651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194800,260230670,13670,13670,13670,13670,758
|
|
20231123,194700,260230670,13670,13670,13670,13670,0
|
|
20231123,194600,260230670,13670,13670,13670,13670,0
|
|
20231123,194500,260230670,13670,13670,13670,13670,0
|
|
20231123,194400,260230670,13670,13670,13670,13670,0
|
|
20231123,194300,260230670,13670,13670,13670,13670,0
|
|
20231123,194200,260230670,13670,13670,13670,13670,0
|
|
20231123,194100,260230670,13670,13670,13670,13670,0
|
|
20231123,194000,260230670,13670,13670,13670,13670,0
|
|
20231123,193900,260230670,13670,13670,13670,13670,0
|
|
20231123,193800,260230670,13670,13670,13670,13670,0
|
|
20231123,193700,260230670,13670,13670,13670,13670,0
|
|
20231123,193600,260230670,13670,13670,13670,13670,0
|
|
20231123,193500,260230670,13670,13670,13670,13670,0
|
|
20231123,193400,260230670,13670,13670,13670,13670,0
|
|
20231123,193300,260230670,13670,13670,13670,13670,0
|
|
20231123,193200,260230670,13670,13670,13670,13670,0
|
|
20231123,193100,260230670,13670,13670,13670,13670,0
|
|
20231123,193000,260230670,13670,13670,13670,13670,0
|
|
20231123,192900,260230670,13670,13670,13670,13670,0
|
|
20231123,192800,260230670,13670,13670,13670,13670,0
|
|
20231123,192700,260230670,13670,13670,13670,13670,0
|
|
20231123,192600,260230670,13670,13670,13670,13670,0
|
|
20231123,192500,260230670,13670,13670,13670,13670,0
|
|
20231123,192400,260230670,13670,13670,13670,13670,0
|
|
20231123,192300,260230670,13670,13670,13670,13670,0
|
|
20231123,192200,260230670,13670,13670,13670,13670,0
|
|
20231123,192100,260230670,13670,13670,13670,13670,0
|
|
20231123,192000,260230670,13670,13670,13670,13670,0
|
|
20231123,191900,260230670,13670,13670,13670,13670,0
|
|
20231123,191800,260230670,13670,13670,13670,13670,758
|
|
20231123,191700,260230670,13670,13670,13670,13670,0
|
|
20231123,191600,260230670,13670,13670,13670,13670,0
|
|
20231123,191500,260230670,13670,13670,13670,13670,0
|
|
20231123,191400,260230670,13670,13670,13670,13670,0
|
|
20231123,191300,260230670,13670,13670,13670,13670,0
|
|
20231123,191200,260230670,13670,13670,13670,13670,0
|
|
20231123,191100,260230670,13670,13670,13670,13670,0
|
|
20231123,191000,260230670,13670,13670,13670,13670,0
|
|
20231123,190900,260230670,13670,13670,13670,13670,0
|
|
20231123,190800,260230670,13670,13670,13670,13670,0
|
|
20231123,190700,260230670,13670,13670,13670,13670,0
|
|
20231123,190600,260230670,13670,13670,13670,13670,0
|
|
20231123,190500,260230670,13670,13670,13670,13670,0
|
|
20231123,190400,260230670,13670,13670,13670,13670,0
|
|
20231123,190300,260230670,13670,13670,13670,13670,0
|
|
20231123,190200,260230670,13670,13670,13670,13670,0
|
|
20231123,190100,260230670,13670,13670,13670,13670,0
|
|
20231123,190000,260230670,13670,13670,13670,13670,0
|
|
20231123,185900,260230670,13670,13670,13670,13670,0
|
|
20231123,185800,260230670,13670,13670,13670,13670,0
|
|
20231123,185700,260230670,13670,13670,13670,13670,0
|
|
20231123,185600,260230670,13670,13670,13670,13670,0
|
|
20231123,185500,260230670,13670,13670,13670,13670,0
|
|
20231123,185400,260230670,13670,13670,13670,13670,0
|
|
20231123,185300,260230670,13670,13670,13670,13670,0
|
|
20231123,185200,260230670,13670,13670,13670,13670,0
|
|
20231123,185100,260230670,13670,13670,13670,13670,0
|
|
20231123,185000,260230670,13670,13670,13670,13670,0
|
|
20231123,184900,260230670,13670,13670,13670,13670,0
|
|
20231123,184800,260230670,13670,13670,13670,13670,758
|
|
20231123,184700,260230670,13670,13670,13670,13670,0
|
|
20231123,184600,260230670,13670,13670,13670,13670,0
|
|
20231123,184500,260230670,13670,13670,13670,13670,0
|
|
20231123,184400,260230670,13670,13670,13670,13670,0
|
|
20231123,184300,260230670,13670,13670,13670,13670,0
|
|
20231123,184200,260230670,13670,13670,13670,13670,0
|
|
20231123,184100,260230670,13670,13670,13670,13670,0
|
|
20231123,184000,260230670,13670,13670,13670,13670,0
|
|
20231123,183900,260230670,13670,13670,13670,13670,0
|
|
20231123,183800,260230670,13670,13670,13670,13670,0
|
|
20231123,183700,260230670,13670,13670,13670,13670,0
|
|
20231123,183600,260230670,13670,13670,13670,13670,0
|
|
20231123,183500,260230670,13670,13670,13670,13670,0
|
|
20231123,183400,260230670,13670,13670,13670,13670,0
|
|
20231123,183300,260230670,13670,13670,13670,13670,0
|
|
20231123,183200,260230670,13670,13670,13670,13670,0
|
|
20231123,183100,260230670,13670,13670,13670,13670,0
|
|
20231123,183000,260230670,13670,13670,13670,13670,0
|
|
20231123,182900,260230670,13670,13670,13670,13670,0
|
|
