668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200500,207487530,12570,12570,12570,12570,370
|
|
20231123,200400,207487530,12570,12570,12570,12570,0
|
|
20231123,200300,207487530,12570,12570,12570,12570,0
|
|
20231123,200200,207487530,12570,12570,12570,12570,0
|
|
20231123,200100,207487530,12570,12570,12570,12570,0
|
|
20231123,200000,207487530,12570,12570,12570,12570,0
|
|
20231123,195900,207487530,12570,12570,12570,12570,0
|
|
20231123,195800,207487530,12570,12570,12570,12570,0
|
|
20231123,195700,207487530,12570,12570,12570,12570,0
|
|
20231123,195600,207487530,12570,12570,12570,12570,0
|
|
20231123,195500,207487530,12570,12570,12570,12570,0
|
|
20231123,195400,207487530,12570,12570,12570,12570,0
|
|
20231123,195300,207487530,12570,12570,12570,12570,0
|
|
20231123,195200,207487530,12570,12570,12570,12570,0
|
|
20231123,195100,207487530,12570,12570,12570,12570,0
|
|
20231123,195000,207487530,12570,12570,12570,12570,0
|
|
20231123,194900,207487530,12570,12570,12570,12570,0
|
|
20231123,194800,207487530,12570,12570,12570,12570,0
|
|
20231123,194700,207487530,12570,12570,12570,12570,0
|
|
20231123,194600,207487530,12570,12570,12570,12570,0
|
|
20231123,194500,207487530,12570,12570,12570,12570,0
|
|
20231123,194400,207487530,12570,12570,12570,12570,0
|
|
20231123,194300,207487530,12570,12570,12570,12570,0
|
|
20231123,194200,207487530,12570,12570,12570,12570,0
|
|
20231123,194100,207487530,12570,12570,12570,12570,0
|
|
20231123,194000,207487530,12570,12570,12570,12570,0
|
|
20231123,193900,207487530,12570,12570,12570,12570,0
|
|
20231123,193800,207487530,12570,12570,12570,12570,0
|
|
20231123,193700,207487530,12570,12570,12570,12570,0
|
|
20231123,193600,207487530,12570,12570,12570,12570,0
|
|
20231123,193500,207487530,12570,12570,12570,12570,370
|
|
20231123,193400,207487530,12570,12570,12570,12570,0
|
|
20231123,193300,207487530,12570,12570,12570,12570,0
|
|
20231123,193200,207487530,12570,12570,12570,12570,0
|
|
20231123,193100,207487530,12570,12570,12570,12570,0
|
|
20231123,193000,207487530,12570,12570,12570,12570,0
|
|
20231123,192900,207487530,12570,12570,12570,12570,0
|
|
20231123,192800,207487530,12570,12570,12570,12570,0
|
|
20231123,192700,207487530,12570,12570,12570,12570,0
|
|
20231123,192600,207487530,12570,12570,12570,12570,0
|
|
20231123,192500,207487530,12570,12570,12570,12570,0
|
|
20231123,192400,207487530,12570,12570,12570,12570,0
|
|
20231123,192300,207487530,12570,12570,12570,12570,0
|
|
20231123,192200,207487530,12570,12570,12570,12570,0
|
|
20231123,192100,207487530,12570,12570,12570,12570,0
|
|
20231123,192000,207487530,12570,12570,12570,12570,0
|
|
20231123,191900,207487530,12570,12570,12570,12570,0
|
|
20231123,191800,207487530,12570,12570,12570,12570,0
|
|
20231123,191700,207487530,12570,12570,12570,12570,0
|
|
20231123,191600,207487530,12570,12570,12570,12570,0
|
|
20231123,191500,207487530,12570,12570,12570,12570,0
|
|
20231123,191400,207487530,12570,12570,12570,12570,0
|
|
20231123,191300,207487530,12570,12570,12570,12570,0
|
|
20231123,191200,207487530,12570,12570,12570,12570,0
|
|
20231123,191100,207487530,12570,12570,12570,12570,0
|
|
20231123,191000,207487530,12570,12570,12570,12570,0
|
|
20231123,190900,207487530,12570,12570,12570,12570,0
|
|
20231123,190800,207487530,12570,12570,12570,12570,0
|
|
20231123,190700,207487530,12570,12570,12570,12570,0
