669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200600,78973030,10750,10750,10750,10750,164
|
|
20231124,200500,78973030,10750,10750,10750,10750,0
|
|
20231124,200400,78973030,10750,10750,10750,10750,0
|
|
20231124,200300,78973030,10750,10750,10750,10750,0
|
|
20231124,200200,78973030,10750,10750,10750,10750,0
|
|
20231124,200100,78973030,10750,10750,10750,10750,0
|
|
20231124,200000,78973030,10750,10750,10750,10750,0
|
|
20231124,195900,78973030,10750,10750,10750,10750,0
|
|
20231124,195800,78973030,10750,10750,10750,10750,0
|
|
20231124,195700,78973030,10750,10750,10750,10750,0
|
|
20231124,195600,78973030,10750,10750,10750,10750,0
|
|
20231124,195500,78973030,10750,10750,10750,10750,0
|
|
20231124,195400,78973030,10750,10750,10750,10750,0
|
|
20231124,195300,78973030,10750,10750,10750,10750,0
|
|
20231124,195200,78973030,10750,10750,10750,10750,0
|
|
20231124,195100,78973030,10750,10750,10750,10750,0
|
|
20231124,195000,78973030,10750,10750,10750,10750,0
|
|
20231124,194900,78973030,10750,10750,10750,10750,0
|
|
20231124,194800,78973030,10750,10750,10750,10750,0
|
|
20231124,194700,78973030,10750,10750,10750,10750,0
|
|
20231124,194600,78973030,10750,10750,10750,10750,0
|
|
20231124,194500,78973030,10750,10750,10750,10750,0
|
|
20231124,194400,78973030,10750,10750,10750,10750,0
|
|
20231124,194300,78973030,10750,10750,10750,10750,0
|
|
20231124,194200,78973030,10750,10750,10750,10750,0
|
|
20231124,194100,78973030,10750,10750,10750,10750,0
|
|
20231124,194000,78973030,10750,10750,10750,10750,0
|
|
20231124,193900,78973030,10750,10750,10750,10750,0
|
|
20231124,193800,78973030,10750,10750,10750,10750,0
|
|
20231124,193700,78973030,10750,10750,10750,10750,0
|
|
20231124,193600,78973030,10750,10750,10750,10750,164
|
|
20231124,193500,78973030,10750,10750,10750,10750,0
|
|
20231124,193400,78973030,10750,10750,10750,10750,0
|
|
20231124,193300,78973030,10750,10750,10750,10750,0
|
|
20231124,193200,78973030,10750,10750,10750,10750,0
|
|
20231124,193100,78973030,10750,10750,10750,10750,0
|
|
20231124,193000,78973030,10750,10750,10750,10750,0
|
|
20231124,192900,78973030,10750,10750,10750,10750,0
|
|
20231124,192800,78973030,10750,10750,10750,10750,0
|
|
20231124,192700,78973030,10750,10750,10750,10750,0
|
|
20231124,192600,78973030,10750,10750,10750,10750,0
|
|
20231124,192500,78973030,10750,10750,10750,10750,0
|
|
20231124,192400,78973030,10750,10750,10750,10750,0
|
|
20231124,192300,78973030,10750,10750,10750,10750,0
|
|
20231124,192200,78973030,10750,10750,10750,10750,0
|
|
20231124,192100,78973030,10750,10750,10750,10750,0
|
|
20231124,192000,78973030,10750,10750,10750,10750,0
|
|
20231124,191900,78973030,10750,10750,10750,10750,0
|
|
20231124,191800,78973030,10750,10750,10750,10750,0
|
|
20231124,191700,78973030,10750,10750,10750,10750,0
|
|
20231124,191600,78973030,10750,10750,10750,10750,0
|
|
20231124,191500,78973030,10750,10750,10750,10750,0
|
|
20231124,191400,78973030,10750,10750,10750,10750,0
|
|
20231124,191300,78973030,10750,10750,10750,10750,0
|
|
20231124,191200,78973030,10750,10750,10750,10750,0
|
|
20231124,191100,78973030,10750,10750,10750,10750,0
|
|
20231124,191000,78973030,10750,10750,10750,10750,0
|
|
20231124,190900,78973030,10750,10750,10750,10750,0
|
|
20231124,190800,78973030,10750,10750,10750,10750,0
|
|
20231124,190700,78973030,10750,10750,10750,10750,0
|
|
20231124,190600,78973030,10750,10750,10750,10750,164
|
|
20231124,190500,78973030,10750,10750,10750,10750,0
|
|
20231124,190400,78973030,10750,10750,10750,10750,0
|
|
20231124,190300,78973030,10750,10750,10750,10750,0
|
|
20231124,190200,78973030,10750,10750,10750,10750,0
|
|
20231124,190100,78973030,10750,10750,10750,10750,0
|
|
20231124,190000,78973030,10750,10750,10750,10750,0
|
|
20231124,185900,78973030,10750,10750,10750,10750,0
|
|
20231124,185800,78973030,10750,10750,10750,10750,0
|
|
20231124,185700,78973030,10750,10750,10750,10750,0
|
|
20231124,185600,78973030,10750,10750,10750,10750,0
|
|
20231124,185500,78973030,10750,10750,10750,10750,0
|
|
20231124,185400,78973030,10750,10750,10750,10750,0
|
|
20231124,185300,78973030,10750,10750,10750,10750,0
|
|
20231124,185200,78973030,10750,10750,10750,10750,0
|
|
20231124,185100,78973030,10750,10750,10750,10750,0
|
|
20231124,185000,78973030,10750,10750,10750,10750,0
|
|
20231124,184900,78973030,10750,10750,10750,10750,0
|
|
20231124,184800,78973030,10750,10750,10750,10750,0
|
|
20231124,184700,78973030,10750,10750,10750,10750,0
|
|
20231124,184600,78973030,10750,10750,10750,10750,0
|
|
20231124,184500,78973030,10750,10750,10750,10750,0