20231123,182800,260230670,13670,13670,13670,13670,0
|
|
20231123,182700,260230670,13670,13670,13670,13670,0
|
|
20231123,182600,260230670,13670,13670,13670,13670,0
|
|
20231123,182500,260230670,13670,13670,13670,13670,0
|
|
20231123,182400,260230670,13670,13670,13670,13670,0
|
|
20231123,182300,260230670,13670,13670,13670,13670,0
|
|
20231123,182200,260230670,13670,13670,13670,13670,0
|
|
20231123,182100,260230670,13670,13670,13670,13670,0
|
|
20231123,182000,260230670,13670,13670,13670,13670,0
|
|
20231123,181900,260230670,13670,13670,13670,13670,0
|
|
20231123,181800,260230670,13670,13670,13670,13670,758
|
|
20231123,181700,260230670,13670,13670,13670,13670,0
|
|
20231123,181600,260230670,13670,13670,13670,13670,0
|
|
20231123,181500,260230670,13670,13670,13670,13670,0
|
|
20231123,181400,260230670,13670,13670,13670,13670,0
|
|
20231123,181300,260230670,13670,13670,13670,13670,0
|
|
20231123,181200,260230670,13670,13670,13670,13670,0
|
|
20231123,181100,260230670,13670,13670,13670,13670,0
|
|
20231123,181000,260230670,13670,13670,13670,13670,0
|
|
20231123,180900,260230670,13670,13670,13670,13670,0
|
|
20231123,180800,260230670,13670,13670,13670,13670,0
|
|
20231123,180700,260230670,13670,13670,13670,13670,0
|
|
20231123,180600,260230670,13670,13670,13670,13670,0
|
|
20231123,180500,260230670,13670,13670,13670,13670,0
|
|
20231123,180400,260230670,13670,13670,13670,13670,0
|
|
20231123,180300,260230670,13670,13670,13670,13670,0
|
|
20231123,180200,260230670,13670,13670,13670,13670,0
|
|
20231123,180100,260230670,13670,13670,13670,13670,0
|
|
20231123,180000,260230670,13670,13670,13670,13670,0
|
|
20231123,175900,260230670,13670,13670,13670,13670,0
|
|
20231123,175800,260230670,13670,13670,13670,13670,0
|
|
20231123,175700,260230670,13670,13670,13670,13670,0
|
|
20231123,175600,260230670,13670,13670,13670,13670,0
|
|
20231123,175500,260230670,13670,13670,13670,13670,0
|
|
20231123,175400,260230670,13670,13670,13670,13670,0
|
|
20231123,175300,260230670,13670,13670,13670,13670,0
|
|
20231123,175200,260230670,13670,13670,13670,13670,0
|
|
20231123,175100,260230670,13670,13670,13670,13670,0
|
|
20231123,175000,260230670,13670,13670,13670,13670,0
|
|
20231123,174900,260230670,13670,13670,13670,13670,0
|
|
20231123,174800,260230670,13670,13670,13670,13670,758
|
|
20231123,174700,260230670,13670,13670,13670,13670,0
|
|
20231123,174600,260230670,13670,13670,13670,13670,0
|
|
20231123,174500,260230670,13670,13670,13670,13670,0
|
|
20231123,174400,260230670,13670,13670,13670,13670,0
|
|
20231123,174300,260230670,13670,13670,13670,13670,0
|
|
20231123,174200,260230670,13670,13670,13670,13670,0
|
|
20231123,174100,260230670,13670,13670,13670,13670,0
|
|
20231123,174000,260230670,13670,13670,13670,13670,0
|
|
20231123,173900,260230670,13670,13670,13670,13670,0
|
|
20231123,173800,260230670,13670,13670,13670,13670,0
|
|
20231123,173700,260230670,13670,13670,13670,13670,0
|
|
20231123,173600,260230670,13670,13670,13670,13670,0
|
|
20231123,173500,260230670,13670,13670,13670,13670,0
|
|
20231123,173400,260230670,13670,13670,13670,13670,0
|
|
20231123,173300,260230670,13670,13670,13670,13670,0
|
|
20231123,173200,260230670,13670,13670,13670,13670,0
|
|
20231123,173100,260230670,13670,13670,13670,13670,0
|
|
20231123,173000,260230670,13670,13670,13670,13670,0
|
|
20231123,172900,260230670,13670,13670,13670,13670,0
|
|
20231123,172800,260230670,13670,13670,13670,13670,0
|
|
20231123,172700,260230670,13670,13670,13670,13670,0
|
|
20231123,172600,260230670,13670,13670,13670,13670,0
|
|
20231123,172500,260230670,13670,13670,13670,13670,0
|
|
20231123,172400,260230670,13670,13670,13670,13670,0
|
|
20231123,172300,260230670,13670,13670,13670,13670,0
|
|
20231123,172200,260230670,13670,13670,13670,13670,0
|
|
20231123,172100,260230670,13670,13670,13670,13670,0
|
|
20231123,172000,260230670,13670,13670,13670,13670,0
|
|
20231123,171900,260230670,13670,13670,13670,13670,0
|
|
20231123,171800,260230670,13670,13670,13670,13670,758
|
|
20231123,171700,260230670,13670,13670,13670,13670,0
|
|
20231123,171600,260230670,13670,13670,13670,13670,0
|
|
20231123,171500,260230670,13670,13670,13670,13670,0
|
|
20231123,171400,260230670,13670,13670,13670,13670,0
|
|
20231123,171300,260230670,13670,13670,13670,13670,0
|
|
20231123,171200,260230670,13670,13670,13670,13670,0
|
|
20231123,171100,260230670,13670,13670,13670,13670,0
|
|
20231123,171000,260230670,13670,13670,13670,13670,0
|
|
20231123,170900,260230670,13670,13670,13670,13670,0
|
|
20231123,170800,260230670,13670,13670,13670,13670,0
|
|
20231123,170700,260230670,13670,13670,13670,13670,0
