
|
|
20231124,142500,132291850,12480,12480,12480,12480,0
|
|
20231124,142400,132291850,12480,12480,12480,12480,0
|
|
20231124,142300,132291850,12480,12480,12480,12480,2
|
|
20231124,142200,132266890,12480,12480,12480,12480,0
|
|
20231124,142100,132266890,12480,12480,12480,12480,0
|
|
20231124,142000,132266890,12480,12480,12480,12480,0
|
|
20231124,141900,132266890,12480,12480,12480,12480,0
|
|
20231124,141800,132266890,12480,12480,12480,12480,0
|
|
20231124,141700,132266890,12480,12480,12480,12480,0
|
|
20231124,141600,132266890,12480,12480,12480,12480,0
|
|
20231124,141500,132266890,12480,12480,12480,12480,0
|
|
20231124,141400,132266890,12480,12480,12480,12480,0
|
|
20231124,141300,132266890,12480,12480,12480,12480,7
|
|
20231124,141200,132179530,12490,12490,12490,12490,1
|
|
20231124,141100,132167040,12460,12460,12460,12460,0
|
|
20231124,141000,132167040,12460,12460,12460,12460,2
|
|
20231124,140900,132142120,12450,12450,12450,12450,76
|
|
20231124,140800,131195920,12450,12450,12450,12450,0
|
|
20231124,140700,131195920,12450,12450,12450,12450,0
|
|
20231124,140600,131195920,12450,12450,12450,12450,2
|
|
20231124,140500,131171020,12450,12450,12450,12450,0
|
|
20231124,140400,131171020,12450,12450,12450,12450,0
|
|
20231124,140300,131171020,12450,12450,12450,12450,0
|
|
20231124,140200,131171020,12450,12450,12450,12450,0
|
|
20231124,140100,131171020,12450,12450,12450,12450,0
|
|
20231124,140000,131171020,12450,12450,12450,12450,0
|
|
20231124,135900,131171020,12450,12450,12450,12450,0
|
|
20231124,135800,131171020,12450,12450,12450,12450,0
|
|
20231124,135700,131171020,12450,12450,12450,12450,0
|
|
20231124,135600,131171020,12450,12450,12450,12450,0
|
|
20231124,135500,131171020,12450,12450,12450,12450,0
|
|
20231124,135400,131171020,12450,12450,12450,12450,0
|
|
20231124,135300,131171020,12450,12450,12450,12450,0
|
|
20231124,135200,131171020,12450,12450,12450,12450,0
|
|
20231124,135100,131171020,12450,12450,12450,12450,0
|
|
20231124,135000,131171020,12450,12450,12450,12450,0
|
|
20231124,134900,131171020,12450,12450,12450,12450,0
|
|
20231124,134800,131171020,12450,12450,12450,12450,0
|
|
20231124,134700,131171020,12450,12460,12460,12450,90
|
|
20231124,134600,130050510,12440,12440,12440,12440,0
|
|
20231124,134500,130050510,12440,12440,12440,12440,0
|
|
20231124,134400,130050510,12440,12440,12440,12440,0
|
|
20231124,134300,130050510,12440,12440,12440,12440,0
|
|
20231124,134200,130050510,12440,12440,12440,12440,0
|
|
20231124,134100,130050510,12440,12440,12440,12440,0
|
|
20231124,134000,130050510,12440,12440,12440,12440,0
|
|
20231124,133900,130050510,12440,12440,12440,12440,0
|
|
20231124,133800,130050510,12440,12440,12440,12440,0
|
|
20231124,133700,130050510,12440,12440,12440,12440,0
|
|
20231124,133600,130050510,12440,12440,12440,12440,17
|
|
20231124,133500,129839030,12450,12450,12450,12450,0
|
|
20231124,133400,129839030,12450,12450,12450,12450,0
|
|
20231124,133300,129839030,12450,12450,12450,12450,21
|
|
20231124,133200,129577580,12450,12450,12450,12450,5
