667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200400,147975470,12680,12680,12680,12680,283
|
|
20231122,200300,147975470,12680,12680,12680,12680,0
|
|
20231122,200200,147975470,12680,12680,12680,12680,0
|
|
20231122,200100,147975470,12680,12680,12680,12680,0
|
|
20231122,200000,147975470,12680,12680,12680,12680,0
|
|
20231122,195900,147975470,12680,12680,12680,12680,0
|
|
20231122,195800,147975470,12680,12680,12680,12680,0
|
|
20231122,195700,147975470,12680,12680,12680,12680,0
|
|
20231122,195600,147975470,12680,12680,12680,12680,0
|
|
20231122,195500,147975470,12680,12680,12680,12680,0
|
|
20231122,195400,147975470,12680,12680,12680,12680,0
|
|
20231122,195300,147975470,12680,12680,12680,12680,0
|
|
20231122,195200,147975470,12680,12680,12680,12680,0
|
|
20231122,195100,147975470,12680,12680,12680,12680,0
|
|
20231122,195000,147975470,12680,12680,12680,12680,0
|
|
20231122,194900,147975470,12680,12680,12680,12680,0
|
|
20231122,194800,147975470,12680,12680,12680,12680,0
|
|
20231122,194700,147975470,12680,12680,12680,12680,0
|
|
20231122,194600,147975470,12680,12680,12680,12680,0
|
|
20231122,194500,147975470,12680,12680,12680,12680,0
|
|
20231122,194400,147975470,12680,12680,12680,12680,0
|
|
20231122,194300,147975470,12680,12680,12680,12680,0
|
|
20231122,194200,147975470,12680,12680,12680,12680,0
|
|
20231122,194100,147975470,12680,12680,12680,12680,0
|
|
20231122,194000,147975470,12680,12680,12680,12680,0
|
|
20231122,193900,147975470,12680,12680,12680,12680,0
|
|
20231122,193800,147975470,12680,12680,12680,12680,0
|
|
20231122,193700,147975470,12680,12680,12680,12680,0
|
|
20231122,193600,147975470,12680,12680,12680,12680,0
|
|
20231122,193500,147975470,12680,12680,12680,12680,0
|
|
20231122,193400,147975470,12680,12680,12680,12680,283
|
|
20231122,193300,147975470,12680,12680,12680,12680,0
|
|
20231122,193200,147975470,12680,12680,12680,12680,0
|
|
20231122,193100,147975470,12680,12680,12680,12680,0
|
|
20231122,193000,147975470,12680,12680,12680,12680,0
|
|
20231122,192900,147975470,12680,12680,12680,12680,0
|
|
20231122,192800,147975470,12680,12680,12680,12680,0
|
|
20231122,192700,147975470,12680,12680,12680,12680,0
|
|
20231122,192600,147975470,12680,12680,12680,12680,0
|
|
20231122,192500,147975470,12680,12680,12680,12680,0
|
|
20231122,192400,147975470,12680,12680,12680,12680,0
|
|
20231122,192300,147975470,12680,12680,12680,12680,0
|
|
20231122,192200,147975470,12680,12680,12680,12680,0
|
|
20231122,192100,147975470,12680,12680,12680,12680,0
|
|
20231122,192000,147975470,12680,12680,12680,12680,0
|
|
20231122,191900,147975470,12680,12680,12680,12680,0
|
|
20231122,191800,147975470,12680,12680,12680,12680,0
|
|
20231122,191700,147975470,12680,12680,12680,12680,0
|
|
20231122,191600,147975470,12680,12680,12680,12680,0
|
|
20231122,191500,147975470,12680,12680,12680,12680,0
|
|
20231122,191400,147975470,12680,12680,12680,12680,0
|
|
20231122,191300,147975470,12680,12680,12680,12680,0
|
|
20231122,191200,147975470,12680,12680,12680,12680,0
|
|
20231122,191100,147975470,12680,12680,12680,12680,0
|
|
20231122,191000,147975470,12680,12680,12680,12680,0
|
|
20231122,190900,147975470,12680,12680,12680,12680,0
|
|
20231122,190800,147975470,12680,12680,12680,12680,0
|
|
20231122,190700,147975470,12680,12680,12680,12680,0
|
|
20231122,190600,147975470,12680,12680,12680,12680,0
|
|
20231122,190500,147975470,12680,12680,12680,12680,0
|
|
20231122,190400,147975470,12680,12680,12680,12680,283
|
|
20231122,190300,147975470,12680,12680,12680,12680,0
|
|
20231122,190200,147975470,12680,12680,12680,12680,0
|
|
20231122,190100,147975470,12680,12680,12680,12680,0
|
|
20231122,190000,147975470,12680,12680,12680,12680,0
|
|
20231122,185900,147975470,12680,12680,12680,12680,0
|
|
20231122,185800,147975470,12680,12680,12680,12680,0
|
|
20231122,185700,147975470,12680,12680,12680,12680,0
|
|
20231122,185600,147975470,12680,12680,12680,12680,0
|
|
20231122,185500,147975470,12680,12680,12680,12680,0
|
|
20231122,185400,147975470,12680,12680,12680,12680,0
|
|
20231122,185300,147975470,12680,12680,12680,12680,0
|
|
20231122,185200,147975470,12680,12680,12680,12680,0
|
|
20231122,185100,147975470,12680,12680,12680,12680,0
|
|
20231122,185000,147975470,12680,12680,12680,12680,0
|
|
20231122,184900,147975470,12680,12680,12680,12680,0
|
|
20231122,184800,147975470,12680,12680,12680,12680,0
|
|
20231122,184700,147975470,12680,12680,12680,12680,0
|
|
20231122,184600,147975470,12680,12680,12680,12680,0
|
|
20231122,184500,147975470,12680,12680,12680,12680,0
|
|
20231122,184400,147975470,12680,12680,12680,12680,0
|
|
20231122,184300,147975470,12680,12680,12680,12680,0