|
|
20231123,170600,260230670,13670,13670,13670,13670,0
|
|
20231123,170500,260230670,13670,13670,13670,13670,0
|
|
20231123,170400,260230670,13670,13670,13670,13670,0
|
|
20231123,170300,260230670,13670,13670,13670,13670,0
|
|
20231123,170200,260230670,13670,13670,13670,13670,0
|
|
20231123,170100,260230670,13670,13670,13670,13670,0
|
|
20231123,170000,260230670,13670,13670,13670,13670,0
|
|
20231123,165900,260230670,13670,13670,13670,13670,0
|
|
20231123,165800,260230670,13670,13670,13670,13670,0
|
|
20231123,165700,260230670,13670,13670,13670,13670,0
|
|
20231123,165600,260230670,13670,13670,13670,13670,0
|
|
20231123,165500,260230670,13670,13670,13670,13670,0
|
|
20231123,165400,260230670,13670,13670,13670,13670,0
|
|
20231123,165300,260230670,13670,13670,13670,13670,0
|
|
20231123,165200,260230670,13670,13670,13670,13670,0
|
|
20231123,165100,260230670,13670,13670,13670,13670,0
|
|
20231123,165000,260230670,13670,13670,13670,13670,0
|
|
20231123,164900,260230670,13670,13670,13670,13670,0
|
|
20231123,164800,260230670,13670,13670,13670,13670,758
|
|
20231123,164700,260230670,13670,13670,13670,13670,0
|
|
20231123,164600,260230670,13670,13670,13670,13670,0
|
|
20231123,164500,260230670,13670,13670,13670,13670,0
|
|
20231123,164400,260230670,13670,13670,13670,13670,0
|
|
20231123,164300,260230670,13670,13670,13670,13670,0
|
|
20231123,164200,260230670,13670,13670,13670,13670,0
|
|
20231123,164100,260230670,13670,13670,13670,13670,0
|
|
20231123,164000,260230670,13670,13670,13670,13670,0
|
|
20231123,163900,260230670,13670,13670,13670,13670,0
|
|
20231123,163800,260230670,13670,13670,13670,13670,0
|
|
20231123,163700,260230670,13670,13670,13670,13670,0
|
|
20231123,163600,260230670,13670,13670,13670,13670,0
|
|
20231123,163500,260230670,13670,13670,13670,13670,0
|
|
20231123,163400,260230670,13670,13670,13670,13670,0
|
|
20231123,163300,260230670,13670,13670,13670,13670,0
|
|
20231123,163200,260230670,13670,13670,13670,13670,0
|
|
20231123,163100,260230670,13670,13670,13670,13670,0
|
|
20231123,163000,260230670,13670,13670,13670,13670,0
|
|
20231123,162900,260230670,13670,13670,13670,13670,0
|
|
20231123,162800,260230670,13670,13670,13670,13670,0
|
|
20231123,162700,260230670,13670,13670,13670,13670,0
|
|
20231123,162600,260230670,13670,13670,13670,13670,0
|
|
20231123,162500,260230670,13670,13670,13670,13670,0
|
|
20231123,162400,260230670,13670,13670,13670,13670,0
|
|
20231123,162300,260230670,13670,13670,13670,13670,0
|
|
20231123,162200,260230670,13670,13670,13670,13670,0
|
|
20231123,162100,260230670,13670,13670,13670,13670,0
|
|
20231123,162000,260230670,13670,13670,13670,13670,0
|
|
20231123,161900,260230670,13670,13670,13670,13670,0
|
|
20231123,161800,260230670,13670,13670,13670,13670,758
|
|
20231123,161700,260230670,13670,13670,13670,13670,0
|
|
20231123,161600,260230670,13670,13670,13670,13670,0
|
|
20231123,161500,260230670,13670,13670,13670,13670,0
|
|
20231123,161400,260230670,13670,13670,13670,13670,0
|
|
20231123,161300,260230670,13670,13670,13670,13670,0
|
|
20231123,161200,260230670,13670,13670,13670,13670,0
|
|
20231123,161100,260230670,13670,13670,13670,13670,0
|
|
20231123,161000,260230670,13670,13670,13670,13670,0
|
|
20231123,160900,260230670,13670,13670,13670,13670,0
|
|
20231123,160800,260230670,13670,13670,13670,13670,0
|
|
20231123,160700,260230670,13670,13670,13670,13670,0
|
|
20231123,160600,260230670,13670,13670,13670,13670,0
|
|
20231123,160500,260230670,13670,13670,13670,13670,0
|
|
20231123,160400,260230670,13670,13670,13670,13670,0
|
|
20231123,160300,260230670,13670,13670,13670,13670,0
|
|
20231123,160200,260230670,13670,13670,13670,13670,0
|
|
20231123,160100,260230670,13670,13670,13670,13670,0
|
|
20231123,160000,260230670,13670,13670,13670,13670,0
|
|
20231123,155900,260230670,13670,13670,13670,13670,0
|
|
20231123,155800,260230670,13670,13670,13670,13670,0
|
|
20231123,155700,260230670,13670,13670,13670,13670,0
|
|
20231123,155600,260230670,13670,13670,13670,13670,0
|
|
20231123,155500,260230670,13670,13670,13670,13670,0
|
|
20231123,155400,260230670,13670,13670,13670,13670,0
|
|
20231123,155300,260230670,13670,13670,13670,13670,0
|
|
20231123,155200,260230670,13670,13670,13670,13670,0
|
|
20231123,155100,260230670,13670,13670,13670,13670,0
|
|
20231123,155000,260230670,13670,13670,13670,13670,0
|
|
20231123,154900,260230670,13670,13670,13670,13670,0
|
|
20231123,154800,260230670,13670,13670,13670,13670,758
|
|
20231123,154700,260230670,13670,13670,13670,13670,0
|
|
20231123,154600,260230670,13670,13670,13670,13670,0