|
|
20231124,133100,129515330,12450,12450,12450,12450,163
|
|
20231124,133000,127485980,12450,12450,12450,12450,0
|
|
20231124,132900,127485980,12450,12450,12450,12450,0
|
|
20231124,132800,127485980,12450,12450,12450,12450,3
|
|
20231124,132700,127448630,12460,12460,12460,12460,0
|
|
20231124,132600,127448630,12460,12460,12460,12460,0
|
|
20231124,132500,127448630,12460,12460,12460,12460,0
|
|
20231124,132400,127448630,12460,12470,12470,12460,1041
|
|
20231124,132300,114467480,12470,12470,12470,12470,3
|
|
20231124,132200,114430070,12470,12470,12470,12470,61
|
|
20231124,132100,113669400,12480,12480,12480,12480,0
|
|
20231124,132000,113669400,12480,12480,12480,12480,187
|
|
20231124,131900,111335640,12490,12490,12490,12490,83
|
|
20231124,131800,110298970,12490,12490,12490,12490,0
|
|
20231124,131700,110298970,12490,12490,12490,12490,0
|
|
20231124,131600,110298970,12490,12490,12490,12490,0
|
|
20231124,131500,110298970,12490,12490,12490,12490,0
|
|
20231124,131400,110298970,12490,12490,12490,12490,0
|
|
20231124,131300,110298970,12490,12490,12490,12490,0
|
|
20231124,131200,110298970,12490,12490,12490,12490,78
|
|
20231124,131100,109324750,12500,12500,12500,12500,0
|
|
20231124,131000,109324750,12500,12500,12500,12500,34
|
|
20231124,130900,108899750,12520,12520,12520,12520,0
|
|
20231124,130800,108899750,12520,12520,12520,12520,8
|
|
20231124,130700,108799590,12490,12490,12490,12490,0
|
|
20231124,130600,108799590,12490,12490,12490,12490,0
|
|
20231124,130500,108799590,12490,12490,12490,12490,0
|
|
20231124,130400,108799590,12490,12490,12490,12490,0
|
|
20231124,130300,108799590,12490,12500,12500,12490,350
|
|
20231124,130200,104425890,12500,12500,12500,12500,0
|
|
20231124,130100,104425890,12500,12500,12500,12500,0
|
|
20231124,130000,104425890,12500,12500,12500,12500,0
|
|
20231124,125900,104425890,12500,12500,12500,12500,0
|
|
20231124,125800,104425890,12500,12500,12500,12500,0
|
|
20231124,125700,104425890,12500,12500,12500,12500,0
|
|
20231124,125600,104425890,12500,12500,12500,12500,0
|
|
20231124,125500,104425890,12500,12500,12500,12500,0
|
|
20231124,125400,104425890,12500,12500,12500,12500,61
|
|
20231124,125300,103663390,12510,12530,12530,12510,14
|
|
20231124,125200,103488170,12530,12530,12530,12530,0
|
|
20231124,125100,103488170,12530,12530,12530,12530,0
|
|
20231124,125000,103488170,12530,12530,12530,12530,0
|
|
20231124,124900,103488170,12530,12530,12530,12530,0
|
|
20231124,124800,103488170,12530,12530,12530,12530,0
|
|
20231124,124700,103488170,12530,12530,12530,12530,0
|
|
20231124,124600,103488170,12530,12530,12530,12530,0
|
|
20231124,124500,103488170,12530,12530,12530,12530,1
|
|
20231124,124400,103475640,12530,12530,12530,12530,0
|
|
20231124,124300,103475640,12530,12530,12530,12530,0
|
|
20231124,124200,103475640,12530,12530,12530,12530,0
|
|
20231124,124100,103475640,12530,12530,12530,12530,0
|
|
20231124,124000,103475640,12530,12530,12530,12530,0
|
|
20231124,123900,103475640,12530,12530,12530,12530,0
|
|
20231124,123800,103475640,12530,12530,12530,12530,0