|
|
20231122,184200,147975470,12680,12680,12680,12680,0
|
|
20231122,184100,147975470,12680,12680,12680,12680,0
|
|
20231122,184000,147975470,12680,12680,12680,12680,0
|
|
20231122,183900,147975470,12680,12680,12680,12680,0
|
|
20231122,183800,147975470,12680,12680,12680,12680,0
|
|
20231122,183700,147975470,12680,12680,12680,12680,0
|
|
20231122,183600,147975470,12680,12680,12680,12680,0
|
|
20231122,183500,147975470,12680,12680,12680,12680,0
|
|
20231122,183400,147975470,12680,12680,12680,12680,283
|
|
20231122,183300,147975470,12680,12680,12680,12680,0
|
|
20231122,183200,147975470,12680,12680,12680,12680,0
|
|
20231122,183100,147975470,12680,12680,12680,12680,0
|
|
20231122,183000,147975470,12680,12680,12680,12680,0
|
|
20231122,182900,147975470,12680,12680,12680,12680,0
|
|
20231122,182800,147975470,12680,12680,12680,12680,0
|
|
20231122,182700,147975470,12680,12680,12680,12680,0
|
|
20231122,182600,147975470,12680,12680,12680,12680,0
|
|
20231122,182500,147975470,12680,12680,12680,12680,0
|
|
20231122,182400,147975470,12680,12680,12680,12680,0
|
|
20231122,182300,147975470,12680,12680,12680,12680,0
|
|
20231122,182200,147975470,12680,12680,12680,12680,0
|
|
20231122,182100,147975470,12680,12680,12680,12680,0
|
|
20231122,182000,147975470,12680,12680,12680,12680,0
|
|
20231122,181900,147975470,12680,12680,12680,12680,0
|
|
20231122,181800,147975470,12680,12680,12680,12680,0
|
|
20231122,181700,147975470,12680,12680,12680,12680,0
|
|
20231122,181600,147975470,12680,12680,12680,12680,0
|
|
20231122,181500,147975470,12680,12680,12680,12680,0
|
|
20231122,181400,147975470,12680,12680,12680,12680,0
|
|
20231122,181300,147975470,12680,12680,12680,12680,0
|
|
20231122,181200,147975470,12680,12680,12680,12680,0
|
|
20231122,181100,147975470,12680,12680,12680,12680,0
|
|
20231122,181000,147975470,12680,12680,12680,12680,0
|
|
20231122,180900,147975470,12680,12680,12680,12680,0
|
|
20231122,180800,147975470,12680,12680,12680,12680,0
|
|
20231122,180700,147975470,12680,12680,12680,12680,0
|
|
20231122,180600,147975470,12680,12680,12680,12680,0
|
|
20231122,180500,147975470,12680,12680,12680,12680,0
|
|
20231122,180400,147975470,12680,12680,12680,12680,283
|
|
20231122,180300,147975470,12680,12680,12680,12680,0
|
|
20231122,180200,147975470,12680,12680,12680,12680,0
|
|
20231122,180100,147975470,12680,12680,12680,12680,0
|
|
20231122,180000,147975470,12680,12680,12680,12680,0
|
|
20231122,175900,147975470,12680,12680,12680,12680,0
|
|
20231122,175800,147975470,12680,12680,12680,12680,0
|
|
20231122,175700,147975470,12680,12680,12680,12680,0
|
|
20231122,175600,147975470,12680,12680,12680,12680,0
|
|
20231122,175500,147975470,12680,12680,12680,12680,0
|
|
20231122,175400,147975470,12680,12680,12680,12680,0
|
|
20231122,175300,147975470,12680,12680,12680,12680,0
|
|
20231122,175200,147975470,12680,12680,12680,12680,0
|
|
20231122,175100,147975470,12680,12680,12680,12680,0
|
|
20231122,175000,147975470,12680,12680,12680,12680,0
|
|
20231122,174900,147975470,12680,12680,12680,12680,0
|
|
20231122,174800,147975470,12680,12680,12680,12680,0
|
|
20231122,174700,147975470,12680,12680,12680,12680,0
|
|
20231122,174600,147975470,12680,12680,12680,12680,0
|
|
20231122,174500,147975470,12680,12680,12680,12680,0
|
|
20231122,174400,147975470,12680,12680,12680,12680,0
|
|
20231122,174300,147975470,12680,12680,12680,12680,0
|
|
20231122,174200,147975470,12680,12680,12680,12680,0
|
|
20231122,174100,147975470,12680,12680,12680,12680,0
|
|
20231122,174000,147975470,12680,12680,12680,12680,0
|
|
20231122,173900,147975470,12680,12680,12680,12680,0
|
|
20231122,173800,147975470,12680,12680,12680,12680,0
|
|
20231122,173700,147975470,12680,12680,12680,12680,0
|
|
20231122,173600,147975470,12680,12680,12680,12680,0
|
|
20231122,173500,147975470,12680,12680,12680,12680,0
|
|
20231122,173400,147975470,12680,12680,12680,12680,283
|
|
20231122,173300,147975470,12680,12680,12680,12680,0
|
|
20231122,173200,147975470,12680,12680,12680,12680,0
|
|
20231122,173100,147975470,12680,12680,12680,12680,0
|
|
20231122,173000,147975470,12680,12680,12680,12680,0
|
|
20231122,172900,147975470,12680,12680,12680,12680,0
|
|
20231122,172800,147975470,12680,12680,12680,12680,0
|
|
20231122,172700,147975470,12680,12680,12680,12680,0
|
|
20231122,172600,147975470,12680,12680,12680,12680,0
|
|
20231122,172500,147975470,12680,12680,12680,12680,0
|
|
20231122,172400,147975470,12680,12680,12680,12680,0
|
|
20231122,172300,147975470,12680,12680,12680,12680,0
|
|
20231122,172200,147975470,12680,12680,12680,12680,0
|
|
20231122,172100,147975470,12680,12680,12680,12680,0
|
|
20231122,172000,147975470,12680,12680,12680,12680,0