|
|
20231123,154500,260230670,13670,13670,13670,13670,0
|
|
20231123,154400,260230670,13670,13670,13670,13670,0
|
|
20231123,154300,260230670,13670,13670,13670,13670,0
|
|
20231123,154200,260230670,13670,13670,13670,13670,0
|
|
20231123,154100,260230670,13670,13670,13670,13670,0
|
|
20231123,154000,260230670,13670,13670,13670,13670,0
|
|
20231123,153900,260230670,13670,13670,13670,13670,0
|
|
20231123,153800,260230670,13670,13670,13670,13670,0
|
|
20231123,153700,260230670,13670,13670,13670,13670,0
|
|
20231123,153600,260230670,13670,13670,13670,13670,0
|
|
20231123,153500,260230670,13670,13670,13670,13670,0
|
|
20231123,153400,260230670,13670,13670,13670,13670,0
|
|
20231123,153300,260230670,13670,13670,13670,13670,0
|
|
20231123,153200,260230670,13670,13670,13670,13670,0
|
|
20231123,153100,260230670,13670,13670,13670,13670,0
|
|
20231123,153000,260230670,13670,13670,13670,13670,758
|
|
20231123,152900,249868810,13680,13680,13680,13680,0
|
|
20231123,152800,249868810,13680,13680,13680,13680,0
|
|
20231123,152700,249868810,13680,13680,13680,13680,0
|
|
20231123,152600,249868810,13680,13680,13680,13680,0
|
|
20231123,152500,249868810,13680,13680,13680,13680,0
|
|
20231123,152400,249868810,13680,13680,13680,13680,0
|
|
20231123,152300,249868810,13680,13680,13680,13680,0
|
|
20231123,152200,249868810,13680,13680,13680,13680,0
|
|
20231123,152100,249868810,13680,13680,13680,13680,0
|
|
20231123,152000,249868810,13680,13680,13680,13680,0
|
|
20231123,151900,249868810,13680,13690,13690,13680,9
|
|
20231123,151800,249745670,13690,13690,13690,13690,0
|
|
20231123,151700,249745670,13690,13690,13690,13690,0
|
|
20231123,151600,249745670,13690,13690,13690,13690,0
|
|
20231123,151500,249745670,13690,13690,13690,13690,0
|
|
20231123,151400,249745670,13690,13690,13690,13690,20
|
|
20231123,151300,249471870,13700,13700,13700,13700,0
|
|
20231123,151200,249471870,13700,13700,13700,13700,0
|
|
20231123,151100,249471870,13700,13700,13700,13700,0
|
|
20231123,151000,249471870,13700,13700,13700,13700,1
|
|
20231123,150900,249458170,13700,13700,13700,13700,1
|
|
20231123,150800,249444470,13700,13700,13700,13700,0
|
|
20231123,150700,249444470,13700,13700,13700,13700,0
|
|
20231123,150600,249444470,13700,13700,13700,13700,3
|
|
20231123,150500,249403370,13700,13680,13700,13680,10
|
|
20231123,150400,249266440,13660,13660,13660,13660,0
|
|
20231123,150300,249266440,13660,13660,13660,13660,0
|
|
20231123,150200,249266440,13660,13660,13660,13660,0
|
|
20231123,150100,249266440,13660,13660,13660,13660,0
|
|
20231123,150000,249266440,13660,13660,13660,13660,0
|
|
20231123,145900,249266440,13660,13660,13660,13660,0
|
|
20231123,145800,249266440,13660,13660,13660,13660,0
|
|
20231123,145700,249266440,13660,13660,13660,13660,0
|
|
20231123,145600,249266440,13660,13660,13660,13660,0
|
|
20231123,145500,249266440,13660,13660,13660,13660,0
|
|
20231123,145400,249266440,13660,13660,13660,13660,0
|
|
20231123,145300,249266440,13660,13660,13660,13660,0
|
|
20231123,145200,249266440,13660,13660,13660,13660,10
|
|
20231123,145100,249129840,13650,13650,13650,13650,0
|
|
20231123,145000,249129840,13650,13650,13650,13650,0
|
|
20231123,144900,249129840,13650,13650,13650,13650,0
|
|
20231123,144800,249129840,13650,13650,13650,13650,0
|
|
20231123,144700,249129840,13650,13660,13660,13650,81
|
|
20231123,144600,248023790,13650,13660,13660,13650,100
|
|
20231123,144500,246658340,13660,13660,13660,13660,18
|
|
20231123,144400,246412460,13670,13670,13670,13670,0
|
|
20231123,144300,246412460,13670,13670,13670,13670,1
|
|
20231123,144200,246398790,13650,13660,13660,13650,44
|
|
20231123,144100,245798170,13660,13660,13660,13660,0
|
|
20231123,144000,245798170,13660,13660,13660,13660,9
|
|
20231123,143900,245675230,13660,13660,13660,13660,1
|
|
20231123,143800,245661570,13660,13660,13660,13660,39
|
|
20231123,143700,245128830,13670,13670,13670,13670,7
|
|
20231123,143600,245033140,13660,13660,13660,13660,0
|
|
20231123,143500,245033140,13660,13660,13660,13660,0
|
|
20231123,143400,245033140,13660,13660,13660,13660,59
|
|
20231123,143300,244227200,13650,13650,13650,13650,45
|
|
20231123,143200,243612950,13650,13650,13650,13650,0
|
|
20231123,143100,243612950,13650,13650,13650,13650,48
|
|
20231123,143000,242957750,13650,13650,13650,13650,16
|
|
20231123,142900,242739350,13650,13650,13650,13650,32
|
|
20231123,142800,242302550,13650,13650,13650,13650,25
|
|
20231123,142700,241961300,13650,13650,13650,13650,40
|
|
20231123,142600,241415300,13650,13650,13650,13650,9
|
|
20231123,142500,241292450,13650,13650,13650,13650,11
