640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193700,112724820,11400,11400,11400,11400,2189
|
|
20231123,193600,112724820,11400,11400,11400,11400,0
|
|
20231123,193500,112724820,11400,11400,11400,11400,0
|
|
20231123,193400,112724820,11400,11400,11400,11400,0
|
|
20231123,193300,112724820,11400,11400,11400,11400,0
|
|
20231123,193200,112724820,11400,11400,11400,11400,0
|
|
20231123,193100,112724820,11400,11400,11400,11400,0
|
|
20231123,193000,112724820,11400,11400,11400,11400,0
|
|
20231123,192900,112724820,11400,11400,11400,11400,0
|
|
20231123,192800,112724820,11400,11400,11400,11400,0
|
|
20231123,192700,112724820,11400,11400,11400,11400,0
|
|
20231123,192600,112724820,11400,11400,11400,11400,0
|
|
20231123,192500,112724820,11400,11400,11400,11400,0
|
|
20231123,192400,112724820,11400,11400,11400,11400,0
|
|
20231123,192300,112724820,11400,11400,11400,11400,0
|
|
20231123,192200,112724820,11400,11400,11400,11400,0
|
|
20231123,192100,112724820,11400,11400,11400,11400,0
|
|
20231123,192000,112724820,11400,11400,11400,11400,0
|
|
20231123,191900,112724820,11400,11400,11400,11400,0
|
|
20231123,191800,112724820,11400,11400,11400,11400,0
|
|
20231123,191700,112724820,11400,11400,11400,11400,0
|
|
20231123,191600,112724820,11400,11400,11400,11400,0
|
|
20231123,191500,112724820,11400,11400,11400,11400,0
|
|
20231123,191400,112724820,11400,11400,11400,11400,0
|
|
20231123,191300,112724820,11400,11400,11400,11400,0
|
|
20231123,191200,112724820,11400,11400,11400,11400,0
|
|
20231123,191100,112724820,11400,11400,11400,11400,0
|
|
20231123,191000,112724820,11400,11400,11400,11400,0
|
|
20231123,190900,112724820,11400,11400,11400,11400,0
|
|
20231123,190800,112724820,11400,11400,11400,11400,0
|
|
20231123,190700,112724820,11400,11400,11400,11400,2189
|
|
20231123,190600,112724820,11400,11400,11400,11400,0
|
|
20231123,190500,112724820,11400,11400,11400,11400,0
|
|
20231123,190400,112724820,11400,11400,11400,11400,0
|
|
20231123,190300,112724820,11400,11400,11400,11400,0
|
|
20231123,190200,112724820,11400,11400,11400,11400,0
|
|
20231123,190100,112724820,11400,11400,11400,11400,0
|
|
20231123,190000,112724820,11400,11400,11400,11400,0
|
|
20231123,185900,112724820,11400,11400,11400,11400,0
|
|
20231123,185800,112724820,11400,11400,11400,11400,0
|
|
20231123,185700,112724820,11400,11400,11400,11400,0
|
|
20231123,185600,112724820,11400,11400,11400,11400,0
|
|
20231123,185500,112724820,11400,11400,11400,11400,0
|
|
20231123,185400,112724820,11400,11400,11400,11400,0
|
|
20231123,185300,112724820,11400,11400,11400,11400,0
|
|
20231123,185200,112724820,11400,11400,11400,11400,0
|
|
20231123,185100,112724820,11400,11400,11400,11400,0
|
|
20231123,185000,112724820,11400,11400,11400,11400,0
|
|
20231123,184900,112724820,11400,11400,11400,11400,0
|
|
20231123,184800,112724820,11400,11400,11400,11400,0
|
|
20231123,184700,112724820,11400,11400,11400,11400,0
|
|
20231123,184600,112724820,11400,11400,11400,11400,0
|
|
20231123,184500,112724820,11400,11400,11400,11400,0
|
|
20231123,184400,112724820,11400,11400,11400,11400,0
|
|
20231123,184300,112724820,11400,11400,11400,11400,0
|
|
20231123,184200,112724820,11400,11400,11400,11400,0
|
|
20231123,184100,112724820,11400,11400,11400,11400,0
|
|
20231123,184000,112724820,11400,11400,11400,11400,0
|
|
20231123,183900,112724820,11400,11400,11400,11400,0
|
|
20231123,183800,112724820,11400,11400,11400,11400,0
|
|
20231123,183700,112724820,11400,11400,11400,11400,2189
|
|
20231123,183600,112724820,11400,11400,11400,11400,0
|
|
20231123,183500,112724820,11400,11400,11400,11400,0
|
|
20231123,183400,112724820,11400,11400,11400,11400,0
|
|
20231123,183300,112724820,11400,11400,11400,11400,0
|
|
20231123,183200,112724820,11400,11400,11400,11400,0
|
|
20231123,183100,112724820,11400,11400,11400,11400,0
|
|
20231123,183000,112724820,11400,11400,11400,11400,0
|
|
20231123,182900,112724820,11400,11400,11400,11400,0
|
|
20231123,182800,112724820,11400,11400,11400,11400,0
|
|
20231123,182700,112724820,11400,11400,11400,11400,0
|
|
20231123,182600,112724820,11400,11400,11400,11400,0
|
|
20231123,182500,112724820,11400,11400,11400,11400,0
|
|
20231123,182400,112724820,11400,11400,11400,11400,0
|
|
20231123,182300,112724820,11400,11400,11400,11400,0
|
|
20231123,182200,112724820,11400,11400,11400,11400,0
|
|
20231123,182100,112724820,11400,11400,11400,11400,0
|
|
20231123,182000,112724820,11400,11400,11400,11400,0
|
|