|
|
20231124,123700,103475640,12530,12530,12530,12530,0
|
|
20231124,123600,103475640,12530,12530,12530,12530,0
|
|
20231124,123500,103475640,12530,12530,12530,12530,0
|
|
20231124,123400,103475640,12530,12530,12530,12530,0
|
|
20231124,123300,103475640,12530,12530,12530,12530,0
|
|
20231124,123200,103475640,12530,12530,12530,12530,0
|
|
20231124,123100,103475640,12530,12520,12530,12520,100
|
|
20231124,123000,102223170,12520,12520,12520,12520,0
|
|
20231124,122900,102223170,12520,12520,12520,12520,0
|
|
20231124,122800,102223170,12520,12520,12520,12520,0
|
|
20231124,122700,102223170,12520,12520,12520,12520,0
|
|
20231124,122600,102223170,12520,12520,12520,12520,17
|
|
20231124,122500,102010330,12510,12510,12510,12510,0
|
|
20231124,122400,102010330,12510,12510,12510,12510,0
|
|
20231124,122300,102010330,12510,12510,12510,12510,0
|
|
20231124,122200,102010330,12510,12510,12510,12510,0
|
|
20231124,122100,102010330,12510,12510,12510,12510,0
|
|
20231124,122000,102010330,12510,12510,12510,12510,0
|
|
20231124,121900,102010330,12510,12510,12510,12510,0
|
|
20231124,121800,102010330,12510,12510,12510,12510,0
|
|
20231124,121700,102010330,12510,12510,12510,12510,0
|
|
20231124,121600,102010330,12510,12510,12510,12510,1
|
|
20231124,121500,101997820,12500,12500,12500,12500,0
|
|
20231124,121400,101997820,12500,12500,12500,12500,0
|
|
20231124,121300,101997820,12500,12500,12500,12500,0
|
|
20231124,121200,101997820,12500,12500,12500,12500,0
|
|
20231124,121100,101997820,12500,12500,12500,12500,0
|
|
20231124,121000,101997820,12500,12500,12500,12500,0
|
|
20231124,120900,101997820,12500,12500,12500,12500,0
|
|
20231124,120800,101997820,12500,12500,12500,12500,0
|
|
20231124,120700,101997820,12500,12500,12500,12500,0
|
|
20231124,120600,101997820,12500,12500,12500,12500,0
|
|
20231124,120500,101997820,12500,12500,12500,12500,0
|
|
20231124,120400,101997820,12500,12500,12500,12500,5
|
|
20231124,120300,101935320,12490,12490,12490,12490,0
|
|
20231124,120200,101935320,12490,12490,12490,12490,0
|
|
20231124,120100,101935320,12490,12490,12490,12490,0
|
|
20231124,120000,101935320,12490,12490,12490,12490,0
|
|
20231124,115900,101935320,12490,12490,12490,12490,1
|
|
20231124,115800,101922830,12500,12500,12500,12500,15
|
|
20231124,115700,101735330,12490,12490,12490,12490,0
|
|
20231124,115600,101735330,12490,12490,12490,12490,0
|
|
20231124,115500,101735330,12490,12490,12490,12490,81
|
|
20231124,115400,100723640,12540,12540,12540,12540,0
|
|
20231124,115300,100723640,12540,12540,12540,12540,1
|
|
20231124,115200,100711100,12490,12490,12490,12490,0
|
|
20231124,115100,100711100,12490,12490,12490,12490,0
|
|
20231124,115000,100711100,12490,12490,12490,12490,0
|
|
20231124,114900,100711100,12490,12490,12490,12490,0
|
|
20231124,114800,100711100,12490,12490,12490,12490,0
|
|
20231124,114700,100711100,12490,12490,12490,12490,0
|
|
20231124,114600,100711100,12490,12490,12490,12490,0
|
|
20231124,114500,100711100,12490,12490,12490,12490,0
|
|