|
|
20231123,142400,241142300,13650,13650,13650,13650,52
|
|
20231123,142300,240432500,13650,13650,13650,13650,3
|
|
20231123,142200,240391550,13650,13650,13650,13650,8
|
|
20231123,142100,240282350,13650,13650,13650,13650,75
|
|
20231123,142000,239258600,13650,13650,13650,13650,7
|
|
20231123,141900,239163050,13650,13650,13650,13650,11
|
|
20231123,141800,239012900,13650,13650,13650,13650,51
|
|
20231123,141700,238316750,13650,13650,13650,13650,0
|
|
20231123,141600,238316750,13650,13650,13650,13650,7
|
|
20231123,141500,238221200,13650,13650,13650,13650,10
|
|
20231123,141400,238084700,13650,13660,13660,13650,108
|
|
20231123,141300,236609500,13650,13650,13650,13650,50
|
|
20231123,141200,235927000,13650,13650,13650,13650,10
|
|
20231123,141100,235790500,13650,13650,13650,13650,2
|
|
20231123,141000,235763200,13660,13650,13660,13650,63
|
|
20231123,140900,234903240,13660,13650,13660,13650,4
|
|
20231123,140800,234848630,13650,13650,13650,13650,8
|
|
20231123,140700,234739430,13650,13650,13650,13650,62
|
|
20231123,140600,233893130,13650,13650,13650,13650,8
|
|
20231123,140500,233783930,13660,13660,13660,13660,1
|
|
20231123,140400,233770270,13650,13650,13650,13650,57
|
|
20231123,140300,232992220,13650,13650,13650,13650,0
|
|
20231123,140200,232992220,13650,13650,13650,13650,81
|
|
20231123,140100,231886570,13670,13670,13670,13670,1
|
|
20231123,140000,231872900,13660,13660,13660,13660,31
|
|
20231123,135900,231449440,13660,13670,13670,13660,7
|
|
20231123,135800,231353760,13690,13690,13690,13690,1
|
|
20231123,135700,231340070,13680,13680,13680,13680,0
|
|
20231123,135600,231340070,13680,13690,13690,13680,70
|
|
20231123,135500,230381870,13690,13690,13690,13690,0
|
|
20231123,135400,230381870,13690,13690,13690,13690,8
|
|
20231123,135300,230272350,13700,13700,13700,13700,5
|
|
20231123,135200,230203850,13690,13690,13690,13690,37
|
|
20231123,135100,229697320,13680,13660,13690,13660,314
|
|
20231123,135000,225404700,13650,13650,13650,13650,7
|
|
20231123,134900,225309150,13660,13660,13660,13660,15
|
|
20231123,134800,225104250,13660,13650,13660,13650,110
|
|
20231123,134700,223601730,13650,13650,13650,13650,5
|
|
20231123,134600,223533480,13660,13660,13660,13650,18
|
|
20231123,134500,223287670,13660,13660,13660,13660,0
|
|
20231123,134400,223287670,13660,13660,13660,13650,90
|
|
20231123,134300,222058350,13660,13660,13660,13660,1
|
|
20231123,134200,222044690,13650,13650,13650,13650,649
|
|
20231123,134100,213185840,13640,13650,13650,13640,186
|
|
20231123,134000,210647100,13640,13640,13640,13640,0
|
|
20231123,133900,210647100,13640,13640,13640,13640,0
|
|
20231123,133800,210647100,13640,13640,13640,13640,0
|
|
20231123,133700,210647100,13640,13630,13640,13630,149
|
|
20231123,133600,208614780,13640,13630,13640,13630,20
|
|
20231123,133500,208342080,13630,13630,13630,13630,0
|
|
20231123,133400,208342080,13630,13630,13630,13630,7
|
|
20231123,133300,208246670,13630,13630,13630,13630,0
|
|
20231123,133200,208246670,13630,13630,13630,13630,33
|
|
20231123,133100,207796880,13640,13640,13640,13640,25
|
|
20231123,133000,207455880,13650,13650,13650,13650,1
|
|
20231123,132900,207442230,13670,13660,13740,13650,51
|
|
20231123,132800,206744810,13650,13640,13650,13640,203
|
|
20231123,132700,203975810,13630,13630,13630,13630,9
|
|
20231123,132600,203853140,13630,13630,13630,13630,81
|
|
20231123,132500,202749110,13640,13640,13640,13640,5
|
|
20231123,132400,202680910,13630,13630,13630,13630,7
|
|
20231123,132300,202585500,13630,13630,13630,13630,37
|
|
20231123,132200,202081190,13630,13630,13630,13630,8
|
|
20231123,132100,201972150,13630,13640,13640,13630,62
|
|
20231123,132000,201127080,13630,13630,13630,13630,81
|
|
20231123,131900,200023050,13630,13640,13640,13630,3
|
|
20231123,131800,199982150,13630,13630,13640,13630,34
|
|
20231123,131700,199518700,13630,13630,13640,13630,67
|
|
20231123,131600,198605480,13630,13630,13630,13630,10
|
|
20231123,131500,198469180,13630,13630,13630,13630,2
|
|
20231123,131400,198441920,13630,13630,13630,13630,7
|
|
20231123,131300,198346510,13630,13630,13630,13630,0
|
|
20231123,131200,198346510,13630,13640,13640,13630,47
|
|
20231123,131100,197705510,13640,13640,13640,13640,1
|
|
20231123,131000,197691870,13640,13650,13660,13640,457
|
|
20231123,130900,191454170,13650,13670,13670,13650,515
|
|
20231123,130800,184419810,13680,13700,13700,13660,1691
|
|
20231123,130700,161270470,13700,13700,13700,13700,75
|
|
20231123,130600,160242970,13700,13700,13700,13700,8
|
|
20231123,130500,160133370,13700,13700,13710,13700,47
|
|