20231123,181900,112724820,11400,11400,11400,11400,0
|
|
20231123,181800,112724820,11400,11400,11400,11400,0
|
|
20231123,181700,112724820,11400,11400,11400,11400,0
|
|
20231123,181600,112724820,11400,11400,11400,11400,0
|
|
20231123,181500,112724820,11400,11400,11400,11400,0
|
|
20231123,181400,112724820,11400,11400,11400,11400,0
|
|
20231123,181300,112724820,11400,11400,11400,11400,0
|
|
20231123,181200,112724820,11400,11400,11400,11400,0
|
|
20231123,181100,112724820,11400,11400,11400,11400,0
|
|
20231123,181000,112724820,11400,11400,11400,11400,0
|
|
20231123,180900,112724820,11400,11400,11400,11400,0
|
|
20231123,180800,112724820,11400,11400,11400,11400,0
|
|
20231123,180700,112724820,11400,11400,11400,11400,2189
|
|
20231123,180600,112724820,11400,11400,11400,11400,0
|
|
20231123,180500,112724820,11400,11400,11400,11400,0
|
|
20231123,180400,112724820,11400,11400,11400,11400,0
|
|
20231123,180300,112724820,11400,11400,11400,11400,0
|
|
20231123,180200,112724820,11400,11400,11400,11400,0
|
|
20231123,180100,112724820,11400,11400,11400,11400,0
|
|
20231123,180000,112724820,11400,11400,11400,11400,0
|
|
20231123,175900,112724820,11400,11400,11400,11400,0
|
|
20231123,175800,112724820,11400,11400,11400,11400,0
|
|
20231123,175700,112724820,11400,11400,11400,11400,0
|
|
20231123,175600,112724820,11400,11400,11400,11400,0
|
|
20231123,175500,112724820,11400,11400,11400,11400,0
|
|
20231123,175400,112724820,11400,11400,11400,11400,0
|
|
20231123,175300,112724820,11400,11400,11400,11400,0
|
|
20231123,175200,112724820,11400,11400,11400,11400,0
|
|
20231123,175100,112724820,11400,11400,11400,11400,0
|
|
20231123,175000,112724820,11400,11400,11400,11400,0
|
|
20231123,174900,112724820,11400,11400,11400,11400,0
|
|
20231123,174800,112724820,11400,11400,11400,11400,0
|
|
20231123,174700,112724820,11400,11400,11400,11400,0
|
|
20231123,174600,112724820,11400,11400,11400,11400,0
|
|
20231123,174500,112724820,11400,11400,11400,11400,0
|
|
20231123,174400,112724820,11400,11400,11400,11400,0
|
|
20231123,174300,112724820,11400,11400,11400,11400,0
|
|
20231123,174200,112724820,11400,11400,11400,11400,0
|
|
20231123,174100,112724820,11400,11400,11400,11400,0
|
|
20231123,174000,112724820,11400,11400,11400,11400,0
|
|
20231123,173900,112724820,11400,11400,11400,11400,0
|
|
20231123,173800,112724820,11400,11400,11400,11400,0
|
|
20231123,173700,112724820,11400,11400,11400,11400,2189
|
|
20231123,173600,112724820,11400,11400,11400,11400,0
|
|
20231123,173500,112724820,11400,11400,11400,11400,0
|
|
20231123,173400,112724820,11400,11400,11400,11400,0
|
|
20231123,173300,112724820,11400,11400,11400,11400,0
|
|
20231123,173200,112724820,11400,11400,11400,11400,0
|
|
20231123,173100,112724820,11400,11400,11400,11400,0
|
|
20231123,173000,112724820,11400,11400,11400,11400,0
|
|
20231123,172900,112724820,11400,11400,11400,11400,0
|
|
20231123,172800,112724820,11400,11400,11400,11400,0
|
|
20231123,172700,112724820,11400,11400,11400,11400,0
|
|
20231123,172600,112724820,11400,11400,11400,11400,0
|
|
20231123,172500,112724820,11400,11400,11400,11400,0
|
|
20231123,172400,112724820,11400,11400,11400,11400,0
|
|
20231123,172300,112724820,11400,11400,11400,11400,0
|
|
20231123,172200,112724820,11400,11400,11400,11400,0
|
|
20231123,172100,112724820,11400,11400,11400,11400,0
|
|
20231123,172000,112724820,11400,11400,11400,11400,0
|
|
20231123,171900,112724820,11400,11400,11400,11400,0
|
|
20231123,171800,112724820,11400,11400,11400,11400,0
|
|
20231123,171700,112724820,11400,11400,11400,11400,0
|
|
20231123,171600,112724820,11400,11400,11400,11400,0
|
|
20231123,171500,112724820,11400,11400,11400,11400,0
|
|
20231123,171400,112724820,11400,11400,11400,11400,0
|
|
20231123,171300,112724820,11400,11400,11400,11400,0
|
|
20231123,171200,112724820,11400,11400,11400,11400,0
|
|
20231123,171100,112724820,11400,11400,11400,11400,0
|
|
20231123,171000,112724820,11400,11400,11400,11400,0
|
|
20231123,170900,112724820,11400,11400,11400,11400,0
|
|
20231123,170800,112724820,11400,11400,11400,11400,0
|
|
20231123,170700,112724820,11400,11400,11400,11400,2189
|
|
20231123,170600,112724820,11400,11400,11400,11400,0
|
|
20231123,170500,112724820,11400,11400,11400,11400,0
|
|
20231123,170400,112724820,11400,11400,11400,11400,0
|
|
20231123,170300,112724820,11400,11400,11400,11400,0
|
|
20231123,170200,112724820,11400,11400,11400,11400,0
|
|
20231123,170100,112724820,11400,11400,11400,11400,0
|
|