|
|
20231124,184400,78973030,10750,10750,10750,10750,0
|
|
20231124,184300,78973030,10750,10750,10750,10750,0
|
|
20231124,184200,78973030,10750,10750,10750,10750,0
|
|
20231124,184100,78973030,10750,10750,10750,10750,0
|
|
20231124,184000,78973030,10750,10750,10750,10750,0
|
|
20231124,183900,78973030,10750,10750,10750,10750,0
|
|
20231124,183800,78973030,10750,10750,10750,10750,0
|
|
20231124,183700,78973030,10750,10750,10750,10750,0
|
|
20231124,183600,78973030,10750,10750,10750,10750,164
|
|
20231124,183500,78973030,10750,10750,10750,10750,0
|
|
20231124,183400,78973030,10750,10750,10750,10750,0
|
|
20231124,183300,78973030,10750,10750,10750,10750,0
|
|
20231124,183200,78973030,10750,10750,10750,10750,0
|
|
20231124,183100,78973030,10750,10750,10750,10750,0
|
|
20231124,183000,78973030,10750,10750,10750,10750,0
|
|
20231124,182900,78973030,10750,10750,10750,10750,0
|
|
20231124,182800,78973030,10750,10750,10750,10750,0
|
|
20231124,182700,78973030,10750,10750,10750,10750,0
|
|
20231124,182600,78973030,10750,10750,10750,10750,0
|
|
20231124,182500,78973030,10750,10750,10750,10750,0
|
|
20231124,182400,78973030,10750,10750,10750,10750,0
|
|
20231124,182300,78973030,10750,10750,10750,10750,0
|
|
20231124,182200,78973030,10750,10750,10750,10750,0
|
|
20231124,182100,78973030,10750,10750,10750,10750,0
|
|
20231124,182000,78973030,10750,10750,10750,10750,0
|
|
20231124,181900,78973030,10750,10750,10750,10750,0
|
|
20231124,181800,78973030,10750,10750,10750,10750,0
|
|
20231124,181700,78973030,10750,10750,10750,10750,0
|
|
20231124,181600,78973030,10750,10750,10750,10750,0
|
|
20231124,181500,78973030,10750,10750,10750,10750,0
|
|
20231124,181400,78973030,10750,10750,10750,10750,0
|
|
20231124,181300,78973030,10750,10750,10750,10750,0
|
|
20231124,181200,78973030,10750,10750,10750,10750,0
|
|
20231124,181100,78973030,10750,10750,10750,10750,0
|
|
20231124,181000,78973030,10750,10750,10750,10750,0
|
|
20231124,180900,78973030,10750,10750,10750,10750,0
|
|
20231124,180800,78973030,10750,10750,10750,10750,0
|
|
20231124,180700,78973030,10750,10750,10750,10750,0
|
|
20231124,180600,78973030,10750,10750,10750,10750,164
|
|
20231124,180500,78973030,10750,10750,10750,10750,0
|
|
20231124,180400,78973030,10750,10750,10750,10750,0
|
|
20231124,180300,78973030,10750,10750,10750,10750,0
|
|
20231124,180200,78973030,10750,10750,10750,10750,0
|
|
20231124,180100,78973030,10750,10750,10750,10750,0
|
|
20231124,180000,78973030,10750,10750,10750,10750,0
|
|
20231124,175900,78973030,10750,10750,10750,10750,0
|
|
20231124,175800,78973030,10750,10750,10750,10750,0
|
|
20231124,175700,78973030,10750,10750,10750,10750,0
|
|
20231124,175600,78973030,10750,10750,10750,10750,0
|
|
20231124,175500,78973030,10750,10750,10750,10750,0
|
|
20231124,175400,78973030,10750,10750,10750,10750,0
|
|
20231124,175300,78973030,10750,10750,10750,10750,0
|
|
20231124,175200,78973030,10750,10750,10750,10750,0
|
|
20231124,175100,78973030,10750,10750,10750,10750,0
|
|
20231124,175000,78973030,10750,10750,10750,10750,0
|
|
20231124,174900,78973030,10750,10750,10750,10750,0
|
|
20231124,174800,78973030,10750,10750,10750,10750,0
|
|
20231124,174700,78973030,10750,10750,10750,10750,0
|
|
20231124,174600,78973030,10750,10750,10750,10750,0
|
|
20231124,174500,78973030,10750,10750,10750,10750,0
|
|
20231124,174400,78973030,10750,10750,10750,10750,0
|
|
20231124,174300,78973030,10750,10750,10750,10750,0
|
|
20231124,174200,78973030,10750,10750,10750,10750,0
|
|
20231124,174100,78973030,10750,10750,10750,10750,0
|
|
20231124,174000,78973030,10750,10750,10750,10750,0
|
|
20231124,173900,78973030,10750,10750,10750,10750,0
|
|
20231124,173800,78973030,10750,10750,10750,10750,0
|
|
20231124,173700,78973030,10750,10750,10750,10750,0
|
|
20231124,173600,78973030,10750,10750,10750,10750,164
|
|
20231124,173500,78973030,10750,10750,10750,10750,0
|
|
20231124,173400,78973030,10750,10750,10750,10750,0
|
|
20231124,173300,78973030,10750,10750,10750,10750,0
|
|
20231124,173200,78973030,10750,10750,10750,10750,0
|
|
20231124,173100,78973030,10750,10750,10750,10750,0
|
|
20231124,173000,78973030,10750,10750,10750,10750,0
|
|
20231124,172900,78973030,10750,10750,10750,10750,0
|
|
20231124,172800,78973030,10750,10750,10750,10750,0
|
|
20231124,172700,78973030,10750,10750,10750,10750,0
|
|
20231124,172600,78973030,10750,10750,10750,10750,0
|
|
20231124,172500,78973030,10750,10750,10750,10750,0
|
|
20231124,172400,78973030,10750,10750,10750,10750,0
|
|
20231124,172300,78973030,10750,10750,10750,10750,0
|
|