20231124,114400,100711100,12490,12490,12490,12490,0
|
|
20231124,114300,100711100,12490,12490,12490,12490,0
|
|
20231124,114200,100711100,12490,12490,12490,12490,0
|
|
20231124,114100,100711100,12490,12490,12490,12490,0
|
|
20231124,114000,100711100,12490,12490,12490,12490,0
|
|
20231124,113900,100711100,12490,12490,12490,12490,0
|
|
20231124,113800,100711100,12490,12500,12500,12490,250
|
|
20231124,113700,97588220,12490,12490,12490,12490,0
|
|
20231124,113600,97588220,12490,12490,12490,12490,0
|
|
20231124,113500,97588220,12490,12490,12490,12490,0
|
|
20231124,113400,97588220,12490,12490,12490,12490,0
|
|
20231124,113300,97588220,12490,12490,12490,12490,0
|
|
20231124,113200,97588220,12490,12490,12490,12490,0
|
|
20231124,113100,97588220,12490,12490,12490,12490,0
|
|
20231124,113000,97588220,12490,12490,12490,12490,0
|
|
20231124,112900,97588220,12490,12490,12490,12490,0
|
|
20231124,112800,97588220,12490,12490,12490,12490,0
|
|
20231124,112700,97588220,12490,12490,12490,12490,0
|
|
20231124,112600,97588220,12490,12490,12490,12490,0
|
|
20231124,112500,97588220,12490,12490,12490,12490,0
|
|
20231124,112400,97588220,12490,12490,12490,12490,1
|
|
20231124,112300,97575730,12490,12490,12490,12490,0
|
|
20231124,112200,97575730,12490,12490,12490,12490,0
|
|
20231124,112100,97575730,12490,12490,12490,12490,0
|
|
20231124,112000,97575730,12490,12490,12490,12490,0
|
|
20231124,111900,97575730,12490,12490,12490,12490,458
|
|
20231124,111800,91855310,12490,12490,12490,12490,31
|
|
20231124,111700,91468120,12480,12490,12490,12480,182
|
|
20231124,111600,89195720,12510,12510,12510,12510,0
|
|
20231124,111500,89195720,12510,12510,12510,12510,116
|
|
20231124,111400,87744560,12510,12510,12510,12510,0
|
|
20231124,111300,87744560,12510,12510,12510,12510,0
|
|
20231124,111200,87744560,12510,12510,12510,12510,0
|
|
20231124,111100,87744560,12510,12510,12510,12510,0
|
|
20231124,111000,87744560,12510,12510,12510,12510,0
|
|
20231124,110900,87744560,12510,12510,12510,12510,0
|
|
20231124,110800,87744560,12510,12510,12510,12510,0
|
|
20231124,110700,87744560,12510,12510,12510,12510,0
|
|
20231124,110600,87744560,12510,12510,12510,12510,0
|
|
20231124,110500,87744560,12510,12510,12510,12510,0
|
|
20231124,110400,87744560,12510,12510,12510,12510,0
|
|
20231124,110300,87744560,12510,12510,12510,12510,0
|
|
20231124,110200,87744560,12510,12510,12510,12510,0
|
|
20231124,110100,87744560,12510,12510,12510,12510,1
|
|
20231124,110000,87732050,12510,12490,12510,12490,138
|
|
20231124,105900,86006370,12510,12510,12510,12510,0
|
|
20231124,105800,86006370,12510,12510,12510,12510,0
|
|
20231124,105700,86006370,12510,12510,12510,12510,1
|
|
20231124,105600,85993860,12490,12490,12490,12490,0
|
|
20231124,105500,85993860,12490,12490,12490,12490,0
|
|
20231124,105400,85993860,12490,12490,12490,12490,1
|
|
20231124,105300,85981370,12500,12500,12500,12500,0
|
|
20231124,105200,85981370,12500,12500,12500,12500,21
|
|
20231124,105100,85718870,12520,12530,12530,12520,145
|
|
20231124,105000,83902120,12540,12540,12540,12540,0
|
|