20231123,170000,112724820,11400,11400,11400,11400,0
|
|
20231123,165900,112724820,11400,11400,11400,11400,0
|
|
20231123,165800,112724820,11400,11400,11400,11400,0
|
|
20231123,165700,112724820,11400,11400,11400,11400,0
|
|
20231123,165600,112724820,11400,11400,11400,11400,0
|
|
20231123,165500,112724820,11400,11400,11400,11400,0
|
|
20231123,165400,112724820,11400,11400,11400,11400,0
|
|
20231123,165300,112724820,11400,11400,11400,11400,0
|
|
20231123,165200,112724820,11400,11400,11400,11400,0
|
|
20231123,165100,112724820,11400,11400,11400,11400,0
|
|
20231123,165000,112724820,11400,11400,11400,11400,0
|
|
20231123,164900,112724820,11400,11400,11400,11400,0
|
|
20231123,164800,112724820,11400,11400,11400,11400,0
|
|
20231123,164700,112724820,11400,11400,11400,11400,0
|
|
20231123,164600,112724820,11400,11400,11400,11400,0
|
|
20231123,164500,112724820,11400,11400,11400,11400,0
|
|
20231123,164400,112724820,11400,11400,11400,11400,0
|
|
20231123,164300,112724820,11400,11400,11400,11400,0
|
|
20231123,164200,112724820,11400,11400,11400,11400,0
|
|
20231123,164100,112724820,11400,11400,11400,11400,0
|
|
20231123,164000,112724820,11400,11400,11400,11400,0
|
|
20231123,163900,112724820,11400,11400,11400,11400,0
|
|
20231123,163800,112724820,11400,11400,11400,11400,0
|
|
20231123,163700,112724820,11400,11400,11400,11400,2189
|
|
20231123,163600,112724820,11400,11400,11400,11400,0
|
|
20231123,163500,112724820,11400,11400,11400,11400,0
|
|
20231123,163400,112724820,11400,11400,11400,11400,0
|
|
20231123,163300,112724820,11400,11400,11400,11400,0
|
|
20231123,163200,112724820,11400,11400,11400,11400,0
|
|
20231123,163100,112724820,11400,11400,11400,11400,0
|
|
20231123,163000,112724820,11400,11400,11400,11400,0
|
|
20231123,162900,112724820,11400,11400,11400,11400,0
|
|
20231123,162800,112724820,11400,11400,11400,11400,0
|
|
20231123,162700,112724820,11400,11400,11400,11400,0
|
|
20231123,162600,112724820,11400,11400,11400,11400,0
|
|
20231123,162500,112724820,11400,11400,11400,11400,0
|
|
20231123,162400,112724820,11400,11400,11400,11400,0
|
|
20231123,162300,112724820,11400,11400,11400,11400,0
|
|
20231123,162200,112724820,11400,11400,11400,11400,0
|
|
20231123,162100,112724820,11400,11400,11400,11400,0
|
|
20231123,162000,112724820,11400,11400,11400,11400,0
|
|
20231123,161900,112724820,11400,11400,11400,11400,0
|
|
20231123,161800,112724820,11400,11400,11400,11400,0
|
|
20231123,161700,112724820,11400,11400,11400,11400,0
|
|
20231123,161600,112724820,11400,11400,11400,11400,0
|
|
20231123,161500,112724820,11400,11400,11400,11400,0
|
|
20231123,161400,112724820,11400,11400,11400,11400,0
|
|
20231123,161300,112724820,11400,11400,11400,11400,0
|
|
20231123,161200,112724820,11400,11400,11400,11400,0
|
|
20231123,161100,112724820,11400,11400,11400,11400,0
|
|
20231123,161000,112724820,11400,11400,11400,11400,0
|
|
20231123,160900,112724820,11400,11400,11400,11400,0
|
|
20231123,160800,112724820,11400,11400,11400,11400,0
|
|
20231123,160700,112724820,11400,11400,11400,11400,2189
|
|
20231123,160600,112724820,11400,11400,11400,11400,0
|
|
20231123,160500,112724820,11400,11400,11400,11400,0
|
|
20231123,160400,112724820,11400,11400,11400,11400,0
|
|
20231123,160300,112724820,11400,11400,11400,11400,0
|
|
20231123,160200,112724820,11400,11400,11400,11400,0
|
|
20231123,160100,112724820,11400,11400,11400,11400,0
|
|
20231123,160000,112724820,11400,11400,11400,11400,0
|
|
20231123,155900,112724820,11400,11400,11400,11400,0
|
|
20231123,155800,112724820,11400,11400,11400,11400,0
|
|
20231123,155700,112724820,11400,11400,11400,11400,0
|
|
20231123,155600,112724820,11400,11400,11400,11400,0
|
|
20231123,155500,112724820,11400,11400,11400,11400,0
|
|
20231123,155400,112724820,11400,11400,11400,11400,0
|
|
20231123,155300,112724820,11400,11400,11400,11400,0
|
|
20231123,155200,112724820,11400,11400,11400,11400,0
|
|
20231123,155100,112724820,11400,11400,11400,11400,0
|
|
20231123,155000,112724820,11400,11400,11400,11400,0
|
|
20231123,154900,112724820,11400,11400,11400,11400,0
|
|
20231123,154800,112724820,11400,11400,11400,11400,0
|
|
20231123,154700,112724820,11400,11400,11400,11400,0
|
|
20231123,154600,112724820,11400,11400,11400,11400,0
|
|
20231123,154500,112724820,11400,11400,11400,11400,0
|
|
20231123,154400,112724820,11400,11400,11400,11400,0
|
|
20231123,154300,112724820,11400,11400,11400,11400,0
|
|
20231123,154200,112724820,11400,11400,11400,11400,0
|
|
20231123,154100,112724820,11400,11400,11400,11400,0