20231124,172200,78973030,10750,10750,10750,10750,0
|
|
20231124,172100,78973030,10750,10750,10750,10750,0
|
|
20231124,172000,78973030,10750,10750,10750,10750,0
|
|
20231124,171900,78973030,10750,10750,10750,10750,0
|
|
20231124,171800,78973030,10750,10750,10750,10750,0
|
|
20231124,171700,78973030,10750,10750,10750,10750,0
|
|
20231124,171600,78973030,10750,10750,10750,10750,0
|
|
20231124,171500,78973030,10750,10750,10750,10750,0
|
|
20231124,171400,78973030,10750,10750,10750,10750,0
|
|
20231124,171300,78973030,10750,10750,10750,10750,0
|
|
20231124,171200,78973030,10750,10750,10750,10750,0
|
|
20231124,171100,78973030,10750,10750,10750,10750,0
|
|
20231124,171000,78973030,10750,10750,10750,10750,0
|
|
20231124,170900,78973030,10750,10750,10750,10750,0
|
|
20231124,170800,78973030,10750,10750,10750,10750,0
|
|
20231124,170700,78973030,10750,10750,10750,10750,0
|
|
20231124,170600,78973030,10750,10750,10750,10750,164
|
|
20231124,170500,78973030,10750,10750,10750,10750,0
|
|
20231124,170400,78973030,10750,10750,10750,10750,0
|
|
20231124,170300,78973030,10750,10750,10750,10750,0
|
|
20231124,170200,78973030,10750,10750,10750,10750,0
|
|
20231124,170100,78973030,10750,10750,10750,10750,0
|
|
20231124,170000,78973030,10750,10750,10750,10750,0
|
|
20231124,165900,78973030,10750,10750,10750,10750,0
|
|
20231124,165800,78973030,10750,10750,10750,10750,0
|
|
20231124,165700,78973030,10750,10750,10750,10750,0
|
|
20231124,165600,78973030,10750,10750,10750,10750,0
|
|
20231124,165500,78973030,10750,10750,10750,10750,0
|
|
20231124,165400,78973030,10750,10750,10750,10750,0
|
|
20231124,165300,78973030,10750,10750,10750,10750,0
|
|
20231124,165200,78973030,10750,10750,10750,10750,0
|
|
20231124,165100,78973030,10750,10750,10750,10750,0
|
|
20231124,165000,78973030,10750,10750,10750,10750,0
|
|
20231124,164900,78973030,10750,10750,10750,10750,0
|
|
20231124,164800,78973030,10750,10750,10750,10750,0
|
|
20231124,164700,78973030,10750,10750,10750,10750,0
|
|
20231124,164600,78973030,10750,10750,10750,10750,0
|
|
20231124,164500,78973030,10750,10750,10750,10750,0
|
|
20231124,164400,78973030,10750,10750,10750,10750,0
|
|
20231124,164300,78973030,10750,10750,10750,10750,0
|
|
20231124,164200,78973030,10750,10750,10750,10750,0
|
|
20231124,164100,78973030,10750,10750,10750,10750,0
|
|
20231124,164000,78973030,10750,10750,10750,10750,0
|
|
20231124,163900,78973030,10750,10750,10750,10750,0
|
|
20231124,163800,78973030,10750,10750,10750,10750,0
|
|
20231124,163700,78973030,10750,10750,10750,10750,0
|
|
20231124,163600,78973030,10750,10750,10750,10750,164
|
|
20231124,163500,78973030,10750,10750,10750,10750,0
|
|
20231124,163400,78973030,10750,10750,10750,10750,0
|
|
20231124,163300,78973030,10750,10750,10750,10750,0
|
|
20231124,163200,78973030,10750,10750,10750,10750,0
|
|
20231124,163100,78973030,10750,10750,10750,10750,0
|
|
20231124,163000,78973030,10750,10750,10750,10750,0
|
|
20231124,162900,78973030,10750,10750,10750,10750,0
|
|
20231124,162800,78973030,10750,10750,10750,10750,0
|
|
20231124,162700,78973030,10750,10750,10750,10750,0
|
|
20231124,162600,78973030,10750,10750,10750,10750,0
|
|
20231124,162500,78973030,10750,10750,10750,10750,0
|
|
20231124,162400,78973030,10750,10750,10750,10750,0
|
|
20231124,162300,78973030,10750,10750,10750,10750,0
|
|
20231124,162200,78973030,10750,10750,10750,10750,0
|
|
20231124,162100,78973030,10750,10750,10750,10750,0
|
|
20231124,162000,78973030,10750,10750,10750,10750,0
|
|
20231124,161900,78973030,10750,10750,10750,10750,0
|
|
20231124,161800,78973030,10750,10750,10750,10750,0
|
|
20231124,161700,78973030,10750,10750,10750,10750,0
|
|
20231124,161600,78973030,10750,10750,10750,10750,0
|
|
20231124,161500,78973030,10750,10750,10750,10750,0
|
|
20231124,161400,78973030,10750,10750,10750,10750,0
|
|
20231124,161300,78973030,10750,10750,10750,10750,0
|
|
20231124,161200,78973030,10750,10750,10750,10750,0
|
|
20231124,161100,78973030,10750,10750,10750,10750,0
|
|
20231124,161000,78973030,10750,10750,10750,10750,0
|
|
20231124,160900,78973030,10750,10750,10750,10750,0
|
|
20231124,160800,78973030,10750,10750,10750,10750,0
|
|
20231124,160700,78973030,10750,10750,10750,10750,0
|
|
20231124,160600,78973030,10750,10750,10750,10750,164
|
|
20231124,160500,78973030,10750,10750,10750,10750,0
|
|
20231124,160400,78973030,10750,10750,10750,10750,0
|
|
20231124,160300,78973030,10750,10750,10750,10750,0
|
|
20231124,160200,78973030,10750,10750,10750,10750,0
|
|
20231124,160100,78973030,10750,10750,10750,10750,0
|
|
20231124,160000,78973030,10750,10750,10750,10750,0