|
|
20231122,171900,147975470,12680,12680,12680,12680,0
|
|
20231122,171800,147975470,12680,12680,12680,12680,0
|
|
20231122,171700,147975470,12680,12680,12680,12680,0
|
|
20231122,171600,147975470,12680,12680,12680,12680,0
|
|
20231122,171500,147975470,12680,12680,12680,12680,0
|
|
20231122,171400,147975470,12680,12680,12680,12680,0
|
|
20231122,171300,147975470,12680,12680,12680,12680,0
|
|
20231122,171200,147975470,12680,12680,12680,12680,0
|
|
20231122,171100,147975470,12680,12680,12680,12680,0
|
|
20231122,171000,147975470,12680,12680,12680,12680,0
|
|
20231122,170900,147975470,12680,12680,12680,12680,0
|
|
20231122,170800,147975470,12680,12680,12680,12680,0
|
|
20231122,170700,147975470,12680,12680,12680,12680,0
|
|
20231122,170600,147975470,12680,12680,12680,12680,0
|
|
20231122,170500,147975470,12680,12680,12680,12680,0
|
|
20231122,170400,147975470,12680,12680,12680,12680,283
|
|
20231122,170300,147975470,12680,12680,12680,12680,0
|
|
20231122,170200,147975470,12680,12680,12680,12680,0
|
|
20231122,170100,147975470,12680,12680,12680,12680,0
|
|
20231122,170000,147975470,12680,12680,12680,12680,0
|
|
20231122,165900,147975470,12680,12680,12680,12680,0
|
|
20231122,165800,147975470,12680,12680,12680,12680,0
|
|
20231122,165700,147975470,12680,12680,12680,12680,0
|
|
20231122,165600,147975470,12680,12680,12680,12680,0
|
|
20231122,165500,147975470,12680,12680,12680,12680,0
|
|
20231122,165400,147975470,12680,12680,12680,12680,0
|
|
20231122,165300,147975470,12680,12680,12680,12680,0
|
|
20231122,165200,147975470,12680,12680,12680,12680,0
|
|
20231122,165100,147975470,12680,12680,12680,12680,0
|
|
20231122,165000,147975470,12680,12680,12680,12680,0
|
|
20231122,164900,147975470,12680,12680,12680,12680,0
|
|
20231122,164800,147975470,12680,12680,12680,12680,0
|
|
20231122,164700,147975470,12680,12680,12680,12680,0
|
|
20231122,164600,147975470,12680,12680,12680,12680,0
|
|
20231122,164500,147975470,12680,12680,12680,12680,0
|
|
20231122,164400,147975470,12680,12680,12680,12680,0
|
|
20231122,164300,147975470,12680,12680,12680,12680,0
|
|
20231122,164200,147975470,12680,12680,12680,12680,0
|
|
20231122,164100,147975470,12680,12680,12680,12680,0
|
|
20231122,164000,147975470,12680,12680,12680,12680,0
|
|
20231122,163900,147975470,12680,12680,12680,12680,0
|
|
20231122,163800,147975470,12680,12680,12680,12680,0
|
|
20231122,163700,147975470,12680,12680,12680,12680,0
|
|
20231122,163600,147975470,12680,12680,12680,12680,0
|
|
20231122,163500,147975470,12680,12680,12680,12680,0
|
|
20231122,163400,147975470,12680,12680,12680,12680,283
|
|
20231122,163300,147975470,12680,12680,12680,12680,0
|
|
20231122,163200,147975470,12680,12680,12680,12680,0
|
|
20231122,163100,147975470,12680,12680,12680,12680,0
|
|
20231122,163000,147975470,12680,12680,12680,12680,0
|
|
20231122,162900,147975470,12680,12680,12680,12680,0
|
|
20231122,162800,147975470,12680,12680,12680,12680,0
|
|
20231122,162700,147975470,12680,12680,12680,12680,0
|
|
20231122,162600,147975470,12680,12680,12680,12680,0
|
|
20231122,162500,147975470,12680,12680,12680,12680,0
|
|
20231122,162400,147975470,12680,12680,12680,12680,0
|
|
20231122,162300,147975470,12680,12680,12680,12680,0
|
|
20231122,162200,147975470,12680,12680,12680,12680,0
|
|
20231122,162100,147975470,12680,12680,12680,12680,0
|
|
20231122,162000,147975470,12680,12680,12680,12680,0
|
|
20231122,161900,147975470,12680,12680,12680,12680,0
|
|
20231122,161800,147975470,12680,12680,12680,12680,0
|
|
20231122,161700,147975470,12680,12680,12680,12680,0
|
|
20231122,161600,147975470,12680,12680,12680,12680,0
|
|
20231122,161500,147975470,12680,12680,12680,12680,0
|
|
20231122,161400,147975470,12680,12680,12680,12680,0
|
|
20231122,161300,147975470,12680,12680,12680,12680,0
|
|
20231122,161200,147975470,12680,12680,12680,12680,0
|
|
20231122,161100,147975470,12680,12680,12680,12680,0
|
|
20231122,161000,147975470,12680,12680,12680,12680,0
|
|
20231122,160900,147975470,12680,12680,12680,12680,0
|
|
20231122,160800,147975470,12680,12680,12680,12680,0
|
|
20231122,160700,147975470,12680,12680,12680,12680,0
|
|
20231122,160600,147975470,12680,12680,12680,12680,0
|
|
20231122,160500,147975470,12680,12680,12680,12680,0
|
|
20231122,160400,147975470,12680,12680,12680,12680,283
|
|
20231122,160300,147975470,12680,12680,12680,12680,0
|
|
20231122,160200,147975470,12680,12680,12680,12680,0
|
|
20231122,160100,147975470,12680,12680,12680,12680,0
|
|
20231122,160000,147975470,12680,12680,12680,12680,0
|
|
20231122,155900,147975470,12680,12680,12680,12680,0
|
|
20231122,155800,147975470,12680,12680,12680,12680,0
|
|