|
|
20231123,154000,112724820,11400,11400,11400,11400,0
|
|
20231123,153900,112724820,11400,11400,11400,11400,0
|
|
20231123,153800,112724820,11400,11400,11400,11400,0
|
|
20231123,153700,112724820,11400,11400,11400,11400,2189
|
|
20231123,153600,112724820,11400,11400,11400,11400,0
|
|
20231123,153500,112724820,11400,11400,11400,11400,0
|
|
20231123,153400,112724820,11400,11400,11400,11400,0
|
|
20231123,153300,112724820,11400,11400,11400,11400,0
|
|
20231123,153200,112724820,11400,11400,11400,11400,0
|
|
20231123,153100,112724820,11400,11400,11400,11400,0
|
|
20231123,153000,112724820,11400,11400,11400,11400,2189
|
|
20231123,152900,87770220,11390,11390,11390,11390,0
|
|
20231123,152800,87770220,11390,11390,11390,11390,0
|
|
20231123,152700,87770220,11390,11390,11390,11390,0
|
|
20231123,152600,87770220,11390,11390,11390,11390,0
|
|
20231123,152500,87770220,11390,11390,11390,11390,0
|
|
20231123,152400,87770220,11390,11390,11390,11390,0
|
|
20231123,152300,87770220,11390,11390,11390,11390,0
|
|
20231123,152200,87770220,11390,11390,11390,11390,0
|
|
20231123,152100,87770220,11390,11390,11390,11390,0
|
|
20231123,152000,87770220,11390,11390,11390,11390,0
|
|
20231123,151900,87770220,11390,11390,11390,11390,3
|
|
20231123,151800,87736050,11390,11390,11390,11390,0
|
|
20231123,151700,87736050,11390,11390,11390,11390,0
|
|
20231123,151600,87736050,11390,11390,11390,11390,0
|
|
20231123,151500,87736050,11390,11390,11390,11390,1
|
|
20231123,151400,87724660,11400,11400,11400,11400,0
|
|
20231123,151300,87724660,11400,11410,11410,11400,149
|
|
20231123,151200,86025070,11430,11430,11430,11430,0
|
|
20231123,151100,86025070,11430,11430,11430,11430,0
|
|
20231123,151000,86025070,11430,11430,11430,11430,1
|
|
20231123,150900,86013640,11400,11400,11400,11400,0
|
|
20231123,150800,86013640,11400,11400,11400,11400,0
|
|
20231123,150700,86013640,11400,11400,11400,11400,50
|
|
20231123,150600,85443640,11430,11430,11430,11430,0
|
|
20231123,150500,85443640,11430,11430,11430,11430,0
|
|
20231123,150400,85443640,11430,11430,11430,11430,8
|
|
20231123,150300,85352200,11430,11430,11430,11430,0
|
|
20231123,150200,85352200,11430,11430,11430,11430,15
|
|
20231123,150100,85180750,11410,11410,11410,11410,0
|
|
20231123,150000,85180750,11410,11410,11410,11400,34
|
|
20231123,145900,84792820,11400,11400,11400,11400,0
|
|
20231123,145800,84792820,11400,11400,11400,11400,0
|
|
20231123,145700,84792820,11400,11400,11400,11400,0
|
|
20231123,145600,84792820,11400,11400,11400,11400,0
|
|
20231123,145500,84792820,11400,11400,11400,11400,100
|
|
20231123,145400,83652820,11410,11410,11410,11410,0
|
|
20231123,145300,83652820,11410,11410,11410,11410,0
|
|
20231123,145200,83652820,11410,11410,11410,11410,73
|
|
20231123,145100,82819890,11390,11390,11390,11390,0
|
|
20231123,145000,82819890,11390,11390,11390,11390,0
|
|
20231123,144900,82819890,11390,11390,11390,11390,0
|
|
20231123,144800,82819890,11390,11390,11390,11390,0
|
|
20231123,144700,82819890,11390,11390,11390,11390,0
|
|
20231123,144600,82819890,11390,11390,11390,11390,0
|
|
20231123,144500,82819890,11390,11410,11410,11390,12
|
|
20231123,144400,82683150,11410,11410,11410,11410,0
|
|
20231123,144300,82683150,11410,11410,11410,11410,0
|
|
20231123,144200,82683150,11410,11410,11410,11410,2
|
|
20231123,144100,82660330,11410,11410,11410,11410,0
|
|
20231123,144000,82660330,11410,11410,11410,11410,0
|
|
20231123,143900,82660330,11410,11410,11410,11410,0
|
|
20231123,143800,82660330,11410,11410,11410,11410,0
|
|
20231123,143700,82660330,11410,11410,11410,11410,27
|
|
20231123,143600,82352260,11400,11400,11400,11400,4
|
|
20231123,143500,82306660,11400,11400,11400,11400,0
|
|
20231123,143400,82306660,11400,11400,11400,11400,0
|
|
20231123,143300,82306660,11400,11390,11400,11390,78
|
|
20231123,143200,81417490,11380,11380,11380,11380,0
|
|
20231123,143100,81417490,11380,11400,11400,11380,616
|
|
20231123,143000,74402060,11400,11400,11400,11400,0
|
|
20231123,142900,74402060,11400,11400,11400,11400,0
|
|
20231123,142800,74402060,11400,11400,11400,11400,100
|
|
20231123,142700,73262060,11400,11400,11400,11400,1
|
|
20231123,142600,73250660,11410,11410,11410,11410,0
|
|
20231123,142500,73250660,11410,11410,11410,11410,17
|
|
20231123,142400,73056690,11410,11410,11410,11410,0
|
|
20231123,142300,73056690,11410,11410,11410,11410,0
|
|
20231123,142200,73056690,11410,11410,11410,11410,11
|
|
20231123,142100,72931180,11400,11400,11400,11400,0