|
|
20231124,155900,78973030,10750,10750,10750,10750,0
|
|
20231124,155800,78973030,10750,10750,10750,10750,0
|
|
20231124,155700,78973030,10750,10750,10750,10750,0
|
|
20231124,155600,78973030,10750,10750,10750,10750,0
|
|
20231124,155500,78973030,10750,10750,10750,10750,0
|
|
20231124,155400,78973030,10750,10750,10750,10750,0
|
|
20231124,155300,78973030,10750,10750,10750,10750,0
|
|
20231124,155200,78973030,10750,10750,10750,10750,0
|
|
20231124,155100,78973030,10750,10750,10750,10750,0
|
|
20231124,155000,78973030,10750,10750,10750,10750,0
|
|
20231124,154900,78973030,10750,10750,10750,10750,0
|
|
20231124,154800,78973030,10750,10750,10750,10750,0
|
|
20231124,154700,78973030,10750,10750,10750,10750,0
|
|
20231124,154600,78973030,10750,10750,10750,10750,0
|
|
20231124,154500,78973030,10750,10750,10750,10750,0
|
|
20231124,154400,78973030,10750,10750,10750,10750,0
|
|
20231124,154300,78973030,10750,10750,10750,10750,0
|
|
20231124,154200,78973030,10750,10750,10750,10750,0
|
|
20231124,154100,78973030,10750,10750,10750,10750,0
|
|
20231124,154000,78973030,10750,10750,10750,10750,0
|
|
20231124,153900,78973030,10750,10750,10750,10750,0
|
|
20231124,153800,78973030,10750,10750,10750,10750,0
|
|
20231124,153700,78973030,10750,10750,10750,10750,0
|
|
20231124,153600,78973030,10750,10750,10750,10750,164
|
|
20231124,153500,78973030,10750,10750,10750,10750,0
|
|
20231124,153400,78973030,10750,10750,10750,10750,0
|
|
20231124,153300,78973030,10750,10750,10750,10750,0
|
|
20231124,153200,78973030,10750,10750,10750,10750,0
|
|
20231124,153100,78973030,10750,10750,10750,10750,0
|
|
20231124,153000,78973030,10750,10750,10750,10750,164
|
|
20231124,152900,77210030,10650,10650,10650,10650,0
|
|
20231124,152800,77210030,10650,10650,10650,10650,0
|
|
20231124,152700,77210030,10650,10650,10650,10650,0
|
|
20231124,152600,77210030,10650,10650,10650,10650,0
|
|
20231124,152500,77210030,10650,10650,10650,10650,0
|
|
20231124,152400,77210030,10650,10650,10650,10650,0
|
|
20231124,152300,77210030,10650,10650,10650,10650,0
|
|
20231124,152200,77210030,10650,10650,10650,10650,0
|
|
20231124,152100,77210030,10650,10650,10650,10650,0
|
|
20231124,152000,77210030,10650,10650,10650,10650,0
|
|
20231124,151900,77210030,10650,10650,10650,10650,0
|
|
20231124,151800,77210030,10650,10650,10650,10650,0
|
|
20231124,151700,77210030,10650,10650,10650,10650,0
|
|
20231124,151600,77210030,10650,10650,10650,10650,0
|
|
20231124,151500,77210030,10650,10650,10650,10650,0
|
|
20231124,151400,77210030,10650,10650,10650,10650,0
|
|
20231124,151300,77210030,10650,10650,10650,10650,0
|
|
20231124,151200,77210030,10650,10650,10650,10650,0
|
|
20231124,151100,77210030,10650,10650,10650,10650,0
|
|
20231124,151000,77210030,10650,10650,10650,10650,1
|
|
20231124,150900,77199380,10750,10750,10750,10750,1
|
|
20231124,150800,77188630,10750,10750,10750,10750,0
|
|
20231124,150700,77188630,10750,10750,10750,10750,0
|
|
20231124,150600,77188630,10750,10750,10750,10750,0
|
|
20231124,150500,77188630,10750,10750,10750,10750,0
|
|
20231124,150400,77188630,10750,10750,10750,10750,0
|
|
20231124,150300,77188630,10750,10750,10750,10750,0
|
|
20231124,150200,77188630,10750,10750,10750,10750,0
|
|
20231124,150100,77188630,10750,10750,10750,10750,0
|
|
20231124,150000,77188630,10750,10750,10750,10750,0
|
|
20231124,145900,77188630,10750,10750,10750,10750,10
|
|
20231124,145800,77081130,10750,10750,10750,10750,0
|
|
20231124,145700,77081130,10750,10750,10750,10750,0
|
|
20231124,145600,77081130,10750,10750,10750,10750,0
|
|
20231124,145500,77081130,10750,10750,10750,10750,1
|
|
20231124,145400,77070380,10620,10620,10620,10620,0
|
|
20231124,145300,77070380,10620,10620,10620,10620,0
|
|
20231124,145200,77070380,10620,10620,10620,10620,113
|
|
20231124,145100,75870320,10620,10620,10620,10620,0
|
|
20231124,145000,75870320,10620,10630,10630,10620,107
|
|
20231124,144900,74732970,10670,10670,10670,10670,0
|
|
20231124,144800,74732970,10670,10670,10670,10670,0
|
|
20231124,144700,74732970,10670,10670,10670,10670,0
|
|
20231124,144600,74732970,10670,10670,10670,10670,0
|
|
20231124,144500,74732970,10670,10670,10670,10670,7
|
|
20231124,144400,74658280,10670,10670,10670,10670,0
|
|
20231124,144300,74658280,10670,10690,10690,10670,213
|
|
20231124,144200,72381680,10690,10690,10690,10690,1
|
|
20231124,144100,72370990,10690,10690,10690,10690,0
|
|
20231124,144000,72370990,10690,10690,10690,10690,0
|
|
20231124,143900,72370990,10690,10690,10690,10690,0
|
|
20231124,143800,72370990,10690,10690,10690,10690,2
|
|