20231122,155700,147975470,12680,12680,12680,12680,0
|
|
20231122,155600,147975470,12680,12680,12680,12680,0
|
|
20231122,155500,147975470,12680,12680,12680,12680,0
|
|
20231122,155400,147975470,12680,12680,12680,12680,0
|
|
20231122,155300,147975470,12680,12680,12680,12680,0
|
|
20231122,155200,147975470,12680,12680,12680,12680,0
|
|
20231122,155100,147975470,12680,12680,12680,12680,0
|
|
20231122,155000,147975470,12680,12680,12680,12680,0
|
|
20231122,154900,147975470,12680,12680,12680,12680,0
|
|
20231122,154800,147975470,12680,12680,12680,12680,0
|
|
20231122,154700,147975470,12680,12680,12680,12680,0
|
|
20231122,154600,147975470,12680,12680,12680,12680,0
|
|
20231122,154500,147975470,12680,12680,12680,12680,0
|
|
20231122,154400,147975470,12680,12680,12680,12680,0
|
|
20231122,154300,147975470,12680,12680,12680,12680,0
|
|
20231122,154200,147975470,12680,12680,12680,12680,0
|
|
20231122,154100,147975470,12680,12680,12680,12680,0
|
|
20231122,154000,147975470,12680,12680,12680,12680,0
|
|
20231122,153900,147975470,12680,12680,12680,12680,0
|
|
20231122,153800,147975470,12680,12680,12680,12680,0
|
|
20231122,153700,147975470,12680,12680,12680,12680,0
|
|
20231122,153600,147975470,12680,12680,12680,12680,0
|
|
20231122,153500,147975470,12680,12680,12680,12680,0
|
|
20231122,153400,147975470,12680,12680,12680,12680,283
|
|
20231122,153300,147975470,12680,12680,12680,12680,0
|
|
20231122,153200,147975470,12680,12680,12680,12680,0
|
|
20231122,153100,147975470,12680,12680,12680,12680,0
|
|
20231122,153000,147975470,12680,12680,12680,12680,283
|
|
20231122,152900,144387030,12680,12680,12680,12680,0
|
|
20231122,152800,144387030,12680,12680,12680,12680,0
|
|
20231122,152700,144387030,12680,12680,12680,12680,0
|
|
20231122,152600,144387030,12680,12680,12680,12680,0
|
|
20231122,152500,144387030,12680,12680,12680,12680,0
|
|
20231122,152400,144387030,12680,12680,12680,12680,0
|
|
20231122,152300,144387030,12680,12680,12680,12680,0
|
|
20231122,152200,144387030,12680,12680,12680,12680,0
|
|
20231122,152100,144387030,12680,12680,12680,12680,0
|
|
20231122,152000,144387030,12680,12680,12680,12680,0
|
|
20231122,151900,144387030,12680,12680,12680,12680,2
|
|
20231122,151800,144361670,12620,12620,12620,12620,15
|
|
20231122,151700,144172370,12680,12680,12680,12680,7
|
|
20231122,151600,144083610,12680,12680,12680,12680,0
|
|
20231122,151500,144083610,12680,12680,12680,12680,0
|
|
20231122,151400,144083610,12680,12680,12680,12680,0
|
|
20231122,151300,144083610,12680,12680,12680,12680,0
|
|
20231122,151200,144083610,12680,12680,12680,12680,3
|
|
20231122,151100,144045570,12620,12620,12620,12620,0
|
|
20231122,151000,144045570,12620,12660,12660,12610,358
|
|
20231122,150900,139526670,12660,12660,12660,12660,0
|
|
20231122,150800,139526670,12660,12660,12660,12660,8
|
|
20231122,150700,139425390,12660,12660,12660,12660,18
|
|
20231122,150600,139197510,12660,12660,12660,12660,12
|
|
20231122,150500,139045590,12660,12660,12660,12660,0
|
|
20231122,150400,139045590,12660,12670,12670,12660,173
|
|
20231122,150300,136855400,12660,12660,12660,12660,0
|
|
20231122,150200,136855400,12660,12660,12660,12660,61
|
|
20231122,150100,136083140,12620,12620,12620,12620,0
|
|
20231122,150000,136083140,12620,12620,12620,12610,20
|
|
20231122,145900,135830750,12610,12610,12610,12610,0
|
|
20231122,145800,135830750,12610,12610,12610,12610,0
|
|
20231122,145700,135830750,12610,12610,12610,12610,0
|
|
20231122,145600,135830750,12610,12620,12620,12610,791
|
|
20231122,145500,125848340,12620,12620,12620,12620,0
|
|
20231122,145400,125848340,12620,12620,12620,12620,0
|
|
20231122,145300,125848340,12620,12620,12620,12620,0
|
|
20231122,145200,125848340,12620,12640,12640,12620,190
|
|
20231122,145100,123450340,12630,12630,12630,12630,0
|
|
20231122,145000,123450340,12630,12630,12630,12630,0
|
|
20231122,144900,123450340,12630,12630,12630,12630,0
|
|
20231122,144800,123450340,12630,12630,12630,12630,0
|
|
20231122,144700,123450340,12630,12630,12630,12630,0
|
|
20231122,144600,123450340,12630,12630,12630,12630,0
|
|
20231122,144500,123450340,12630,12630,12630,12630,0
|
|
20231122,144400,123450340,12630,12630,12630,12630,0
|
|
20231122,144300,123450340,12630,12630,12630,12630,0
|
|
20231122,144200,123450340,12630,12630,12630,12630,0
|
|
20231122,144100,123450340,12630,12630,12630,12630,10
|
|
20231122,144000,123324040,12610,12610,12610,12610,95
|
|
20231122,143900,122126090,12610,12610,12610,12610,176
|
|
20231122,143800,119906730,12610,12610,12610,12610,0
|
|
20231122,143700,119906730,12610,12610,12610,12610,0
|
|
20231122,143600,119906730,12610,12610,12610,12610,1
|
|
20231122,143500,119894120,12610,12610,12610,12610,2