|
|
20231123,190600,207487530,12570,12570,12570,12570,0
|
|
20231123,190500,207487530,12570,12570,12570,12570,370
|
|
20231123,190400,207487530,12570,12570,12570,12570,0
|
|
20231123,190300,207487530,12570,12570,12570,12570,0
|
|
20231123,190200,207487530,12570,12570,12570,12570,0
|
|
20231123,190100,207487530,12570,12570,12570,12570,0
|
|
20231123,190000,207487530,12570,12570,12570,12570,0
|
|
20231123,185900,207487530,12570,12570,12570,12570,0
|
|
20231123,185800,207487530,12570,12570,12570,12570,0
|
|
20231123,185700,207487530,12570,12570,12570,12570,0
|
|
20231123,185600,207487530,12570,12570,12570,12570,0
|
|
20231123,185500,207487530,12570,12570,12570,12570,0
|
|
20231123,185400,207487530,12570,12570,12570,12570,0
|
|
20231123,185300,207487530,12570,12570,12570,12570,0
|
|
20231123,185200,207487530,12570,12570,12570,12570,0
|
|
20231123,185100,207487530,12570,12570,12570,12570,0
|
|
20231123,185000,207487530,12570,12570,12570,12570,0
|
|
20231123,184900,207487530,12570,12570,12570,12570,0
|
|
20231123,184800,207487530,12570,12570,12570,12570,0
|
|
20231123,184700,207487530,12570,12570,12570,12570,0
|
|
20231123,184600,207487530,12570,12570,12570,12570,0
|
|
20231123,184500,207487530,12570,12570,12570,12570,0
|
|
20231123,184400,207487530,12570,12570,12570,12570,0
|
|
20231123,184300,207487530,12570,12570,12570,12570,0
|
|
20231123,184200,207487530,12570,12570,12570,12570,0
|
|
20231123,184100,207487530,12570,12570,12570,12570,0
|
|
20231123,184000,207487530,12570,12570,12570,12570,0
|
|
20231123,183900,207487530,12570,12570,12570,12570,0
|
|
20231123,183800,207487530,12570,12570,12570,12570,0
|
|
20231123,183700,207487530,12570,12570,12570,12570,0
|
|
20231123,183600,207487530,12570,12570,12570,12570,0
|
|
20231123,183500,207487530,12570,12570,12570,12570,370
|
|
20231123,183400,207487530,12570,12570,12570,12570,0
|
|
20231123,183300,207487530,12570,12570,12570,12570,0
|
|
20231123,183200,207487530,12570,12570,12570,12570,0
|
|
20231123,183100,207487530,12570,12570,12570,12570,0
|
|
20231123,183000,207487530,12570,12570,12570,12570,0
|
|
20231123,182900,207487530,12570,12570,12570,12570,0
|
|
20231123,182800,207487530,12570,12570,12570,12570,0
|
|
20231123,182700,207487530,12570,12570,12570,12570,0
|
|
20231123,182600,207487530,12570,12570,12570,12570,0
|
|
20231123,182500,207487530,12570,12570,12570,12570,0
|
|
20231123,182400,207487530,12570,12570,12570,12570,0
|
|
20231123,182300,207487530,12570,12570,12570,12570,0
|
|
20231123,182200,207487530,12570,12570,12570,12570,0
|
|
20231123,182100,207487530,12570,12570,12570,12570,0
|
|
20231123,182000,207487530,12570,12570,12570,12570,0
|
|
20231123,181900,207487530,12570,12570,12570,12570,0
|
|
20231123,181800,207487530,12570,12570,12570,12570,0
|
|
20231123,181700,207487530,12570,12570,12570,12570,0
|
|
20231123,181600,207487530,12570,12570,12570,12570,0
|
|
20231123,181500,207487530,12570,12570,12570,12570,0
|
|
20231123,181400,207487530,12570,12570,12570,12570,0
|
|
20231123,181300,207487530,12570,12570,12570,12570,0
|
|
20231123,181200,207487530,12570,12570,12570,12570,0
|
|
20231123,181100,207487530,12570,12570,12570,12570,0
|
|
20231123,181000,207487530,12570,12570,12570,12570,0
|
|
20231123,180900,207487530,12570,12570,12570,12570,0
|
|
20231123,180800,207487530,12570,12570,12570,12570,0
|
|