|
|
20231123,142000,72931180,11400,11400,11400,11400,0
|
|
20231123,141900,72931180,11400,11400,11400,11400,0
|
|
20231123,141800,72931180,11400,11400,11400,11400,34
|
|
20231123,141700,72543580,11400,11400,11400,11400,0
|
|
20231123,141600,72543580,11400,11400,11400,11400,18
|
|
20231123,141500,72338380,11400,11400,11400,11400,45
|
|
20231123,141400,71825380,11400,11400,11400,11400,5
|
|
20231123,141300,71768380,11400,11400,11400,11400,0
|
|
20231123,141200,71768380,11400,11400,11400,11400,0
|
|
20231123,141100,71768380,11400,11400,11400,11400,0
|
|
20231123,141000,71768380,11400,11400,11400,11400,0
|
|
20231123,140900,71768380,11400,11400,11400,11400,0
|
|
20231123,140800,71768380,11400,11400,11400,11400,0
|
|
20231123,140700,71768380,11400,11400,11400,11400,0
|
|
20231123,140600,71768380,11400,11400,11400,11400,0
|
|
20231123,140500,71768380,11400,11400,11400,11400,19
|
|
20231123,140400,71551780,11410,11410,11410,11410,85
|
|
20231123,140300,70581930,11410,11410,11410,11410,0
|
|
20231123,140200,70581930,11410,11410,11410,11410,0
|
|
20231123,140100,70581930,11410,11410,11410,11410,0
|
|
20231123,140000,70581930,11410,11410,11410,11410,38
|
|
20231123,135900,70148350,11410,11410,11410,11410,0
|
|
20231123,135800,70148350,11410,11410,11410,11410,7
|
|
20231123,135700,70068480,11400,11400,11400,11400,0
|
|
20231123,135600,70068480,11400,11400,11400,11400,0
|
|
20231123,135500,70068480,11400,11400,11400,11400,0
|
|
20231123,135400,70068480,11400,11400,11400,11400,0
|
|
20231123,135300,70068480,11400,11400,11400,11400,0
|
|
20231123,135200,70068480,11400,11400,11400,11400,0
|
|
20231123,135100,70068480,11400,11400,11400,11400,0
|
|
20231123,135000,70068480,11400,11400,11400,11400,0
|
|
20231123,134900,70068480,11400,11400,11400,11400,0
|
|
20231123,134800,70068480,11400,11400,11400,11400,0
|
|
20231123,134700,70068480,11400,11400,11400,11400,0
|
|
20231123,134600,70068480,11400,11400,11400,11400,0
|
|
20231123,134500,70068480,11400,11400,11400,11400,0
|
|
20231123,134400,70068480,11400,11400,11400,11400,0
|
|
20231123,134300,70068480,11400,11410,11410,11400,19
|
|
20231123,134200,69851860,11410,11410,11410,11410,0
|
|
20231123,134100,69851860,11410,11410,11410,11410,0
|
|
20231123,134000,69851860,11410,11410,11410,11410,0
|
|
20231123,133900,69851860,11410,11410,11410,11410,0
|
|
20231123,133800,69851860,11410,11410,11410,11410,102
|
|
20231123,133700,68688040,11410,11410,11410,11410,0
|
|
20231123,133600,68688040,11410,11410,11410,11410,110
|
|
20231123,133500,67432940,11410,11410,11410,11410,0
|
|
20231123,133400,67432940,11410,11410,11410,11410,0
|
|
20231123,133300,67432940,11410,11410,11410,11410,0
|
|
20231123,133200,67432940,11410,11420,11420,11410,10
|
|
20231123,133100,67318820,11410,11410,11410,11410,0
|
|
20231123,133000,67318820,11410,11410,11410,11410,6
|
|
20231123,132900,67250360,11410,11410,11410,11410,0
|
|
20231123,132800,67250360,11410,11410,11410,11410,100
|
|
20231123,132700,66109360,11410,11410,11410,11410,85
|
|
20231123,132600,65139510,11400,11400,11400,11400,0
|
|
20231123,132500,65139510,11400,11400,11400,11400,0
|
|
20231123,132400,65139510,11400,11400,11400,11400,3
|
|
20231123,132300,65105310,11400,11400,11400,11400,19
|
|
20231123,132200,64888710,11400,11400,11400,11400,33
|
|
20231123,132100,64512510,11410,11410,11410,11410,0
|
|
20231123,132000,64512510,11410,11410,11410,11410,1
|
|
20231123,131900,64501100,11410,11410,11410,11410,10
|
|
20231123,131800,64387000,11400,11400,11400,11400,7
|
|
20231123,131700,64307200,11410,11410,11410,11410,0
|
|
20231123,131600,64307200,11410,11410,11410,11410,10
|
|
20231123,131500,64193100,11410,11410,11410,11410,1
|
|
20231123,131400,64181690,11400,11400,11400,11400,0
|
|
20231123,131300,64181690,11400,11400,11400,11400,0
|
|
20231123,131200,64181690,11400,11430,11430,11400,182
|
|
20231123,131100,62101790,11390,11390,11390,11390,0
|
|
20231123,131000,62101790,11390,11390,11390,11390,0
|
|
20231123,130900,62101790,11390,11390,11390,11390,0
|
|
20231123,130800,62101790,11390,11390,11390,11390,1
|
|
20231123,130700,62090400,11390,11400,11400,11390,160
|
|
20231123,130600,60267800,11400,11400,11400,11400,0
|
|
20231123,130500,60267800,11400,11400,11400,11400,20
|
|
20231123,130400,60039800,11390,11390,11390,11390,0
|
|
20231123,130300,60039800,11390,11390,11390,11390,0
|
|
20231123,130200,60039800,11390,11440,11440,11390,111
|
|
20231123,130100,58772470,11440,11440,11440,11440,100