20231123,130400,159489460,13700,13700,13700,13700,15
|
|
20231123,130300,159283960,13700,13710,13710,13700,74
|
|
20231123,130200,158269440,13700,13710,13710,13700,119
|
|
20231123,130100,156638040,13710,13710,13710,13710,0
|
|
20231123,130000,156638040,13710,13710,13710,13710,18
|
|
20231123,125900,156391260,13710,13710,13710,13710,34
|
|
20231123,125800,155925120,13710,13710,13710,13710,19
|
|
20231123,125700,155664630,13710,13710,13710,13710,0
|
|
20231123,125600,155664630,13710,13710,13710,13710,8
|
|
20231123,125500,155554950,13710,13710,13710,13710,38
|
|
20231123,125400,155033970,13710,13710,13710,13710,14
|
|
20231123,125300,154842030,13710,13710,13710,13710,0
|
|
20231123,125200,154842030,13710,13720,13720,13710,185
|
|
20231123,125100,152303910,13720,13720,13720,13720,79
|
|
20231123,125000,151220030,13720,13720,13720,13720,0
|
|
20231123,124900,151220030,13720,13730,13730,13720,9
|
|
20231123,124800,151096540,13730,13730,13730,13730,4
|
|
20231123,124700,151041620,13730,13730,13730,13720,60
|
|
20231123,124600,150218360,13730,13730,13730,13730,0
|
|
20231123,124500,150218360,13730,13730,13730,13730,8
|
|
20231123,124400,150108520,13730,13730,13730,13730,36
|
|
20231123,124300,149614240,13730,13730,13730,13730,1
|
|
20231123,124200,149600510,13730,13730,13730,13730,17
|
|
20231123,124100,149367100,13730,13760,13760,13730,1947
|
|
20231123,124000,122600560,13770,13760,13770,13760,213
|
|
20231123,123900,119667680,13760,13760,13760,13760,7
|
|
20231123,123800,119571360,13760,13760,13760,13760,3
|
|
20231123,123700,119530080,13760,13760,13760,13760,8
|
|
20231123,123600,119420000,13760,13760,13760,13760,3
|
|
20231123,123500,119378720,13760,13760,13760,13760,7
|
|
20231123,123400,119282400,13760,13760,13760,13760,3
|
|
20231123,123300,119241120,13760,13760,13760,13760,8
|
|
20231123,123200,119131040,13760,13760,13760,13760,13
|
|
20231123,123100,118952160,13760,13760,13760,13760,11
|
|
20231123,123000,118800800,13760,13760,13760,13760,3
|
|
20231123,122900,118759520,13760,13760,13760,13760,7
|
|
20231123,122800,118663200,13760,13760,13760,13760,3
|
|
20231123,122700,118621920,13760,13760,13760,13760,8
|
|
20231123,122600,118511840,13760,13760,13760,13760,37
|
|
20231123,122500,118002720,13760,13760,13760,13760,38
|
|
20231123,122400,117479840,13760,13760,13760,13760,3
|
|
20231123,122300,117438560,13760,13760,13760,13760,8
|
|
20231123,122200,117328480,13760,13760,13760,13760,3
|
|
20231123,122100,117287200,13760,13760,13760,13760,11
|
|
20231123,122000,117135840,13760,13760,13760,13760,70
|
|
20231123,121900,116172640,13760,13760,13760,13760,7
|
|
20231123,121800,116076320,13760,13760,13760,13760,3
|
|
20231123,121700,116035040,13760,13760,13760,13760,8
|
|
20231123,121600,115924960,13760,13760,13760,13760,80
|
|
20231123,121500,114824160,13760,13760,13760,13760,40
|
|
20231123,121400,114273760,13760,13760,13760,13760,4
|
|
20231123,121300,114218720,13760,13760,13760,13760,8
|
|
20231123,121200,114108640,13770,13770,13770,13770,6
|
|
20231123,121100,114026020,13770,13760,13770,13760,79
|
|
20231123,121000,112938880,13760,13770,13770,13760,263
|
|
20231123,120900,109318240,13770,13770,13770,13770,7
|
|
20231123,120800,109221850,13770,13770,13770,13770,3
|
|
20231123,120700,109180540,13770,13770,13770,13770,8
|
|
20231123,120600,109070380,13770,13770,13770,13770,42
|
|
20231123,120500,108492040,13770,13770,13770,13770,7
|
|
20231123,120400,108395650,13770,13770,13770,13770,3
|
|
20231123,120300,108354340,13770,13770,13770,13770,8
|
|
20231123,120200,108244180,13780,13770,13780,13770,4
|
|
20231123,120100,108189090,13770,13770,13770,13770,8
|
|
20231123,120000,108078930,13770,13770,13770,13770,6
|
|
20231123,115900,107996310,13770,13770,13770,13770,7
|
|
20231123,115800,107899920,13770,13770,13770,13770,3
|
|
20231123,115700,107858610,13770,13770,13770,13770,11
|
|
20231123,115600,107707140,13770,13770,13770,13770,2
|
|
20231123,115500,107679600,13770,13770,13770,13770,13
|
|
20231123,115400,107500590,13770,13770,13770,13770,3
|
|
20231123,115300,107459280,13770,13770,13770,13770,7
|
|
20231123,115200,107362890,13770,13770,13770,13770,3
|
|
20231123,115100,107321580,13780,13770,13780,13770,15
|
|
20231123,115000,107114960,13770,13770,13770,13770,3
|
|
20231123,114900,107073650,13770,13770,13770,13770,7
|
|
20231123,114800,106977260,13770,13770,13770,13770,3
|
|
20231123,114700,106935950,13770,13770,13770,13770,8
|
|
20231123,114600,106825790,13770,13770,13770,13770,3
|
|
20231123,114500,106784480,13770,13770,13770,13770,8
|
|
20231123,114400,106674320,13770,13770,13770,13770,0
|
|