20231123,180700,207487530,12570,12570,12570,12570,0
|
|
20231123,180600,207487530,12570,12570,12570,12570,0
|
|
20231123,180500,207487530,12570,12570,12570,12570,370
|
|
20231123,180400,207487530,12570,12570,12570,12570,0
|
|
20231123,180300,207487530,12570,12570,12570,12570,0
|
|
20231123,180200,207487530,12570,12570,12570,12570,0
|
|
20231123,180100,207487530,12570,12570,12570,12570,0
|
|
20231123,180000,207487530,12570,12570,12570,12570,0
|
|
20231123,175900,207487530,12570,12570,12570,12570,0
|
|
20231123,175800,207487530,12570,12570,12570,12570,0
|
|
20231123,175700,207487530,12570,12570,12570,12570,0
|
|
20231123,175600,207487530,12570,12570,12570,12570,0
|
|
20231123,175500,207487530,12570,12570,12570,12570,0
|
|
20231123,175400,207487530,12570,12570,12570,12570,0
|
|
20231123,175300,207487530,12570,12570,12570,12570,0
|
|
20231123,175200,207487530,12570,12570,12570,12570,0
|
|
20231123,175100,207487530,12570,12570,12570,12570,0
|
|
20231123,175000,207487530,12570,12570,12570,12570,0
|
|
20231123,174900,207487530,12570,12570,12570,12570,0
|
|
20231123,174800,207487530,12570,12570,12570,12570,0
|
|
20231123,174700,207487530,12570,12570,12570,12570,0
|
|
20231123,174600,207487530,12570,12570,12570,12570,0
|
|
20231123,174500,207487530,12570,12570,12570,12570,0
|
|
20231123,174400,207487530,12570,12570,12570,12570,0
|
|
20231123,174300,207487530,12570,12570,12570,12570,0
|
|
20231123,174200,207487530,12570,12570,12570,12570,0
|
|
20231123,174100,207487530,12570,12570,12570,12570,0
|
|
20231123,174000,207487530,12570,12570,12570,12570,0
|
|
20231123,173900,207487530,12570,12570,12570,12570,0
|
|
20231123,173800,207487530,12570,12570,12570,12570,0
|
|
20231123,173700,207487530,12570,12570,12570,12570,0
|
|
20231123,173600,207487530,12570,12570,12570,12570,0
|
|
20231123,173500,207487530,12570,12570,12570,12570,370
|
|
20231123,173400,207487530,12570,12570,12570,12570,0
|
|
20231123,173300,207487530,12570,12570,12570,12570,0
|
|
20231123,173200,207487530,12570,12570,12570,12570,0
|
|
20231123,173100,207487530,12570,12570,12570,12570,0
|
|
20231123,173000,207487530,12570,12570,12570,12570,0
|
|
20231123,172900,207487530,12570,12570,12570,12570,0
|
|
20231123,172800,207487530,12570,12570,12570,12570,0
|
|
20231123,172700,207487530,12570,12570,12570,12570,0
|
|
20231123,172600,207487530,12570,12570,12570,12570,0
|
|
20231123,172500,207487530,12570,12570,12570,12570,0
|
|
20231123,172400,207487530,12570,12570,12570,12570,0
|
|
20231123,172300,207487530,12570,12570,12570,12570,0
|
|
20231123,172200,207487530,12570,12570,12570,12570,0
|
|
20231123,172100,207487530,12570,12570,12570,12570,0
|
|
20231123,172000,207487530,12570,12570,12570,12570,0
|
|
20231123,171900,207487530,12570,12570,12570,12570,0
|
|
20231123,171800,207487530,12570,12570,12570,12570,0
|
|
20231123,171700,207487530,12570,12570,12570,12570,0
|
|
20231123,171600,207487530,12570,12570,12570,12570,0
|
|
20231123,171500,207487530,12570,12570,12570,12570,0
|
|
20231123,171400,207487530,12570,12570,12570,12570,0
|
|
20231123,171300,207487530,12570,12570,12570,12570,0
|
|
20231123,171200,207487530,12570,12570,12570,12570,0
|
|
20231123,171100,207487530,12570,12570,12570,12570,0
|
|
20231123,171000,207487530,12570,12570,12570,12570,0
|
|
20231123,170900,207487530,12570,12570,12570,12570,0
|
|
20231123,170800,207487530,12570,12570,12570,12570,0