20231124,143700,72349610,10690,10690,10690,10690,0
|
|
20231124,143600,72349610,10690,10690,10690,10690,0
|
|
20231124,143500,72349610,10690,10690,10690,10690,0
|
|
20231124,143400,72349610,10690,10690,10690,10690,0
|
|
20231124,143300,72349610,10690,10690,10690,10690,0
|
|
20231124,143200,72349610,10690,10690,10690,10690,0
|
|
20231124,143100,72349610,10690,10690,10690,10690,0
|
|
20231124,143000,72349610,10690,10690,10690,10690,0
|
|
20231124,142900,72349610,10690,10690,10690,10690,0
|
|
20231124,142800,72349610,10690,10690,10690,10690,0
|
|
20231124,142700,72349610,10690,10690,10690,10690,0
|
|
20231124,142600,72349610,10690,10690,10690,10690,0
|
|
20231124,142500,72349610,10690,10690,10690,10690,5
|
|
20231124,142400,72296160,10770,10770,10770,10770,0
|
|
20231124,142300,72296160,10770,10770,10770,10770,0
|
|
20231124,142200,72296160,10770,10770,10770,10770,0
|
|
20231124,142100,72296160,10770,10770,10770,10770,0
|
|
20231124,142000,72296160,10770,10770,10770,10770,0
|
|
20231124,141900,72296160,10770,10770,10770,10770,0
|
|
20231124,141800,72296160,10770,10770,10770,10770,0
|
|
20231124,141700,72296160,10770,10770,10770,10770,0
|
|
20231124,141600,72296160,10770,10770,10770,10770,0
|
|
20231124,141500,72296160,10770,10770,10770,10770,0
|
|
20231124,141400,72296160,10770,10770,10770,10770,0
|
|
20231124,141300,72296160,10770,10770,10770,10770,0
|
|
20231124,141200,72296160,10770,10760,10770,10760,4
|
|
20231124,141100,72253100,10690,10690,10690,10690,0
|
|
20231124,141000,72253100,10690,10690,10690,10690,0
|
|
20231124,140900,72253100,10690,10690,10690,10690,0
|
|
20231124,140800,72253100,10690,10690,10690,10690,0
|
|
20231124,140700,72253100,10690,10690,10690,10690,0
|
|
20231124,140600,72253100,10690,10690,10690,10690,0
|
|
20231124,140500,72253100,10690,10690,10690,10690,0
|
|
20231124,140400,72253100,10690,10690,10690,10690,6
|
|
20231124,140300,72188960,10690,10690,10690,10690,0
|
|
20231124,140200,72188960,10690,10690,10690,10690,3
|
|
20231124,140100,72156890,10690,10690,10690,10690,3
|
|
20231124,140000,72124820,10700,10700,10700,10700,94
|
|
20231124,135900,71119020,10700,10700,10700,10700,0
|
|
20231124,135800,71119020,10700,10720,10720,10700,500
|
|
20231124,135700,65767770,10780,10780,10780,10780,0
|
|
20231124,135600,65767770,10780,10780,10780,10780,0
|
|
20231124,135500,65767770,10780,10780,10780,10780,0
|
|
20231124,135400,65767770,10780,10780,10780,10780,0
|
|
20231124,135300,65767770,10780,10780,10780,10780,0
|
|
20231124,135200,65767770,10780,10780,10780,10780,0
|
|
20231124,135100,65767770,10780,10780,10780,10780,0
|
|
20231124,135000,65767770,10780,10780,10780,10780,0
|
|
20231124,134900,65767770,10780,10780,10780,10780,0
|
|
20231124,134800,65767770,10780,10780,10780,10780,0
|
|
20231124,134700,65767770,10780,10780,10780,10780,0
|
|
20231124,134600,65767770,10780,10780,10780,10780,0
|
|
20231124,134500,65767770,10780,10780,10780,10780,0
|
|
20231124,134400,65767770,10780,10780,10780,10780,0
|
|
20231124,134300,65767770,10780,10780,10780,10780,0
|
|
20231124,134200,65767770,10780,10780,10780,10780,1
|
|
20231124,134100,65756990,10780,10780,10780,10780,0
|
|
20231124,134000,65756990,10780,10780,10780,10780,0
|
|
20231124,133900,65756990,10780,10780,10780,10780,0
|
|
20231124,133800,65756990,10780,10780,10780,10780,0
|
|
20231124,133700,65756990,10780,10780,10780,10780,0
|
|
20231124,133600,65756990,10780,10780,10780,10780,0
|
|
20231124,133500,65756990,10780,10780,10780,10780,0
|
|
20231124,133400,65756990,10780,10730,10780,10730,2139
|
|
20231124,133300,42701770,10700,10700,10700,10700,0
|
|
20231124,133200,42701770,10700,10700,10700,10700,0
|
|
20231124,133100,42701770,10700,10700,10700,10700,0
|
|
20231124,133000,42701770,10700,10700,10700,10700,0
|
|
20231124,132900,42701770,10700,10700,10700,10700,0
|
|
20231124,132800,42701770,10700,10700,10700,10700,0
|
|
20231124,132700,42701770,10700,10700,10700,10700,0
|
|
20231124,132600,42701770,10700,10700,10700,10700,0
|
|
20231124,132500,42701770,10700,10700,10700,10700,0
|
|
20231124,132400,42701770,10700,10700,10700,10700,0
|
|
20231124,132300,42701770,10700,10700,10700,10700,0
|
|
20231124,132200,42701770,10700,10700,10700,10700,0
|
|
20231124,132100,42701770,10700,10700,10700,10700,0
|
|
20231124,132000,42701770,10700,10700,10700,10700,0
|
|
20231124,131900,42701770,10700,10700,10700,10700,0
|
|
20231124,131800,42701770,10700,10700,10700,10700,100
|
|
20231124,131700,41631770,10700,10700,10700,10700,0
|
|
20231124,131600,41631770,10700,10700,10700,10700,0
|
|
20231124,131500,41631770,10700,10700,10700,10700,0
|
|