|
|
20231123,130000,57628470,11440,11440,11440,11440,0
|
|
20231123,125900,57628470,11440,11440,11440,11440,0
|
|
20231123,125800,57628470,11440,11420,11440,11420,75
|
|
20231123,125700,56770820,11420,11420,11420,11420,0
|
|
20231123,125600,56770820,11420,11420,11420,11420,61
|
|
20231123,125500,56074200,11390,11390,11390,11390,1
|
|
20231123,125400,56062810,11390,11390,11390,11390,2
|
|
20231123,125300,56040030,11390,11390,11390,11390,0
|
|
20231123,125200,56040030,11390,11390,11390,11390,0
|
|
20231123,125100,56040030,11390,11390,11390,11390,0
|
|
20231123,125000,56040030,11390,11390,11390,11390,0
|
|
20231123,124900,56040030,11390,11390,11390,11390,0
|
|
20231123,124800,56040030,11390,11390,11390,11390,0
|
|
20231123,124700,56040030,11390,11390,11390,11390,0
|
|
20231123,124600,56040030,11390,11390,11390,11390,0
|
|
20231123,124500,56040030,11390,11390,11390,11390,0
|
|
20231123,124400,56040030,11390,11390,11390,11390,0
|
|
20231123,124300,56040030,11390,11390,11390,11390,0
|
|
20231123,124200,56040030,11390,11390,11390,11390,0
|
|
20231123,124100,56040030,11390,11390,11390,11390,30
|
|
20231123,124000,55698330,11410,11410,11410,11410,0
|
|
20231123,123900,55698330,11410,11410,11410,11410,0
|
|
20231123,123800,55698330,11410,11410,11410,11410,0
|
|
20231123,123700,55698330,11410,11410,11410,11410,0
|
|
20231123,123600,55698330,11410,11410,11410,11410,0
|
|
20231123,123500,55698330,11410,11410,11410,11410,3
|
|
20231123,123400,55664100,11410,11410,11410,11410,0
|
|
20231123,123300,55664100,11410,11410,11410,11410,67
|
|
20231123,123200,54899630,11410,11410,11410,11410,0
|
|
20231123,123100,54899630,11410,11410,11410,11410,0
|
|
20231123,123000,54899630,11410,11410,11410,11410,0
|
|
20231123,122900,54899630,11410,11410,11410,11410,0
|
|
20231123,122800,54899630,11410,11410,11410,11410,2
|
|
20231123,122700,54876810,11410,11410,11410,11410,0
|
|
20231123,122600,54876810,11410,11410,11410,11410,20
|
|
20231123,122500,54648610,11390,11390,11390,11390,300
|
|
20231123,122400,51231610,11410,11410,11410,11410,0
|
|
20231123,122300,51231610,11410,11410,11410,11410,1
|
|
20231123,122200,51220200,11410,11390,11410,11390,148
|
|
20231123,122100,49532010,11390,11390,11390,11390,70
|
|
20231123,122000,48734710,11390,11390,11390,11390,0
|
|
20231123,121900,48734710,11390,11390,11390,11390,0
|
|
20231123,121800,48734710,11390,11390,11390,11390,0
|
|
20231123,121700,48734710,11390,11390,11390,11390,0
|
|
20231123,121600,48734710,11390,11390,11390,11390,0
|
|
20231123,121500,48734710,11390,11390,11390,11390,0
|
|
20231123,121400,48734710,11390,11390,11390,11390,0
|
|
20231123,121300,48734710,11390,11390,11390,11390,0
|
|
20231123,121200,48734710,11390,11390,11390,11390,0
|
|
20231123,121100,48734710,11390,11390,11390,11390,0
|
|
20231123,121000,48734710,11390,11390,11390,11390,0
|
|
20231123,120900,48734710,11390,11390,11390,11390,0
|
|
20231123,120800,48734710,11390,11390,11390,11390,0
|
|
20231123,120700,48734710,11390,11390,11390,11390,0
|
|
20231123,120600,48734710,11390,11390,11390,11390,1
|
|
20231123,120500,48723320,11400,11400,11400,11400,0
|
|
20231123,120400,48723320,11400,11400,11400,11400,0
|
|
20231123,120300,48723320,11400,11400,11400,11400,0
|
|
20231123,120200,48723320,11400,11400,11400,11400,0
|
|
20231123,120100,48723320,11400,11400,11400,11400,0
|
|
20231123,120000,48723320,11400,11400,11400,11400,9
|
|
20231123,115900,48620720,11400,11400,11400,11400,0
|
|
20231123,115800,48620720,11400,11400,11400,11400,0
|
|
20231123,115700,48620720,11400,11400,11400,11400,0
|
|
20231123,115600,48620720,11400,11400,11400,11400,30
|
|
20231123,115500,48278720,11420,11420,11420,11420,0
|
|
20231123,115400,48278720,11420,11420,11420,11420,0
|
|
20231123,115300,48278720,11420,11420,11420,11420,0
|
|
20231123,115200,48278720,11420,11420,11420,11420,5
|
|
20231123,115100,48221620,11420,11420,11420,11420,0
|
|
20231123,115000,48221620,11420,11420,11420,11420,4
|
|
20231123,114900,48175940,11380,11380,11380,11380,0
|
|
20231123,114800,48175940,11380,11380,11380,11380,0
|
|
20231123,114700,48175940,11380,11380,11380,11380,0
|
|
20231123,114600,48175940,11380,11380,11380,11380,0
|
|
20231123,114500,48175940,11380,11380,11380,11380,100
|
|
20231123,114400,47037940,11380,11380,11380,11380,0
|
|
20231123,114300,47037940,11380,11380,11380,11380,0
|
|
20231123,114200,47037940,11380,11380,11380,11380,0
|
|
20231123,114100,47037940,11380,11380,11380,11380,0
|
|