|
|
20231123,170700,207487530,12570,12570,12570,12570,0
|
|
20231123,170600,207487530,12570,12570,12570,12570,0
|
|
20231123,170500,207487530,12570,12570,12570,12570,370
|
|
20231123,170400,207487530,12570,12570,12570,12570,0
|
|
20231123,170300,207487530,12570,12570,12570,12570,0
|
|
20231123,170200,207487530,12570,12570,12570,12570,0
|
|
20231123,170100,207487530,12570,12570,12570,12570,0
|
|
20231123,170000,207487530,12570,12570,12570,12570,0
|
|
20231123,165900,207487530,12570,12570,12570,12570,0
|
|
20231123,165800,207487530,12570,12570,12570,12570,0
|
|
20231123,165700,207487530,12570,12570,12570,12570,0
|
|
20231123,165600,207487530,12570,12570,12570,12570,0
|
|
20231123,165500,207487530,12570,12570,12570,12570,0
|
|
20231123,165400,207487530,12570,12570,12570,12570,0
|
|
20231123,165300,207487530,12570,12570,12570,12570,0
|
|
20231123,165200,207487530,12570,12570,12570,12570,0
|
|
20231123,165100,207487530,12570,12570,12570,12570,0
|
|
20231123,165000,207487530,12570,12570,12570,12570,0
|
|
20231123,164900,207487530,12570,12570,12570,12570,0
|
|
20231123,164800,207487530,12570,12570,12570,12570,0
|
|
20231123,164700,207487530,12570,12570,12570,12570,0
|
|
20231123,164600,207487530,12570,12570,12570,12570,0
|
|
20231123,164500,207487530,12570,12570,12570,12570,0
|
|
20231123,164400,207487530,12570,12570,12570,12570,0
|
|
20231123,164300,207487530,12570,12570,12570,12570,0
|
|
20231123,164200,207487530,12570,12570,12570,12570,0
|
|
20231123,164100,207487530,12570,12570,12570,12570,0
|
|
20231123,164000,207487530,12570,12570,12570,12570,0
|
|
20231123,163900,207487530,12570,12570,12570,12570,0
|
|
20231123,163800,207487530,12570,12570,12570,12570,0
|
|
20231123,163700,207487530,12570,12570,12570,12570,0
|
|
20231123,163600,207487530,12570,12570,12570,12570,0
|
|
20231123,163500,207487530,12570,12570,12570,12570,370
|
|
20231123,163400,207487530,12570,12570,12570,12570,0
|
|
20231123,163300,207487530,12570,12570,12570,12570,0
|
|
20231123,163200,207487530,12570,12570,12570,12570,0
|
|
20231123,163100,207487530,12570,12570,12570,12570,0
|
|
20231123,163000,207487530,12570,12570,12570,12570,0
|
|
20231123,162900,207487530,12570,12570,12570,12570,0
|
|
20231123,162800,207487530,12570,12570,12570,12570,0
|
|
20231123,162700,207487530,12570,12570,12570,12570,0
|
|
20231123,162600,207487530,12570,12570,12570,12570,0
|
|
20231123,162500,207487530,12570,12570,12570,12570,0
|
|
20231123,162400,207487530,12570,12570,12570,12570,0
|
|
20231123,162300,207487530,12570,12570,12570,12570,0
|
|
20231123,162200,207487530,12570,12570,12570,12570,0
|
|
20231123,162100,207487530,12570,12570,12570,12570,0
|
|
20231123,162000,207487530,12570,12570,12570,12570,0
|
|
20231123,161900,207487530,12570,12570,12570,12570,0
|
|
20231123,161800,207487530,12570,12570,12570,12570,0
|
|
20231123,161700,207487530,12570,12570,12570,12570,0
|
|
20231123,161600,207487530,12570,12570,12570,12570,0
|
|
20231123,161500,207487530,12570,12570,12570,12570,0
|
|
20231123,161400,207487530,12570,12570,12570,12570,0
|
|
20231123,161300,207487530,12570,12570,12570,12570,0
|
|
20231123,161200,207487530,12570,12570,12570,12570,0
|
|
20231123,161100,207487530,12570,12570,12570,12570,0
|
|
20231123,161000,207487530,12570,12570,12570,12570,0
|
|
20231123,160900,207487530,12570,12570,12570,12570,0