20231123,114300,106674320,13770,13770,13770,13770,7
|
|
20231123,114200,106577930,13770,13770,13770,13770,0
|
|
20231123,114100,106577930,13770,13770,13770,13770,8
|
|
20231123,114000,106467770,13780,13780,13780,13780,0
|
|
20231123,113900,106467770,13780,13780,13780,13780,1
|
|
20231123,113800,106453990,13790,13790,13790,13790,0
|
|
20231123,113700,106453990,13790,13790,13800,13790,3
|
|
20231123,113600,106412610,13780,13780,13780,13780,25
|
|
20231123,113500,106068110,13770,13770,13770,13770,8
|
|
20231123,113400,105957950,13800,13800,13800,13800,0
|
|
20231123,113300,105957950,13800,13800,13800,13800,0
|
|
20231123,113200,105957950,13800,13800,13800,13800,0
|
|
20231123,113100,105957950,13800,13800,13800,13800,0
|
|
20231123,113000,105957950,13800,13780,13800,13780,22
|
|
20231123,112900,105654760,13800,13800,13800,13800,0
|
|
20231123,112800,105654760,13800,13800,13800,13800,0
|
|
20231123,112700,105654760,13800,13800,13800,13800,1
|
|
20231123,112600,105640960,13780,13780,13780,13780,19
|
|
20231123,112500,105379140,13770,13770,13770,13770,8
|
|
20231123,112400,105268980,13770,13770,13770,13770,50
|
|
20231123,112300,104580480,13770,13770,13770,13770,0
|
|
20231123,112200,104580480,13770,13770,13770,13770,42
|
|
20231123,112100,104002140,13770,13770,13770,13770,0
|
|
20231123,112000,104002140,13770,13770,13770,13770,0
|
|
20231123,111900,104002140,13770,13770,13770,13770,0
|
|
20231123,111800,104002140,13770,13770,13770,13770,55
|
|
20231123,111700,103244790,13780,13780,13780,13780,13
|
|
20231123,111600,103065650,13780,13780,13780,13780,11
|
|
20231123,111500,102914070,13780,13780,13780,13780,36
|
|
20231123,111400,102417990,13790,13790,13790,13790,0
|
|
20231123,111300,102417990,13790,13790,13790,13790,0
|
|
20231123,111200,102417990,13790,13770,13790,13770,23
|
|
20231123,111100,102101250,13790,13760,13790,13760,121
|
|
20231123,111000,100435230,13760,13760,13760,13760,3
|
|
20231123,110900,100393950,13800,13800,13800,13800,0
|
|
20231123,110800,100393950,13800,13800,13800,13800,0
|
|
20231123,110700,100393950,13800,13800,13800,13800,0
|
|
20231123,110600,100393950,13800,13750,13800,13750,36
|
|
20231123,110500,99898620,13750,13750,13750,13750,1
|
|
20231123,110400,99884870,13750,13750,13750,13750,10
|
|
20231123,110300,99747370,13760,13760,13760,13760,0
|
|
20231123,110200,99747370,13760,13760,13760,13760,0
|
|
20231123,110100,99747370,13760,13760,13760,13760,0
|
|
20231123,110000,99747370,13760,13760,13760,13760,2
|
|
20231123,105900,99719850,13760,13760,13770,13760,60
|
|
20231123,105800,98894200,13750,13750,13750,13750,7
|
|
20231123,105700,98797950,13760,13750,13760,13750,26
|
|
20231123,105600,98440220,13750,13750,13750,13750,9
|
|
20231123,105500,98316470,13750,13750,13750,13750,3
|
|
20231123,105400,98275220,13750,13750,13750,13750,7
|
|
20231123,105300,98178970,13750,13750,13750,13750,3
|
|
20231123,105200,98137720,13750,13750,13750,13750,8
|
|
20231123,105100,98027720,13750,13760,13760,13750,5
|
|
20231123,105000,97958950,13760,13760,13760,13760,8
|
|
20231123,104900,97848870,13760,13760,13760,13760,0
|
|
20231123,104800,97848870,13760,13760,13760,13760,7
|
|
20231123,104700,97752550,13770,13770,13770,13770,0
|
|
20231123,104600,97752550,13770,13780,13780,13770,7
|
|
20231123,104500,97656100,13790,13790,13790,13790,1
|
|
20231123,104400,97642310,13790,13790,13790,13790,0
|
|
20231123,104300,97642310,13790,13790,13790,13790,0
|
|
20231123,104200,97642310,13790,13790,13790,13790,10
|
|
20231123,104100,97504410,13760,13750,13760,13750,2
|
|
20231123,104000,97476900,13740,13740,13740,13740,8
|
|
20231123,103900,97366980,13740,13740,13740,13740,0
|
|
20231123,103800,97366980,13740,13740,13740,13740,7
|
|
20231123,103700,97270800,13740,13740,13740,13740,0
|
|
20231123,103600,97270800,13740,13740,13740,13740,8
|
|
20231123,103500,97160880,13740,13740,13740,13740,0
|
|
20231123,103400,97160880,13740,13740,13740,13740,7
|
|
20231123,103300,97064700,13750,13750,13750,13750,7
|
|
20231123,103200,96968450,13750,13750,13750,13750,70
|
|
20231123,103100,96005950,13750,13750,13750,13750,5
|
|
20231123,103000,95937200,13750,13750,13750,13750,89
|
|
20231123,102900,94713450,13740,13740,13740,13740,0
|
|
20231123,102800,94713450,13740,13740,13740,13740,7
|
|
20231123,102700,94617270,13740,13740,13740,13740,0
|
|
20231123,102600,94617270,13740,13740,13740,13740,56
|
|
20231123,102500,93847830,13740,13740,13740,13740,0
|
|
20231123,102400,93847830,13740,13750,13750,13740,68
|
|
20231123,102300,92913430,13750,13750,13750,13750,47
|
|
20231123,102200,92267180,13750,13760,13760,13750,10