20231124,131400,41631770,10700,10700,10700,10700,0
|
|
20231124,131300,41631770,10700,10700,10700,10700,0
|
|
20231124,131200,41631770,10700,10700,10700,10700,0
|
|
20231124,131100,41631770,10700,10700,10700,10700,0
|
|
20231124,131000,41631770,10700,10700,10700,10700,248
|
|
20231124,130900,38978170,10700,10700,10700,10700,0
|
|
20231124,130800,38978170,10700,10700,10700,10700,0
|
|
20231124,130700,38978170,10700,10700,10700,10700,0
|
|
20231124,130600,38978170,10700,10700,10700,10700,0
|
|
20231124,130500,38978170,10700,10700,10700,10700,0
|
|
20231124,130400,38978170,10700,10700,10700,10700,0
|
|
20231124,130300,38978170,10700,10700,10700,10700,0
|
|
20231124,130200,38978170,10700,10700,10700,10700,0
|
|
20231124,130100,38978170,10700,10700,10700,10700,0
|
|
20231124,130000,38978170,10700,10700,10700,10700,0
|
|
20231124,125900,38978170,10700,10700,10700,10700,0
|
|
20231124,125800,38978170,10700,10700,10700,10700,0
|
|
20231124,125700,38978170,10700,10700,10700,10700,16
|
|
20231124,125600,38806970,10700,10700,10700,10700,0
|
|
20231124,125500,38806970,10700,10700,10700,10700,1901
|
|
20231124,125400,18466270,10700,10700,10700,10700,0
|
|
20231124,125300,18466270,10700,10700,10700,10700,18
|
|
20231124,125200,18273670,10740,10710,10740,10710,424
|
|
20231124,125100,13722300,10740,10740,10740,10740,0
|
|
20231124,125000,13722300,10740,10740,10740,10740,0
|
|
20231124,124900,13722300,10740,10740,10740,10740,0
|
|
20231124,124800,13722300,10740,10740,10740,10740,0
|
|
20231124,124700,13722300,10740,10740,10740,10740,0
|
|
20231124,124600,13722300,10740,10740,10740,10740,0
|
|
20231124,124500,13722300,10740,10740,10740,10740,0
|
|
20231124,124400,13722300,10740,10740,10740,10740,0
|
|
20231124,124300,13722300,10740,10740,10740,10740,0
|
|
20231124,124200,13722300,10740,10740,10740,10740,0
|
|
20231124,124100,13722300,10740,10740,10740,10740,0
|
|
20231124,124000,13722300,10740,10740,10740,10740,0
|
|
20231124,123900,13722300,10740,10740,10740,10740,0
|
|
20231124,123800,13722300,10740,10740,10740,10740,0
|
|
20231124,123700,13722300,10740,10740,10740,10740,0
|
|
20231124,123600,13722300,10740,10740,10740,10740,0
|
|
20231124,123500,13722300,10740,10740,10740,10740,0
|
|
20231124,123400,13722300,10740,10740,10740,10740,0
|
|
20231124,123300,13722300,10740,10740,10740,10740,0
|
|
20231124,123200,13722300,10740,10740,10740,10740,0
|
|
20231124,123100,13722300,10740,10740,10740,10740,0
|
|
20231124,123000,13722300,10740,10740,10740,10740,0
|
|
20231124,122900,13722300,10740,10740,10740,10740,0
|
|
20231124,122800,13722300,10740,10740,10740,10740,0
|
|
20231124,122700,13722300,10740,10740,10740,10740,0
|
|
20231124,122600,13722300,10740,10740,10740,10740,0
|
|
20231124,122500,13722300,10740,10740,10740,10740,0
|
|
20231124,122400,13722300,10740,10740,10740,10740,0
|
|
20231124,122300,13722300,10740,10740,10740,10740,0
|
|
20231124,122200,13722300,10740,10740,10740,10740,0
|
|
20231124,122100,13722300,10740,10740,10740,10740,0
|
|
20231124,122000,13722300,10740,10670,10740,10670,100
|
|
20231124,121900,12654160,10680,10620,10680,10620,204
|
|
20231124,121800,10480940,10650,10650,10650,10650,1
|
|
20231124,121700,10470290,10610,10610,10610,10610,0
|
|
20231124,121600,10470290,10610,10610,10610,10610,1
|
|
20231124,121500,10459680,10650,10650,10650,10650,0
|
|
20231124,121400,10459680,10650,10650,10650,10650,0
|
|
20231124,121300,10459680,10650,10650,10650,10650,1
|
|
20231124,121200,10449030,10610,10610,10610,10610,0
|
|
20231124,121100,10449030,10610,10610,10610,10610,0
|
|
20231124,121000,10449030,10610,10610,10610,10610,0
|
|
20231124,120900,10449030,10610,10610,10610,10610,0
|
|
20231124,120800,10449030,10610,10610,10610,10610,1
|
|
20231124,120700,10438420,10650,10650,10650,10650,0
|
|
20231124,120600,10438420,10650,10650,10650,10650,0
|
|
20231124,120500,10438420,10650,10650,10650,10650,10
|
|
20231124,120400,10331920,10610,10610,10610,10610,0
|
|
20231124,120300,10331920,10610,10610,10610,10610,0
|
|
20231124,120200,10331920,10610,10610,10610,10610,0
|
|
20231124,120100,10331920,10610,10610,10610,10610,1
|
|
20231124,120000,10321310,10650,10650,10650,10650,0
|
|
20231124,115900,10321310,10650,10650,10650,10650,0
|
|
20231124,115800,10321310,10650,10650,10650,10650,0
|
|
20231124,115700,10321310,10650,10650,10650,10650,0
|
|
20231124,115600,10321310,10650,10650,10650,10650,1
|
|
20231124,115500,10310660,10610,10610,10610,10610,1
|
|
20231124,115400,10300050,10650,10650,10650,10650,100
|
|
20231124,115300,9235050,10610,10610,10610,10610,0
|
|