|
|
20231123,160800,207487530,12570,12570,12570,12570,0
|
|
20231123,160700,207487530,12570,12570,12570,12570,0
|
|
20231123,160600,207487530,12570,12570,12570,12570,0
|
|
20231123,160500,207487530,12570,12570,12570,12570,370
|
|
20231123,160400,207487530,12570,12570,12570,12570,0
|
|
20231123,160300,207487530,12570,12570,12570,12570,0
|
|
20231123,160200,207487530,12570,12570,12570,12570,0
|
|
20231123,160100,207487530,12570,12570,12570,12570,0
|
|
20231123,160000,207487530,12570,12570,12570,12570,0
|
|
20231123,155900,207487530,12570,12570,12570,12570,0
|
|
20231123,155800,207487530,12570,12570,12570,12570,0
|
|
20231123,155700,207487530,12570,12570,12570,12570,0
|
|
20231123,155600,207487530,12570,12570,12570,12570,0
|
|
20231123,155500,207487530,12570,12570,12570,12570,0
|
|
20231123,155400,207487530,12570,12570,12570,12570,0
|
|
20231123,155300,207487530,12570,12570,12570,12570,0
|
|
20231123,155200,207487530,12570,12570,12570,12570,0
|
|
20231123,155100,207487530,12570,12570,12570,12570,0
|
|
20231123,155000,207487530,12570,12570,12570,12570,0
|
|
20231123,154900,207487530,12570,12570,12570,12570,0
|
|
20231123,154800,207487530,12570,12570,12570,12570,0
|
|
20231123,154700,207487530,12570,12570,12570,12570,0
|
|
20231123,154600,207487530,12570,12570,12570,12570,0
|
|
20231123,154500,207487530,12570,12570,12570,12570,0
|
|
20231123,154400,207487530,12570,12570,12570,12570,0
|
|
20231123,154300,207487530,12570,12570,12570,12570,0
|
|
20231123,154200,207487530,12570,12570,12570,12570,0
|
|
20231123,154100,207487530,12570,12570,12570,12570,0
|
|
20231123,154000,207487530,12570,12570,12570,12570,0
|
|
20231123,153900,207487530,12570,12570,12570,12570,0
|
|
20231123,153800,207487530,12570,12570,12570,12570,0
|
|
20231123,153700,207487530,12570,12570,12570,12570,0
|
|
20231123,153600,207487530,12570,12570,12570,12570,0
|
|
20231123,153500,207487530,12570,12570,12570,12570,370
|
|
20231123,153400,207487530,12570,12570,12570,12570,0
|
|
20231123,153300,207487530,12570,12570,12570,12570,0
|
|
20231123,153200,207487530,12570,12570,12570,12570,0
|
|
20231123,153100,207487530,12570,12570,12570,12570,0
|
|
20231123,153000,207487530,12570,12570,12570,12570,370
|
|
20231123,152900,202836630,12560,12560,12560,12560,0
|
|
20231123,152800,202836630,12560,12560,12560,12560,0
|
|
20231123,152700,202836630,12560,12560,12560,12560,0
|
|
20231123,152600,202836630,12560,12560,12560,12560,0
|
|
20231123,152500,202836630,12560,12560,12560,12560,0
|
|
20231123,152400,202836630,12560,12560,12560,12560,0
|
|
20231123,152300,202836630,12560,12560,12560,12560,0
|
|
20231123,152200,202836630,12560,12560,12560,12560,0
|
|
20231123,152100,202836630,12560,12560,12560,12560,0
|
|
20231123,152000,202836630,12560,12560,12560,12560,0
|
|
20231123,151900,202836630,12560,12570,12570,12560,5
|
|
20231123,151800,202773810,12570,12570,12570,12570,0
|
|
20231123,151700,202773810,12570,12570,12570,12570,4
|
|
20231123,151600,202723530,12570,12570,12570,12570,0
|
|
20231123,151500,202723530,12570,12570,12570,12570,1
|
|
20231123,151400,202710960,12570,12570,12570,12570,0
|
|
20231123,151300,202710960,12570,12570,12570,12570,0
|
|
20231123,151200,202710960,12570,12570,12570,12570,0
|
|
20231123,151100,202710960,12570,12530,12570,12520,7
|
|
20231123,151000,202623230,12510,12510,12510,12510,0
|
|