|
|
20231122,143400,119868900,12600,12600,12600,12600,86
|
|
20231122,143300,118785300,12600,12600,12600,12600,0
|
|
20231122,143200,118785300,12600,12610,12610,12600,402
|
|
20231122,143100,113718070,12630,12640,12640,12630,192
|
|
20231122,143000,111293020,12650,12650,12650,12650,3
|
|
20231122,142900,111255070,12660,12660,12660,12660,0
|
|
20231122,142800,111255070,12660,12660,12660,12660,0
|
|
20231122,142700,111255070,12660,12660,12660,12660,0
|
|
20231122,142600,111255070,12660,12660,12660,12660,5
|
|
20231122,142500,111191770,12660,12660,12660,12660,10
|
|
20231122,142400,111065170,12660,12660,12660,12660,0
|
|
20231122,142300,111065170,12660,12660,12660,12660,0
|
|
20231122,142200,111065170,12660,12660,12660,12660,0
|
|
20231122,142100,111065170,12660,12660,12660,12660,0
|
|
20231122,142000,111065170,12660,12660,12660,12660,0
|
|
20231122,141900,111065170,12660,12660,12660,12660,1
|
|
20231122,141800,111052510,12660,12660,12660,12660,1
|
|
20231122,141700,111039850,12640,12640,12640,12640,0
|
|
20231122,141600,111039850,12640,12640,12640,12640,5
|
|
20231122,141500,110976650,12660,12660,12660,12660,0
|
|
20231122,141400,110976650,12660,12660,12660,12660,0
|
|
20231122,141300,110976650,12660,12660,12660,12660,5
|
|
20231122,141200,110913350,12660,12660,12660,12660,5
|
|
20231122,141100,110850050,12610,12610,12610,12610,0
|
|
20231122,141000,110850050,12610,12610,12610,12610,0
|
|
20231122,140900,110850050,12610,12610,12610,12610,0
|
|
20231122,140800,110850050,12610,12610,12610,12610,0
|
|
20231122,140700,110850050,12610,12610,12610,12610,0
|
|
20231122,140600,110850050,12610,12610,12610,12610,0
|
|
20231122,140500,110850050,12610,12610,12610,12610,0
|
|
20231122,140400,110850050,12610,12610,12610,12610,1
|
|
20231122,140300,110837440,12610,12610,12610,12610,0
|
|
20231122,140200,110837440,12610,12610,12610,12610,0
|
|
20231122,140100,110837440,12610,12610,12610,12610,5
|
|
20231122,140000,110774390,12610,12600,12610,12600,96
|
|
20231122,135900,109563840,12600,12600,12600,12600,1
|
|
20231122,135800,109551240,12610,12610,12610,12610,0
|
|
20231122,135700,109551240,12610,12610,12610,12610,0
|
|
20231122,135600,109551240,12610,12610,12610,12610,0
|
|
20231122,135500,109551240,12610,12610,12610,12610,11
|
|
20231122,135400,109412530,12610,12610,12610,12610,89
|
|
20231122,135300,108290240,12660,12660,12660,12660,0
|
|
20231122,135200,108290240,12660,12650,12660,12650,15
|
|
20231122,135100,108100440,12600,12600,12600,12600,0
|
|
20231122,135000,108100440,12600,12600,12600,12600,0
|
|
20231122,134900,108100440,12600,12600,12600,12600,0
|
|
20231122,134800,108100440,12600,12600,12600,12600,0
|
|
20231122,134700,108100440,12600,12600,12600,12600,0
|
|
20231122,134600,108100440,12600,12600,12600,12600,0
|
|
20231122,134500,108100440,12600,12600,12600,12600,0
|
|
20231122,134400,108100440,12600,12600,12600,12600,2
|
|
20231122,134300,108075240,12600,12600,12600,12600,60
|
|
20231122,134200,107319240,12620,12650,12650,12620,267
|
|
20231122,134100,103942290,12600,12600,12600,12600,327
|
|
20231122,134000,99822090,12600,12600,12600,12600,40
|
|
20231122,133900,99318090,12600,12600,12600,12600,10
|
|
20231122,133800,99192090,12590,12590,12590,12590,0
|
|
20231122,133700,99192090,12590,12590,12590,12590,0
|
|
20231122,133600,99192090,12590,12590,12590,12590,0
|
|
20231122,133500,99192090,12590,12590,12590,12590,0
|
|
20231122,133400,99192090,12590,12590,12590,12590,0
|
|
20231122,133300,99192090,12590,12590,12590,12590,0
|
|
20231122,133200,99192090,12590,12590,12590,12590,0
|
|
20231122,133100,99192090,12590,12590,12590,12590,0
|
|
20231122,133000,99192090,12590,12590,12590,12590,0
|
|
20231122,132900,99192090,12590,12590,12590,12590,0
|
|
20231122,132800,99192090,12590,12590,12590,12590,72
|
|
20231122,132700,98285610,12590,12590,12590,12590,0
|
|
20231122,132600,98285610,12590,12590,12590,12590,0
|
|
20231122,132500,98285610,12590,12590,12590,12590,0
|
|
20231122,132400,98285610,12590,12590,12590,12590,0
|
|
20231122,132300,98285610,12590,12590,12590,12590,0
|
|
20231122,132200,98285610,12590,12590,12590,12590,40
|
|
20231122,132100,97782010,12590,12590,12590,12590,0
|
|
20231122,132000,97782010,12590,12590,12590,12590,0
|
|
20231122,131900,97782010,12590,12590,12590,12590,24
|
|
20231122,131800,97479850,12590,12590,12590,12590,5
|
|
20231122,131700,97416900,12590,12580,12590,12580,32
|
|
20231122,131600,97014040,12580,12580,12580,12580,0
|
|
20231122,131500,97014040,12580,12580,12580,12580,0
|
|
20231122,131400,97014040,12580,12580,12580,12580,0
|
|
20231122,131300,97014040,12580,12580,12580,12580,0
|
|
20231122,131200,97014040,12580,12580,12580,12580,7