20231124,104900,83902120,12540,12540,12540,12540,0
|
|
20231124,104800,83902120,12540,12540,12540,12540,734
|
|
20231124,104700,74697760,12540,12540,12540,12540,0
|
|
20231124,104600,74697760,12540,12540,12540,12540,0
|
|
20231124,104500,74697760,12540,12540,12540,12540,0
|
|
20231124,104400,74697760,12540,12540,12540,12540,0
|
|
20231124,104300,74697760,12540,12540,12540,12540,10
|
|
20231124,104200,74572360,12540,12540,12540,12540,0
|
|
20231124,104100,74572360,12540,12540,12540,12540,19
|
|
20231124,104000,74334100,12540,12540,12540,12540,340
|
|
20231124,103900,70070500,12540,12540,12540,12540,0
|
|
20231124,103800,70070500,12540,12540,12540,12540,0
|
|
20231124,103700,70070500,12540,12540,12540,12540,0
|
|
20231124,103600,70070500,12540,12540,12540,12540,0
|
|
20231124,103500,70070500,12540,12540,12540,12540,0
|
|
20231124,103400,70070500,12540,12570,12570,12540,17
|
|
20231124,103300,69857260,12540,12540,12540,12540,68
|
|
20231124,103200,69004540,12550,12600,12600,12550,25
|
|
20231124,103100,68690540,12530,12530,12530,12530,0
|
|
20231124,103000,68690540,12530,12580,12640,12490,244
|
|
20231124,102900,65637840,12600,12540,12700,12540,2700
|
|
20231124,102800,31577310,12530,12530,12530,12530,514
|
|
20231124,102700,25136890,12490,12490,12490,12490,29
|
|
20231124,102600,24774680,12490,12490,12490,12490,0
|
|
20231124,102500,24774680,12490,12490,12490,12490,0
|
|
20231124,102400,24774680,12490,12490,12490,12490,0
|
|
20231124,102300,24774680,12490,12490,12490,12490,0
|
|
20231124,102200,24774680,12490,12490,12490,12490,0
|
|
20231124,102100,24774680,12490,12490,12490,12490,0
|
|
20231124,102000,24774680,12490,12490,12490,12490,0
|
|
20231124,101900,24774680,12490,12490,12490,12490,88
|
|
20231124,101800,23675560,12490,12490,12490,12490,0
|
|
20231124,101700,23675560,12490,12490,12490,12490,0
|
|
20231124,101600,23675560,12490,12490,12490,12490,0
|
|
20231124,101500,23675560,12490,12490,12490,12490,0
|
|
20231124,101400,23675560,12490,12490,12490,12490,10
|
|
20231124,101300,23550660,12490,12490,12490,12490,0
|
|
20231124,101200,23550660,12490,12490,12490,12490,0
|
|
20231124,101100,23550660,12490,12490,12490,12490,0
|
|
20231124,101000,23550660,12490,12490,12490,12490,0
|
|
20231124,100900,23550660,12490,12490,12490,12490,0
|
|
20231124,100800,23550660,12490,12490,12490,12490,0
|
|
20231124,100700,23550660,12490,12490,12490,12490,0
|
|
20231124,100600,23550660,12490,12490,12490,12490,0
|
|
20231124,100500,23550660,12490,12490,12490,12490,0
|
|
20231124,100400,23550660,12490,12490,12490,12490,63
|
|
20231124,100300,22763790,12530,12490,12530,12490,141
|
|
20231124,100200,20999100,12430,12430,12430,12430,0
|
|
20231124,100100,20999100,12430,12430,12430,12430,0
|
|
20231124,100000,20999100,12430,12430,12430,12430,0
|
|
20231124,095900,20999100,12430,12430,12430,12430,0
|
|
20231124,095800,20999100,12430,12430,12430,12430,0
|
|
20231124,095700,20999100,12430,12430,12430,12430,0
|
|
20231124,095600,20999100,12430,12430,12430,12430,0
|
|
20231124,095500,20999100,12430,12430,12430,12430,0