20231123,114000,47037940,11380,11380,11380,11380,0
|
|
20231123,113900,47037940,11380,11380,11380,11380,0
|
|
20231123,113800,47037940,11380,11390,11390,11380,100
|
|
20231123,113700,45899470,11390,11390,11390,11390,0
|
|
20231123,113600,45899470,11390,11390,11390,11390,0
|
|
20231123,113500,45899470,11390,11390,11390,11390,0
|
|
20231123,113400,45899470,11390,11390,11390,11390,0
|
|
20231123,113300,45899470,11390,11390,11390,11390,26
|
|
20231123,113200,45603330,11380,11380,11380,11380,0
|
|
20231123,113100,45603330,11380,11380,11380,11380,0
|
|
20231123,113000,45603330,11380,11380,11380,11380,0
|
|
20231123,112900,45603330,11380,11380,11380,11380,1
|
|
20231123,112800,45591950,11380,11380,11380,11380,10
|
|
20231123,112700,45478150,11380,11380,11380,11380,0
|
|
20231123,112600,45478150,11380,11380,11380,11380,5
|
|
20231123,112500,45421250,11370,11370,11370,11370,0
|
|
20231123,112400,45421250,11370,11370,11370,11370,0
|
|
20231123,112300,45421250,11370,11370,11370,11370,0
|
|
20231123,112200,45421250,11370,11390,11400,11370,724
|
|
20231123,112100,37176050,11390,11390,11390,11390,0
|
|
20231123,112000,37176050,11390,11390,11390,11390,0
|
|
20231123,111900,37176050,11390,11390,11390,11390,0
|
|
20231123,111800,37176050,11390,11390,11390,11390,0
|
|
20231123,111700,37176050,11390,11390,11390,11390,3
|
|
20231123,111600,37141880,11390,11390,11390,11390,0
|
|
20231123,111500,37141880,11390,11390,11390,11390,0
|
|
20231123,111400,37141880,11390,11390,11390,11390,101
|
|
20231123,111300,35991490,11380,11380,11380,11380,0
|
|
20231123,111200,35991490,11380,11380,11380,11380,0
|
|
20231123,111100,35991490,11380,11380,11380,11380,0
|
|
20231123,111000,35991490,11380,11390,11390,11380,4
|
|
20231123,110900,35945960,11380,11380,11380,11380,11
|
|
20231123,110800,35820780,11390,11390,11390,11390,0
|
|
20231123,110700,35820780,11390,11390,11390,11390,14
|
|
20231123,110600,35661320,11390,11390,11390,11390,94
|
|
20231123,110500,34590660,11390,11390,11390,11390,135
|
|
20231123,110400,33053010,11390,11390,11390,11390,0
|
|
20231123,110300,33053010,11390,11390,11390,11390,0
|
|
20231123,110200,33053010,11390,11390,11390,11390,0
|
|
20231123,110100,33053010,11390,11390,11390,11390,0
|
|
20231123,110000,33053010,11390,11390,11390,11390,0
|
|
20231123,105900,33053010,11390,11390,11390,11390,0
|
|
20231123,105800,33053010,11390,11390,11390,11390,74
|
|
20231123,105700,32210150,11390,11390,11390,11390,0
|
|
20231123,105600,32210150,11390,11390,11390,11390,0
|
|
20231123,105500,32210150,11390,11390,11390,11390,0
|
|
20231123,105400,32210150,11390,11390,11390,11390,0
|
|
20231123,105300,32210150,11390,11390,11390,11390,162
|
|
20231123,105200,30364970,11400,11400,11400,11400,0
|
|
20231123,105100,30364970,11400,11400,11400,11400,0
|
|
20231123,105000,30364970,11400,11400,11400,11400,0
|
|
20231123,104900,30364970,11400,11400,11400,11400,0
|
|
20231123,104800,30364970,11400,11400,11400,11400,0
|
|
20231123,104700,30364970,11400,11400,11400,11400,0
|
|
20231123,104600,30364970,11400,11400,11400,11400,0
|
|
20231123,104500,30364970,11400,11400,11400,11400,0
|
|
20231123,104400,30364970,11400,11400,11400,11400,0
|
|
20231123,104300,30364970,11400,11400,11400,11400,0
|
|
20231123,104200,30364970,11400,11400,11400,11400,0
|
|
20231123,104100,30364970,11400,11400,11400,11400,0
|
|
20231123,104000,30364970,11400,11400,11400,11400,0
|
|
20231123,103900,30364970,11400,11400,11400,11400,3
|
|
20231123,103800,30330770,11400,11400,11400,11400,0
|
|
20231123,103700,30330770,11400,11400,11400,11400,0
|
|
20231123,103600,30330770,11400,11400,11400,11400,0
|
|
20231123,103500,30330770,11400,11400,11400,11400,0
|
|
20231123,103400,30330770,11400,11400,11400,11400,0
|
|
20231123,103300,30330770,11400,11400,11400,11400,0
|
|
20231123,103200,30330770,11400,11400,11400,11400,0
|
|
20231123,103100,30330770,11400,11400,11400,11400,0
|
|
20231123,103000,30330770,11400,11400,11400,11400,0
|
|
20231123,102900,30330770,11400,11400,11400,11400,0
|
|
20231123,102800,30330770,11400,11400,11400,11400,0
|
|
20231123,102700,30330770,11400,11400,11400,11400,0
|
|
20231123,102600,30330770,11400,11400,11400,11400,0
|
|
20231123,102500,30330770,11400,11400,11400,11400,12
|
|
20231123,102400,30193970,11400,11400,11400,11400,0
|
|
20231123,102300,30193970,11400,11400,11400,11400,0
|
|
20231123,102200,30193970,11400,11400,11400,11400,3
|
|
20231123,102100,30159770,11400,11400,11400,11400,0
|
|
20231123,102000,30159770,11400,11400,11400,11400,246