20231124,115200,9235050,10610,10610,10610,10610,1
|
|
20231124,115100,9224440,10670,10670,10670,10670,0
|
|
20231124,115000,9224440,10670,10670,10670,10670,0
|
|
20231124,114900,9224440,10670,10670,10670,10670,0
|
|
20231124,114800,9224440,10670,10670,10670,10670,0
|
|
20231124,114700,9224440,10670,10670,10670,10670,0
|
|
20231124,114600,9224440,10670,10670,10670,10670,0
|
|
20231124,114500,9224440,10670,10670,10670,10670,0
|
|
20231124,114400,9224440,10670,10670,10670,10670,0
|
|
20231124,114300,9224440,10670,10670,10670,10670,0
|
|
20231124,114200,9224440,10670,10670,10670,10670,0
|
|
20231124,114100,9224440,10670,10670,10670,10670,0
|
|
20231124,114000,9224440,10670,10670,10670,10670,0
|
|
20231124,113900,9224440,10670,10670,10670,10670,0
|
|
20231124,113800,9224440,10670,10670,10670,10670,0
|
|
20231124,113700,9224440,10670,10670,10670,10670,0
|
|
20231124,113600,9224440,10670,10670,10670,10670,0
|
|
20231124,113500,9224440,10670,10670,10670,10670,1
|
|
20231124,113400,9213770,10610,10610,10610,10610,0
|
|
20231124,113300,9213770,10610,10610,10610,10610,0
|
|
20231124,113200,9213770,10610,10610,10610,10610,0
|
|
20231124,113100,9213770,10610,10610,10610,10610,0
|
|
20231124,113000,9213770,10610,10610,10610,10610,0
|
|
20231124,112900,9213770,10610,10610,10610,10610,0
|
|
20231124,112800,9213770,10610,10610,10610,10610,0
|
|
20231124,112700,9213770,10610,10610,10610,10610,0
|
|
20231124,112600,9213770,10610,10610,10610,10610,0
|
|
20231124,112500,9213770,10610,10610,10610,10610,0
|
|
20231124,112400,9213770,10610,10610,10610,10610,0
|
|
20231124,112300,9213770,10610,10610,10610,10610,0
|
|
20231124,112200,9213770,10610,10610,10610,10610,0
|
|
20231124,112100,9213770,10610,10610,10610,10610,0
|
|
20231124,112000,9213770,10610,10610,10610,10610,0
|
|
20231124,111900,9213770,10610,10610,10610,10610,0
|
|
20231124,111800,9213770,10610,10610,10610,10610,0
|
|
20231124,111700,9213770,10610,10610,10610,10610,0
|
|
20231124,111600,9213770,10610,10610,10610,10610,0
|
|
20231124,111500,9213770,10610,10610,10610,10610,0
|
|
20231124,111400,9213770,10610,10610,10610,10610,0
|
|
20231124,111300,9213770,10610,10610,10610,10610,0
|
|
20231124,111200,9213770,10610,10610,10610,10610,0
|
|
20231124,111100,9213770,10610,10610,10610,10610,0
|
|
20231124,111000,9213770,10610,10610,10610,10610,0
|
|
20231124,110900,9213770,10610,10610,10610,10610,0
|
|
20231124,110800,9213770,10610,10610,10610,10610,1
|
|
20231124,110700,9203160,10650,10650,10650,10650,0
|
|
20231124,110600,9203160,10650,10650,10650,10650,0
|
|
20231124,110500,9203160,10650,10650,10650,10650,0
|
|
20231124,110400,9203160,10650,10650,10650,10650,0
|
|
20231124,110300,9203160,10650,10650,10650,10650,0
|
|
20231124,110200,9203160,10650,10650,10650,10650,0
|
|
20231124,110100,9203160,10650,10650,10650,10650,0
|
|
20231124,110000,9203160,10650,10650,10650,10650,0
|
|
20231124,105900,9203160,10650,10650,10650,10650,0
|
|
20231124,105800,9203160,10650,10650,10650,10650,0
|
|
20231124,105700,9203160,10650,10650,10650,10650,0
|
|
20231124,105600,9203160,10650,10650,10650,10650,0
|
|
20231124,105500,9203160,10650,10650,10650,10650,0
|
|
20231124,105400,9203160,10650,10650,10650,10650,0
|
|
20231124,105300,9203160,10650,10650,10650,10650,0
|
|
20231124,105200,9203160,10650,10650,10650,10650,0
|
|
20231124,105100,9203160,10650,10650,10650,10650,0
|
|
20231124,105000,9203160,10650,10650,10650,10650,0
|
|
20231124,104900,9203160,10650,10650,10650,10650,0
|
|
20231124,104800,9203160,10650,10650,10650,10650,0
|
|
20231124,104700,9203160,10650,10650,10650,10650,0
|
|
20231124,104600,9203160,10650,10650,10650,10650,0
|
|
20231124,104500,9203160,10650,10650,10650,10650,0
|
|
20231124,104400,9203160,10650,10650,10650,10650,0
|
|
20231124,104300,9203160,10650,10650,10650,10650,0
|
|
20231124,104200,9203160,10650,10650,10650,10650,0
|
|
20231124,104100,9203160,10650,10650,10650,10650,0
|
|
20231124,104000,9203160,10650,10650,10650,10650,0
|
|
20231124,103900,9203160,10650,10650,10650,10650,0
|
|
20231124,103800,9203160,10650,10650,10650,10650,0
|
|
20231124,103700,9203160,10650,10650,10650,10650,0
|
|
20231124,103600,9203160,10650,10650,10650,10650,0
|
|
20231124,103500,9203160,10650,10650,10650,10650,0
|
|
20231124,103400,9203160,10650,10650,10650,10650,4
|
|
20231124,103300,9160560,10740,10740,10740,10740,0
|
|
20231124,103200,9160560,10740,10740,10740,10740,0
|
|
20231124,103100,9160560,10740,10740,10740,10740,0
|
|
20231124,103000,9160560,10740,10740,10740,10740,0
|
|
20231124,102900,9160560,10740,10740,10740,10740,0
|
|
20231124,102800,9160560,10740,10740,10740,10740,0