|
|
20231124,095400,20999100,12430,12430,12430,12430,0
|
|
20231124,095300,20999100,12430,12430,12430,12430,0
|
|
20231124,095200,20999100,12430,12430,12430,12430,0
|
|
20231124,095100,20999100,12430,12430,12430,12430,0
|
|
20231124,095000,20999100,12430,12430,12430,12430,2
|
|
20231124,094900,20974240,12430,12440,12440,12430,48
|
|
20231124,094800,20377580,12440,12540,12540,12440,91
|
|
20231124,094700,19245440,12440,12440,12440,12440,0
|
|
20231124,094600,19245440,12440,12440,12440,12440,0
|
|
20231124,094500,19245440,12440,12440,12440,12440,11
|
|
20231124,094400,19108600,12510,12510,12510,12510,0
|
|
20231124,094300,19108600,12510,12510,12510,12510,150
|
|
20231124,094200,17232100,12510,12430,12510,12430,140
|
|
20231124,094100,15481860,12430,12430,12430,12430,0
|
|
20231124,094000,15481860,12430,12430,12430,12430,0
|
|
20231124,093900,15481860,12430,12440,12440,12420,467
|
|
20231124,093800,9677960,12430,12430,12430,12430,0
|
|
20231124,093700,9677960,12430,12430,12430,12430,0
|
|
20231124,093600,9677960,12430,12430,12430,12430,0
|
|
20231124,093500,9677960,12430,12440,12440,12430,100
|
|
20231124,093400,8434390,12450,12450,12450,12450,0
|
|
20231124,093300,8434390,12450,12450,12450,12450,0
|
|
20231124,093200,8434390,12450,12450,12450,12450,0
|
|
20231124,093100,8434390,12450,12450,12450,12450,100
|
|
20231124,093000,7189390,12430,12430,12430,12430,1
|
|
20231124,092900,7176960,12430,12430,12430,12430,10
|
|
20231124,092800,7052660,12420,12420,12420,12420,0
|
|
20231124,092700,7052660,12420,12420,12420,12420,0
|
|
20231124,092600,7052660,12420,12420,12420,12420,181
|
|
20231124,092500,4804640,12430,12430,12430,12430,0
|
|
20231124,092400,4804640,12430,12430,12430,12430,0
|
|
20231124,092300,4804640,12430,12430,12430,12430,0
|
|
20231124,092200,4804640,12430,12430,12430,12430,25
|
|
20231124,092100,4493890,12420,12420,12420,12420,0
|
|
20231124,092000,4493890,12420,12420,12420,12420,0
|
|
20231124,091900,4493890,12420,12500,12500,12420,112
|
|
20231124,091800,3096280,12500,12500,12500,12500,1
|
|
20231124,091700,3083780,12420,12420,12420,12420,50
|
|
20231124,091600,2462780,12420,12420,12420,12420,0
|
|
20231124,091500,2462780,12420,12420,12420,12420,0
|
|
20231124,091400,2462780,12420,12420,12420,12420,10
|
|
20231124,091300,2338580,12420,12420,12420,12420,19
|
|
20231124,091200,2102600,12410,12410,12410,12410,113
|
|
20231124,091100,700270,12420,12420,12420,12420,8
|
|
20231124,091000,600910,12420,12410,12420,12410,16
|
|
20231124,090900,402260,12580,12580,12580,12580,0
|
|
20231124,090800,402260,12580,12580,12580,12580,0
|
|
20231124,090700,402260,12580,12580,12580,12580,0
|
|
20231124,090600,402260,12580,12580,12580,12580,0
|
|
20231124,090500,402260,12580,12580,12580,12580,0
|
|
20231124,090400,402260,12580,12580,12580,12580,0
|
|
20231124,090300,402260,12580,12580,12580,12580,10
|
|
20231124,090200,276460,12580,12580,12580,12580,0
|
|
20231124,090100,276460,12580,12580,12580,12580,0
|
|
20231124,090000,276460,12580,12580,12580,12580,12
|