|
|
20231123,101900,27355370,11390,11390,11390,11390,0
|
|
20231123,101800,27355370,11390,11390,11390,11390,0
|
|
20231123,101700,27355370,11390,11390,11390,11390,0
|
|
20231123,101600,27355370,11390,11390,11390,11390,1
|
|
20231123,101500,27343980,11400,11400,11400,11400,0
|
|
20231123,101400,27343980,11400,11400,11400,11400,0
|
|
20231123,101300,27343980,11400,11400,11400,11400,0
|
|
20231123,101200,27343980,11400,11400,11400,11400,0
|
|
20231123,101100,27343980,11400,11400,11400,11400,0
|
|
20231123,101000,27343980,11400,11400,11400,11400,2
|
|
20231123,100900,27321180,11390,11410,11410,11390,275
|
|
20231123,100800,24188080,11410,11410,11410,11410,0
|
|
20231123,100700,24188080,11410,11410,11410,11410,0
|
|
20231123,100600,24188080,11410,11410,11410,11410,1
|
|
20231123,100500,24176670,11410,11410,11410,11410,0
|
|
20231123,100400,24176670,11410,11410,11410,11410,0
|
|
20231123,100300,24176670,11410,11410,11410,11410,0
|
|
20231123,100200,24176670,11410,11410,11410,11410,0
|
|
20231123,100100,24176670,11410,11410,11410,11410,0
|
|
20231123,100000,24176670,11410,11430,11430,11410,2
|
|
20231123,095900,24153830,11410,11410,11410,11410,0
|
|
20231123,095800,24153830,11410,11410,11410,11410,0
|
|
20231123,095700,24153830,11410,11410,11410,11410,31
|
|
20231123,095600,23800120,11390,11390,11390,11390,0
|
|
20231123,095500,23800120,11390,11390,11390,11390,0
|
|
20231123,095400,23800120,11390,11390,11390,11390,0
|
|
20231123,095300,23800120,11390,11390,11390,11390,0
|
|
20231123,095200,23800120,11390,11390,11390,11390,0
|
|
20231123,095100,23800120,11390,11390,11390,11390,0
|
|
20231123,095000,23800120,11390,11390,11390,11390,0
|
|
20231123,094900,23800120,11390,11390,11390,11390,0
|
|
20231123,094800,23800120,11390,11390,11390,11390,0
|
|
20231123,094700,23800120,11390,11390,11390,11390,7
|
|
20231123,094600,23720390,11390,11390,11390,11390,0
|
|
20231123,094500,23720390,11390,11390,11390,11390,1
|
|
20231123,094400,23709000,11410,11410,11410,11410,0
|
|
20231123,094300,23709000,11410,11410,11410,11410,0
|
|
20231123,094200,23709000,11410,11410,11410,11410,0
|
|
20231123,094100,23709000,11410,11410,11410,11410,0
|
|
20231123,094000,23709000,11410,11410,11410,11410,0
|
|
20231123,093900,23709000,11410,11410,11410,11410,0
|
|
20231123,093800,23709000,11410,11410,11410,11410,45
|
|
20231123,093700,23195550,11410,11410,11410,11410,0
|
|
20231123,093600,23195550,11410,11410,11410,11410,0
|
|
20231123,093500,23195550,11410,11410,11410,11410,1
|
|
20231123,093400,23184140,11410,11410,11410,11410,2
|
|
20231123,093300,23161320,11410,11410,11410,11410,0
|
|
20231123,093200,23161320,11410,11400,11410,11400,22
|
|
20231123,093100,22910500,11400,11400,11400,11400,0
|
|
20231123,093000,22910500,11400,11400,11400,11400,0
|
|
20231123,092900,22910500,11400,11400,11400,11400,45
|
|
20231123,092800,22397500,11410,11410,11410,11410,0
|
|
20231123,092700,22397500,11410,11410,11410,11410,1
|
|
20231123,092600,22386090,11410,11410,11410,11410,0
|
|
20231123,092500,22386090,11410,11410,11410,11410,16
|
|
20231123,092400,22203530,11410,11440,11440,11410,228
|
|
20231123,092300,19601450,11460,11450,11460,11450,3
|
|
20231123,092200,19567090,11450,11450,11450,11450,116
|
|
20231123,092100,18238890,11450,11450,11450,11450,16
|
|
20231123,092000,18055690,11450,11450,11450,11450,0
|
|
20231123,091900,18055690,11450,11450,11450,11450,28
|
|
20231123,091800,17735090,11450,11450,11450,11450,21
|
|
20231123,091700,17494640,11450,11450,11450,11450,5
|
|
20231123,091600,17437390,11450,11460,11460,11450,276
|
|
20231123,091500,14277110,11460,11450,11460,11450,200
|
|
20231123,091400,11987010,11450,11450,11450,11450,48
|
|
20231123,091300,11437410,11450,11450,11450,11450,0
|
|
20231123,091200,11437410,11450,11450,11450,11450,8
|
|
20231123,091100,11345810,11450,11450,11450,11450,9
|
|
20231123,091000,11242760,11440,11440,11440,11440,3
|
|
20231123,090900,11208440,11440,11440,11450,11440,219
|
|
20231123,090800,8701950,11440,11440,11450,11430,394
|
|
20231123,090700,4196970,11440,11430,11440,11430,46
|
|
20231123,090600,3671140,11430,11400,11430,11400,92
|
|
20231123,090500,2619800,11400,11400,11400,11400,10
|
|
20231123,090400,2505800,11390,11390,11390,11390,0
|
|
20231123,090300,2505800,11390,11390,11390,11390,0
|
|
20231123,090200,2505800,11390,11390,11390,11390,0
|
|
20231123,090100,2505800,11390,11390,11390,11390,0
|
|
20231123,090000,2505800,11390,11390,11390,11390,220
|