|
|
20231122,131100,96925980,12570,12570,12570,12570,0
|
|
20231122,131000,96925980,12570,12580,12580,12570,33
|
|
20231122,130900,96510940,12580,12580,12580,12580,0
|
|
20231122,130800,96510940,12580,12580,12580,12580,0
|
|
20231122,130700,96510940,12580,12580,12580,12580,0
|
|
20231122,130600,96510940,12580,12580,12580,12580,0
|
|
20231122,130500,96510940,12580,12580,12580,12580,0
|
|
20231122,130400,96510940,12580,12580,12580,12580,0
|
|
20231122,130300,96510940,12580,12580,12580,12580,10
|
|
20231122,130200,96385140,12580,12580,12580,12580,1
|
|
20231122,130100,96372560,12580,12580,12580,12580,0
|
|
20231122,130000,96372560,12580,12580,12580,12580,0
|
|
20231122,125900,96372560,12580,12580,12580,12580,0
|
|
20231122,125800,96372560,12580,12580,12580,12580,0
|
|
20231122,125700,96372560,12580,12580,12580,12580,0
|
|
20231122,125600,96372560,12580,12580,12580,12580,0
|
|
20231122,125500,96372560,12580,12580,12580,12580,0
|
|
20231122,125400,96372560,12580,12580,12580,12580,0
|
|
20231122,125300,96372560,12580,12580,12580,12580,0
|
|
20231122,125200,96372560,12580,12580,12580,12580,0
|
|
20231122,125100,96372560,12580,12580,12580,12580,10
|
|
20231122,125000,96246760,12580,12580,12580,12580,0
|
|
20231122,124900,96246760,12580,12580,12580,12580,0
|
|
20231122,124800,96246760,12580,12580,12580,12580,0
|
|
20231122,124700,96246760,12580,12580,12580,12580,0
|
|
20231122,124600,96246760,12580,12580,12580,12580,0
|
|
20231122,124500,96246760,12580,12580,12580,12580,1
|
|
20231122,124400,96234180,12600,12600,12600,12600,0
|
|
20231122,124300,96234180,12600,12600,12600,12600,0
|
|
20231122,124200,96234180,12600,12600,12600,12600,0
|
|
20231122,124100,96234180,12600,12600,12600,12600,0
|
|
20231122,124000,96234180,12600,12600,12600,12600,39
|
|
20231122,123900,95742780,12580,12580,12580,12580,0
|
|
20231122,123800,95742780,12580,12580,12580,12580,0
|
|
20231122,123700,95742780,12580,12580,12580,12580,0
|
|
20231122,123600,95742780,12580,12580,12580,12580,0
|
|
20231122,123500,95742780,12580,12590,12590,12580,10
|
|
20231122,123400,95616970,12600,12600,12600,12600,0
|
|
20231122,123300,95616970,12600,12600,12600,12600,0
|
|
20231122,123200,95616970,12600,12600,12600,12600,0
|
|
20231122,123100,95616970,12600,12600,12600,12600,0
|
|
20231122,123000,95616970,12600,12600,12600,12600,0
|
|
20231122,122900,95616970,12600,12600,12600,12600,1
|
|
20231122,122800,95604370,12600,12600,12600,12600,0
|
|
20231122,122700,95604370,12600,12600,12600,12600,5
|
|
20231122,122600,95541370,12580,12580,12580,12580,1
|
|
20231122,122500,95528790,12580,12580,12580,12580,4
|
|
20231122,122400,95478470,12580,12580,12580,12580,1
|
|
20231122,122300,95465890,12580,12580,12580,12580,0
|
|
20231122,122200,95465890,12580,12580,12580,12580,10
|
|
20231122,122100,95340090,12580,12580,12580,12580,0
|
|
20231122,122000,95340090,12580,12580,12580,12580,1
|
|
20231122,121900,95327510,12580,12580,12580,12580,0
|
|
20231122,121800,95327510,12580,12580,12580,12580,1
|
|
20231122,121700,95314930,12580,12580,12580,12580,0
|
|
20231122,121600,95314930,12580,12580,12580,12580,25
|
|
20231122,121500,95000430,12590,12590,12590,12590,0
|
|
20231122,121400,95000430,12590,12590,12590,12590,0
|
|
20231122,121300,95000430,12590,12590,12590,12590,10
|
|
20231122,121200,94874530,12590,12590,12590,12590,5
|
|
20231122,121100,94811580,12600,12600,12600,12600,0
|
|
20231122,121000,94811580,12600,12630,12630,12600,641
|
|
20231122,120900,86730620,12630,12630,12630,12630,15
|
|
20231122,120800,86541170,12650,12650,12650,12650,0
|
|
20231122,120700,86541170,12650,12650,12650,12650,0
|
|
20231122,120600,86541170,12650,12650,12650,12650,30
|
|
20231122,120500,86161670,12650,12650,12650,12650,0
|
|
20231122,120400,86161670,12650,12650,12650,12650,0
|
|
20231122,120300,86161670,12650,12650,12650,12650,30
|
|
20231122,120200,85782170,12650,12650,12650,12650,0
|
|
20231122,120100,85782170,12650,12650,12650,12650,0
|
|
20231122,120000,85782170,12650,12650,12650,12650,0
|
|
20231122,115900,85782170,12650,12650,12650,12650,0
|
|
20231122,115800,85782170,12650,12650,12650,12650,0
|
|
20231122,115700,85782170,12650,12650,12650,12650,0
|
|
20231122,115600,85782170,12650,12650,12650,12650,0
|
|
20231122,115500,85782170,12650,12650,12650,12650,0
|
|
20231122,115400,85782170,12650,12650,12650,12650,0
|
|
20231122,115300,85782170,12650,12650,12650,12650,0
|
|
20231122,115200,85782170,12650,12650,12650,12650,0
|
|
20231122,115100,85782170,12650,12650,12650,12650,0
|
|
20231122,115000,85782170,12650,12650,12650,12650,0
|
|
20231122,114900,85782170,12650,12650,12650,12650,0
|
|
20231122,114800,85782170,12650,12650,12650,12650,0
|
|