|
|
20231123,102100,92129610,13760,13750,13770,13750,49
|
|
20231123,102000,91455630,13760,13770,13770,13760,734
|
|
20231123,101900,81348730,13770,13770,13770,13770,1
|
|
20231123,101800,81334960,13780,13780,13780,13780,4
|
|
20231123,101700,81279840,13780,13780,13780,13780,1
|
|
20231123,101600,81266060,13790,13790,13790,13790,6
|
|
20231123,101500,81183320,13800,13800,13800,13800,0
|
|
20231123,101400,81183320,13800,13800,13800,13800,6
|
|
20231123,101300,81100520,13810,13810,13810,13810,0
|
|
20231123,101200,81100520,13810,13810,13810,13810,6
|
|
20231123,101100,81017660,13830,13830,13830,13830,0
|
|
20231123,101000,81017660,13830,13830,13830,13830,0
|
|
20231123,100900,81017660,13830,13830,13830,13830,0
|
|
20231123,100800,81017660,13830,13830,13830,13830,0
|
|
20231123,100700,81017660,13830,13830,13830,13830,0
|
|
20231123,100600,81017660,13830,13830,13830,13830,10
|
|
20231123,100500,80879360,13820,13820,13820,13820,0
|
|
20231123,100400,80879360,13820,13820,13820,13820,0
|
|
20231123,100300,80879360,13820,13820,13820,13820,0
|
|
20231123,100200,80879360,13820,13820,13820,13820,0
|
|
20231123,100100,80879360,13820,13820,13820,13820,0
|
|
20231123,100000,80879360,13820,13820,13820,13820,0
|
|
20231123,095900,80879360,13820,13820,13820,13820,0
|
|
20231123,095800,80879360,13820,13800,13820,13800,20
|
|
20231123,095700,80603170,13790,13790,13790,13790,0
|
|
20231123,095600,80603170,13790,13790,13790,13790,0
|
|
20231123,095500,80603170,13790,13790,13790,13790,0
|
|
20231123,095400,80603170,13790,13790,13790,13790,0
|
|
20231123,095300,80603170,13790,13790,13790,13790,0
|
|
20231123,095200,80603170,13790,13790,13790,13790,4
|
|
20231123,095100,80548010,13830,13790,13830,13790,23
|
|
20231123,095000,80230470,13790,13790,13790,13790,0
|
|
20231123,094900,80230470,13790,13770,13790,13770,100
|
|
20231123,094800,78852760,13770,13770,13770,13770,10
|
|
20231123,094700,78715060,13770,13760,13770,13760,9
|
|
20231123,094600,78591210,13750,13750,13750,13750,16
|
|
20231123,094500,78371210,13750,13750,13750,13750,0
|
|
20231123,094400,78371210,13750,13750,13750,13750,0
|
|
20231123,094300,78371210,13750,13750,13750,13750,0
|
|
20231123,094200,78371210,13750,13760,13760,13750,9
|
|
20231123,094100,78247380,13750,13750,13750,13750,0
|
|
20231123,094000,78247380,13750,13750,13750,13750,0
|
|
20231123,093900,78247380,13750,13760,13760,13750,12
|
|
20231123,093800,78082270,13780,13780,13780,13780,0
|
|
20231123,093700,78082270,13780,13780,13780,13780,0
|
|
20231123,093600,78082270,13780,13780,13780,13780,1
|
|
20231123,093500,78068490,13780,13780,13780,13780,2
|
|
20231123,093400,78040930,13740,13740,13740,13740,46
|
|
20231123,093300,77408890,13760,13760,13760,13760,43
|
|
20231123,093200,76817210,13780,13780,13780,13780,0
|
|
20231123,093100,76817210,13780,13780,13780,13780,1
|
|
20231123,093000,76803430,13780,13780,13780,13780,0
|
|
20231123,092900,76803430,13780,13780,13780,13780,0
|
|
20231123,092800,76803430,13780,13780,13780,13780,0
|
|
20231123,092700,76803430,13780,13760,13780,13760,17
|
|
20231123,092600,76569490,13760,13760,13760,13760,56
|
|
20231123,092500,75798930,13760,13760,13760,13760,0
|
|
20231123,092400,75798930,13760,13760,13760,13760,105
|
|
20231123,092300,74354130,13760,13740,13760,13740,46
|
|
20231123,092200,73722070,13760,13760,13760,13760,20
|
|
20231123,092100,73446870,13760,13760,13760,13760,20
|
|
20231123,092000,73171670,13760,13760,13760,13760,10
|
|
20231123,091900,73034070,13740,13740,13740,13740,0
|
|
20231123,091800,73034070,13740,13740,13740,13740,92
|
|
20231123,091700,71769990,13740,13740,13740,13740,0
|
|
20231123,091600,71769990,13740,13740,13740,13740,1
|
|
20231123,091500,71756250,13730,13730,13730,13730,0
|
|
20231123,091400,71756250,13730,13740,13740,13730,6
|
|
20231123,091300,71673820,13730,13730,13730,13730,0
|
|
20231123,091200,71673820,13730,13720,13730,13720,352
|
|
20231123,091100,66844260,13700,13710,13710,13700,661
|
|
20231123,091000,57788040,13700,13730,13730,13700,1542
|
|
20231123,090900,36661280,13740,13750,13750,13730,115
|
|
20231123,090800,35080390,13730,13710,13730,13710,359
|
|
20231123,090700,30154370,13700,13730,13730,13700,85
|
|
20231123,090600,28988400,13730,13800,13800,13730,10
|
|
20231123,090500,28851010,13730,13740,13740,13730,2013
|
|
20231123,090400,1212500,13810,13810,13810,13810,2
|
|
20231123,090300,1184880,13730,13730,13730,13730,0
|
|
20231123,090200,1184880,13730,13730,13730,13730,0
|
|
20231123,090100,1184880,13730,13740,13740,13730,8
|
|
20231123,090000,1074990,13750,13820,13820,13750,78
|