20231123,150900,202623230,12510,12510,12510,12510,0
|
|
20231123,150800,202623230,12510,12510,12510,12510,0
|
|
20231123,150700,202623230,12510,12510,12510,12510,0
|
|
20231123,150600,202623230,12510,12510,12510,12510,0
|
|
20231123,150500,202623230,12510,12510,12510,12510,0
|
|
20231123,150400,202623230,12510,12510,12510,12510,0
|
|
20231123,150300,202623230,12510,12510,12510,12510,0
|
|
20231123,150200,202623230,12510,12510,12510,12510,0
|
|
20231123,150100,202623230,12510,12510,12510,12510,8
|
|
20231123,150000,202523150,12500,12500,12500,12500,26
|
|
20231123,145900,202198150,12510,12530,12530,12510,500
|
|
20231123,145800,195939010,12540,12540,12540,12540,250
|
|
20231123,145700,192804010,12540,12540,12540,12540,0
|
|
20231123,145600,192804010,12540,12540,12540,12540,0
|
|
20231123,145500,192804010,12540,12540,12540,12540,3
|
|
20231123,145400,192766390,12570,12570,12570,12570,0
|
|
20231123,145300,192766390,12570,12570,12570,12570,19
|
|
20231123,145200,192527560,12570,12520,12570,12520,3
|
|
20231123,145100,192489950,12510,12510,12510,12510,0
|
|
20231123,145000,192489950,12510,12510,12510,12510,0
|
|
20231123,144900,192489950,12510,12510,12510,12510,0
|
|
20231123,144800,192489950,12510,12510,12510,12510,0
|
|
20231123,144700,192489950,12510,12510,12510,12510,0
|
|
20231123,144600,192489950,12510,12570,12570,12510,428
|
|
20231123,144500,187124130,12580,12580,12580,12580,14
|
|
20231123,144400,186948010,12580,12580,12580,12580,5
|
|
20231123,144300,186885110,12590,12580,12590,12580,11
|
|
20231123,144200,186746720,12580,12580,12580,12580,0
|
|
20231123,144100,186746720,12580,12580,12580,12580,0
|
|
20231123,144000,186746720,12580,12580,12580,12580,10
|
|
20231123,143900,186620920,12580,12590,12590,12580,101
|
|
20231123,143800,185350290,12590,12590,12590,12590,0
|
|
20231123,143700,185350290,12590,12590,12590,12590,41
|
|
20231123,143600,184834100,12590,12590,12590,12590,0
|
|
20231123,143500,184834100,12590,12590,12590,12590,11
|
|
20231123,143400,184695610,12580,12580,12580,12580,0
|
|
20231123,143300,184695610,12580,12580,12580,12580,0
|
|
20231123,143200,184695610,12580,12580,12580,12580,4
|
|
20231123,143100,184645290,12590,12590,12590,12590,0
|
|
20231123,143000,184645290,12590,12590,12590,12590,0
|
|
20231123,142900,184645290,12590,12590,12590,12590,10
|
|
20231123,142800,184519390,12590,12590,12590,12590,0
|
|
20231123,142700,184519390,12590,12600,12600,12590,10
|
|
20231123,142600,184393440,12600,12600,12600,12600,0
|
|
20231123,142500,184393440,12600,12600,12600,12600,0
|
|
20231123,142400,184393440,12600,12600,12600,12600,100
|
|
20231123,142300,183133440,12600,12600,12600,12600,0
|
|
20231123,142200,183133440,12600,12600,12600,12590,529
|
|
20231123,142100,176468660,12610,12670,12670,12610,1385
|
|
20231123,142000,158988330,12680,12680,12680,12680,0
|
|
20231123,141900,158988330,12680,12680,12680,12680,0
|
|
20231123,141800,158988330,12680,12680,12680,12680,0
|
|
20231123,141700,158988330,12680,12680,12680,12680,300
|
|
20231123,141600,155184330,12680,12680,12680,12680,1
|
|
20231123,141500,155171650,12680,12680,12680,12680,8
|
|
20231123,141400,155070210,12680,12680,12680,12680,4
|
|
20231123,141300,155019490,12680,12680,12680,12680,0
|
|
20231123,141200,155019490,12680,12660,12680,12660,525
|
|
20231123,141100,148372490,12660,12660,12660,12660,5
|
|