20231122,114700,85782170,12650,12650,12650,12650,0
|
|
20231122,114600,85782170,12650,12650,12650,12650,176
|
|
20231122,114500,83555770,12650,12650,12650,12650,0
|
|
20231122,114400,83555770,12650,12650,12650,12650,0
|
|
20231122,114300,83555770,12650,12650,12650,12650,0
|
|
20231122,114200,83555770,12650,12650,12650,12650,0
|
|
20231122,114100,83555770,12650,12650,12650,12650,0
|
|
20231122,114000,83555770,12650,12650,12650,12650,0
|
|
20231122,113900,83555770,12650,12650,12650,12650,0
|
|
20231122,113800,83555770,12650,12650,12650,12650,0
|
|
20231122,113700,83555770,12650,12650,12650,12650,0
|
|
20231122,113600,83555770,12650,12650,12650,12650,100
|
|
20231122,113500,82290770,12620,12620,12620,12620,0
|
|
20231122,113400,82290770,12620,12620,12620,12620,0
|
|
20231122,113300,82290770,12620,12650,12650,12620,140
|
|
20231122,113200,80521320,12650,12650,12650,12650,42
|
|
20231122,113100,79990020,12650,12650,12650,12650,10
|
|
20231122,113000,79863520,12650,12660,12660,12650,9
|
|
20231122,112900,79749620,12660,12660,12660,12660,5
|
|
20231122,112800,79686320,12650,12650,12650,12650,25
|
|
20231122,112700,79370070,12650,12650,12650,12650,6
|
|
20231122,112600,79294170,12620,12620,12620,12620,0
|
|
20231122,112500,79294170,12620,12620,12620,12620,5
|
|
20231122,112400,79231070,12620,12620,12620,12620,0
|
|
20231122,112300,79231070,12620,12620,12620,12620,5
|
|
20231122,112200,79167970,12620,12620,12620,12620,1
|
|
20231122,112100,79155350,12650,12650,12650,12650,10
|
|
20231122,112000,79028850,12610,12610,12610,12610,0
|
|
20231122,111900,79028850,12610,12610,12610,12610,0
|
|
20231122,111800,79028850,12610,12610,12610,12610,0
|
|
20231122,111700,79028850,12610,12610,12610,12610,0
|
|
20231122,111600,79028850,12610,12610,12610,12610,0
|
|
20231122,111500,79028850,12610,12610,12610,12610,0
|
|
20231122,111400,79028850,12610,12610,12610,12610,0
|
|
20231122,111300,79028850,12610,12610,12610,12610,0
|
|
20231122,111200,79028850,12610,12610,12610,12610,0
|
|
20231122,111100,79028850,12610,12610,12610,12610,0
|
|
20231122,111000,79028850,12610,12610,12610,12610,16
|
|
20231122,110900,78827090,12690,12690,12690,12690,45
|
|
20231122,110800,78256040,12690,12690,12690,12690,5
|
|
20231122,110700,78192590,12700,12700,12700,12700,0
|
|
20231122,110600,78192590,12700,12700,12700,12700,0
|
|
20231122,110500,78192590,12700,12630,12700,12630,200
|
|
20231122,110400,75655470,12620,12620,12620,12620,0
|
|
20231122,110300,75655470,12620,12550,12620,12550,763
|
|
20231122,110200,66050900,12560,12560,12560,12560,56
|
|
20231122,110100,65347540,12560,12560,12560,12560,0
|
|
20231122,110000,65347540,12560,12560,12560,12560,1
|
|
20231122,105900,65334980,12560,12560,12560,12560,3
|
|
20231122,105800,65297300,12550,12550,12550,12550,0
|
|
20231122,105700,65297300,12550,12550,12550,12550,0
|
|
20231122,105600,65297300,12550,12550,12550,12550,0
|
|
20231122,105500,65297300,12550,12550,12550,12550,0
|
|
20231122,105400,65297300,12550,12550,12550,12550,0
|
|
20231122,105300,65297300,12550,12550,12550,12550,0
|
|
20231122,105200,65297300,12550,12550,12550,12550,500
|
|
20231122,105100,59022300,12580,12580,12580,12580,0
|
|
20231122,105000,59022300,12580,12580,12580,12580,0
|
|
20231122,104900,59022300,12580,12580,12580,12580,201
|
|
20231122,104800,56493720,12590,12590,12600,12590,24
|
|
20231122,104700,56191520,12600,12600,12600,12600,0
|
|
20231122,104600,56191520,12600,12600,12600,12600,0
|
|
20231122,104500,56191520,12600,12600,12600,12600,0
|
|
20231122,104400,56191520,12600,12600,12600,12600,15
|
|
20231122,104300,56002520,12600,12600,12600,12600,0
|
|
20231122,104200,56002520,12600,12600,12600,12600,4
|
|
20231122,104100,55952120,12600,12600,12600,12600,0
|
|
20231122,104000,55952120,12600,12600,12600,12600,0
|
|
20231122,103900,55952120,12600,12600,12600,12600,0
|
|
20231122,103800,55952120,12600,12600,12600,12600,0
|
|
20231122,103700,55952120,12600,12600,12600,12600,0
|
|
20231122,103600,55952120,12600,12600,12600,12600,0
|
|
20231122,103500,55952120,12600,12600,12600,12600,20
|
|
20231122,103400,55700120,12600,12600,12600,12600,0
|
|
20231122,103300,55700120,12600,12600,12600,12600,30
|
|
20231122,103200,55322120,12600,12600,12600,12600,0
|
|
20231122,103100,55322120,12600,12600,12600,12600,0
|
|
20231122,103000,55322120,12600,12600,12600,12600,13
|
|
20231122,102900,55158320,12540,12550,12550,12540,300
|
|
20231122,102800,51393740,12550,12550,12550,12550,2
|
|
20231122,102700,51368640,12550,12550,12550,12550,0
|
|
20231122,102600,51368640,12550,12550,12550,12550,0
|
|
20231122,102500,51368640,12550,12550,12550,12550,0
|
|
20231122,102400,51368640,12550,12550,12550,12550,0