|
|
20231124,102700,9160560,10740,10740,10740,10740,0
|
|
20231124,102600,9160560,10740,10740,10740,10740,0
|
|
20231124,102500,9160560,10740,10740,10740,10740,0
|
|
20231124,102400,9160560,10740,10740,10740,10740,0
|
|
20231124,102300,9160560,10740,10680,10740,10680,50
|
|
20231124,102200,8625780,10680,10680,10680,10680,1
|
|
20231124,102100,8615100,10580,10580,10580,10580,0
|
|
20231124,102000,8615100,10580,10580,10580,10580,0
|
|
20231124,101900,8615100,10580,10580,10580,10580,0
|
|
20231124,101800,8615100,10580,10580,10580,10580,0
|
|
20231124,101700,8615100,10580,10580,10580,10580,0
|
|
20231124,101600,8615100,10580,10580,10580,10580,65
|
|
20231124,101500,7927400,10580,10590,10590,10580,170
|
|
20231124,101400,6128110,10590,10590,10600,10590,135
|
|
20231124,101300,4697420,10590,10630,10630,10580,77
|
|
20231124,101200,3881230,10640,10640,10650,10640,3
|
|
20231124,101100,3849300,10670,10670,10670,10670,0
|
|
20231124,101000,3849300,10670,10670,10670,10670,0
|
|
20231124,100900,3849300,10670,10610,10670,10600,347
|
|
20231124,100800,171000,10680,10680,10680,10680,0
|
|
20231124,100700,171000,10680,10680,10680,10680,0
|
|
20231124,100600,171000,10680,10680,10680,10680,0
|
|
20231124,100500,171000,10680,10680,10680,10680,0
|
|
20231124,100400,171000,10680,10680,10680,10680,0
|
|
20231124,100300,171000,10680,10680,10680,10680,12
|
|
20231124,100200,42840,10710,10710,10710,10710,0
|
|
20231124,100100,42840,10710,10710,10710,10710,0
|
|
20231124,100000,42840,10710,10710,10710,10710,1
|
|
20231124,095900,32130,10720,10720,10720,10720,0
|
|
20231124,095800,32130,10720,10720,10720,10720,0
|
|
20231124,095700,32130,10720,10720,10720,10720,0
|
|
20231124,095600,32130,10720,10720,10720,10720,0
|
|
20231124,095500,32130,10720,10720,10720,10720,0
|
|
20231124,095400,32130,10720,10720,10720,10720,0
|
|
20231124,095300,32130,10720,10720,10720,10720,0
|
|
20231124,095200,32130,10720,10720,10720,10720,0
|
|
20231124,095100,32130,10720,10720,10720,10720,0
|
|
20231124,095000,32130,10720,10720,10720,10720,0
|
|
20231124,094900,32130,10720,10720,10720,10720,0
|
|
20231124,094800,32130,10720,10720,10720,10720,0
|
|
20231124,094700,32130,10720,10720,10720,10720,0
|
|
20231124,094600,32130,10720,10720,10720,10720,0
|
|
20231124,094500,32130,10720,10720,10720,10720,0
|
|
20231124,094400,32130,10720,10720,10720,10720,0
|
|
20231124,094300,32130,10720,10720,10720,10720,0
|
|
20231124,094200,32130,10720,10720,10720,10720,0
|
|
20231124,094100,32130,10720,10720,10720,10720,0
|
|
20231124,094000,32130,10720,10720,10720,10720,0
|
|
20231124,093900,32130,10720,10720,10720,10720,0
|
|
20231124,093800,32130,10720,10720,10720,10720,0
|
|
20231124,093700,32130,10720,10720,10720,10720,0
|
|
20231124,093600,32130,10720,10720,10720,10720,0
|
|
20231124,093500,32130,10720,10720,10720,10720,0
|
|
20231124,093400,32130,10720,10720,10720,10720,0
|
|
20231124,093300,32130,10720,10720,10720,10720,0
|
|
20231124,093200,32130,10720,10720,10720,10720,0
|
|
20231124,093100,32130,10720,10720,10720,10720,0
|
|
20231124,093000,32130,10720,10720,10720,10720,0
|
|
20231124,092900,32130,10720,10720,10720,10720,0
|
|
20231124,092800,32130,10720,10720,10720,10720,0
|
|
20231124,092700,32130,10720,10720,10720,10720,0
|
|
20231124,092600,32130,10720,10720,10720,10720,0
|
|
20231124,092500,32130,10720,10720,10720,10720,0
|
|
20231124,092400,32130,10720,10700,10720,10700,3
|
|
20231124,092300,0,10740,10740,10740,10740,0
|
|
20231124,092200,0,10740,10740,10740,10740,0
|
|
20231124,092100,0,10740,10740,10740,10740,0
|
|
20231124,092000,0,10740,10740,10740,10740,0
|
|
20231124,091900,0,10740,10740,10740,10740,0
|
|
20231124,091800,0,10740,10740,10740,10740,0
|
|
20231124,091700,0,10740,10740,10740,10740,0
|
|
20231124,091600,0,10740,10740,10740,10740,0
|
|
20231124,091500,0,10740,10740,10740,10740,0
|
|
20231124,091400,0,10740,10740,10740,10740,0
|
|
20231124,091300,0,10740,10740,10740,10740,0
|
|
20231124,091200,0,10740,10740,10740,10740,0
|
|
20231124,091100,0,10740,10740,10740,10740,0
|
|
20231124,091000,0,10740,10740,10740,10740,0
|
|
20231124,090900,0,10740,10740,10740,10740,0
|
|
20231124,090800,0,10740,10740,10740,10740,0
|
|
20231124,090700,0,10740,10740,10740,10740,0
|
|
20231124,090600,0,10740,10740,10740,10740,0
|
|
20231124,090500,0,10740,10740,10740,10740,0
|
|
20231124,090400,0,10740,10740,10740,10740,0
|
|
20231124,090300,0,10740,10740,10740,10740,0
|
|
20231124,090200,0,10740,10740,10740,10740,0
|
|
20231124,090100,0,10740,10740,10740,10740,0
|
|
20231124,090000,0,10740,10740,10740,10740,0
|