|
|
20231122,102300,51368640,12550,12550,12550,12550,0
|
|
20231122,102200,51368640,12550,12550,12550,12550,0
|
|
20231122,102100,51368640,12550,12550,12550,12550,0
|
|
20231122,102000,51368640,12550,12550,12550,12550,35
|
|
20231122,101900,50929390,12550,12550,12550,12550,15
|
|
20231122,101800,50741140,12620,12620,12620,12620,16
|
|
20231122,101700,50539220,12530,12530,12530,12530,0
|
|
20231122,101600,50539220,12530,12530,12530,12530,0
|
|
20231122,101500,50539220,12530,12530,12530,12530,0
|
|
20231122,101400,50539220,12530,12530,12530,12530,0
|
|
20231122,101300,50539220,12530,12530,12530,12530,0
|
|
20231122,101200,50539220,12530,12530,12530,12530,0
|
|
20231122,101100,50539220,12530,12530,12530,12530,0
|
|
20231122,101000,50539220,12530,12530,12530,12530,0
|
|
20231122,100900,50539220,12530,12530,12530,12530,0
|
|
20231122,100800,50539220,12530,12530,12530,12530,0
|
|
20231122,100700,50539220,12530,12530,12530,12530,0
|
|
20231122,100600,50539220,12530,12530,12530,12530,0
|
|
20231122,100500,50539220,12530,12530,12530,12530,0
|
|
20231122,100400,50539220,12530,12530,12530,12530,0
|
|
20231122,100300,50539220,12530,12530,12530,12530,0
|
|
20231122,100200,50539220,12530,12530,12530,12530,0
|
|
20231122,100100,50539220,12530,12530,12530,12530,50
|
|
20231122,100000,49912720,12520,12520,12520,12520,0
|
|
20231122,095900,49912720,12520,12520,12520,12520,0
|
|
20231122,095800,49912720,12520,12520,12520,12520,0
|
|
20231122,095700,49912720,12520,12520,12520,12520,0
|
|
20231122,095600,49912720,12520,12520,12520,12520,0
|
|
20231122,095500,49912720,12520,12520,12520,12520,0
|
|
20231122,095400,49912720,12520,12520,12520,12520,0
|
|
20231122,095300,49912720,12520,12520,12520,12520,0
|
|
20231122,095200,49912720,12520,12520,12520,12520,0
|
|
20231122,095100,49912720,12520,12530,12530,12520,65
|
|
20231122,095000,49098900,12520,12520,12520,12520,0
|
|
20231122,094900,49098900,12520,12520,12520,12520,10
|
|
20231122,094800,48973700,12500,12500,12500,12500,0
|
|
20231122,094700,48973700,12500,12500,12500,12500,0
|
|
20231122,094600,48973700,12500,12530,12530,12500,408
|
|
20231122,094500,43865440,12530,12530,12530,12530,26
|
|
20231122,094400,43539660,12530,12570,12570,12530,100
|
|
20231122,094300,42282700,12570,12570,12570,12570,102
|
|
20231122,094200,41000560,12570,12570,12570,12570,100
|
|
20231122,094100,39743560,12520,12560,12560,12520,165
|
|
20231122,094000,37675200,12560,12560,12560,12560,0
|
|
20231122,093900,37675200,12560,12560,12560,12560,16
|
|
20231122,093800,37474240,12570,12550,12600,12550,63
|
|
20231122,093700,36683430,12550,12560,12560,12540,213
|
|
20231122,093600,34011020,12570,12570,12570,12570,150
|
|
20231122,093500,32125520,12570,12570,12570,12570,0
|
|
20231122,093400,32125520,12570,12570,12570,12570,95
|
|
20231122,093300,30931370,12640,12640,12640,12640,0
|
|
20231122,093200,30931370,12640,12640,12640,12640,2
|
|
20231122,093100,30906090,12570,12570,12570,12570,0
|
|
20231122,093000,30906090,12570,12550,12570,12550,16
|
|
20231122,092900,30705190,12550,12570,12570,12550,16
|
|
20231122,092800,30504290,12580,12580,12580,12580,0
|
|
20231122,092700,30504290,12580,12610,12610,12580,225
|
|
20231122,092600,27671720,12620,12710,12800,12620,1132
|
|
20231122,092500,13206150,12830,12830,12830,12830,0
|
|
20231122,092400,13206150,12830,12830,12830,12830,0
|
|
20231122,092300,13206150,12830,12560,12830,12560,504
|
|
20231122,092200,6802890,12550,12550,12550,12550,3
|
|
20231122,092100,6765240,12550,12550,12550,12550,8
|
|
20231122,092000,6664840,12540,12550,12550,12540,4
|
|
20231122,091900,6614650,12550,12550,12550,12550,0
|
|
20231122,091800,6614650,12550,12550,12550,12550,3
|
|
20231122,091700,6577000,12540,12540,12540,12540,0
|
|
20231122,091600,6577000,12540,12540,12540,12540,0
|
|
20231122,091500,6577000,12540,12540,12540,12540,4
|
|
20231122,091400,6526840,12530,12530,12530,12530,11
|
|
20231122,091300,6389010,12520,12520,12520,12520,0
|
|
20231122,091200,6389010,12520,12520,12520,12520,101
|
|
20231122,091100,5124490,12520,12540,12540,12520,112
|
|
20231122,091000,3721190,12540,12540,12540,12540,0
|
|
20231122,090900,3721190,12540,12540,12540,12540,0
|
|
20231122,090800,3721190,12540,12540,12540,12540,10
|
|
20231122,090700,3595790,12540,12540,12540,12540,0
|
|
20231122,090600,3595790,12540,12540,12540,12540,0
|
|
20231122,090500,3595790,12540,12540,12540,12540,0
|
|
20231122,090400,3595790,12540,12540,12540,12540,70
|
|
20231122,090300,2717990,12540,12540,12540,12540,12
|
|
20231122,090200,2567510,12580,12580,12580,12580,0
|
|
20231122,090100,2567510,12580,12580,12580,12580,0
|
|
20231122,090000,2567510,12580,12710,12710,12580,204
|