20231123,141000,148309190,12660,12660,12660,12660,0
|
|
20231123,140900,148309190,12660,12660,12660,12660,0
|
|
20231123,140800,148309190,12660,12660,12660,12660,0
|
|
20231123,140700,148309190,12660,12660,12660,12660,0
|
|
20231123,140600,148309190,12660,12660,12660,12660,0
|
|
20231123,140500,148309190,12660,12660,12660,12660,0
|
|
20231123,140400,148309190,12660,12660,12660,12660,5
|
|
20231123,140300,148245890,12650,12650,12650,12650,82
|
|
20231123,140200,147208590,12650,12650,12650,12650,18
|
|
20231123,140100,146980890,12650,12650,12650,12650,1
|
|
20231123,140000,146968240,12650,12650,12650,12650,0
|
|
20231123,135900,146968240,12650,12650,12650,12650,10
|
|
20231123,135800,146841740,12650,12650,12650,12650,0
|
|
20231123,135700,146841740,12650,12650,12650,12650,0
|
|
20231123,135600,146841740,12650,12650,12650,12650,0
|
|
20231123,135500,146841740,12650,12650,12650,12650,0
|
|
20231123,135400,146841740,12650,12650,12650,12650,3
|
|
20231123,135300,146803790,12650,12650,12650,12650,200
|
|
20231123,135200,144273790,12640,12640,12640,12640,0
|
|
20231123,135100,144273790,12640,12640,12640,12640,0
|
|
20231123,135000,144273790,12640,12640,12640,12640,0
|
|
20231123,134900,144273790,12640,12650,12650,12640,8
|
|
20231123,134800,144172610,12660,12660,12660,12660,0
|
|
20231123,134700,144172610,12660,12660,12660,12660,0
|
|
20231123,134600,144172610,12660,12660,12660,12660,100
|
|
20231123,134500,142906610,12660,12660,12660,12660,0
|
|
20231123,134400,142906610,12660,12660,12660,12660,0
|
|
20231123,134300,142906610,12660,12660,12660,12660,0
|
|
20231123,134200,142906610,12660,12660,12660,12660,0
|
|
20231123,134100,142906610,12660,12660,12660,12660,0
|
|
20231123,134000,142906610,12660,12650,12660,12650,2
|
|
20231123,133900,142881300,12630,12630,12630,12630,0
|
|
20231123,133800,142881300,12630,12630,12630,12630,0
|
|
20231123,133700,142881300,12630,12630,12630,12630,0
|
|
20231123,133600,142881300,12630,12640,12640,12630,150
|
|
20231123,133500,140986750,12630,12630,12630,12630,0
|
|
20231123,133400,140986750,12630,12630,12630,12630,0
|
|
20231123,133300,140986750,12630,12630,12630,12630,0
|
|
20231123,133200,140986750,12630,12630,12630,12630,0
|
|
20231123,133100,140986750,12630,12630,12630,12630,0
|
|
20231123,133000,140986750,12630,12630,12630,12630,0
|
|
20231123,132900,140986750,12630,12630,12630,12630,0
|
|
20231123,132800,140986750,12630,12630,12630,12630,27
|
|
20231123,132700,140645740,12640,12640,12640,12640,23
|
|
20231123,132600,140355020,12650,12650,12650,12650,90
|
|
20231123,132500,139216520,12660,12660,12660,12660,10
|
|
20231123,132400,139089920,12660,12660,12660,12660,0
|
|
20231123,132300,139089920,12660,12660,12660,12660,0
|
|
20231123,132200,139089920,12660,12660,12660,12660,0
|
|
20231123,132100,139089920,12660,12660,12660,12660,0
|
|
20231123,132000,139089920,12660,12660,12660,12660,0
|
|
20231123,131900,139089920,12660,12660,12660,12660,0
|
|
20231123,131800,139089920,12660,12660,12660,12660,0
|
|
20231123,131700,139089920,12660,12660,12660,12660,0
|
|
20231123,131600,139089920,12660,12660,12660,12660,1
|
|
20231123,131500,139077260,12660,12660,12660,12660,35
|
|
20231123,131400,138634160,12660,12660,12660,12660,0
|
|
20231123,131300,138634160,12660,12660,12660,12660,0
|
|
20231123,131200,138634160,12660,12660,12660,12660,1
|
|
20231123,131100,138621500,12660,12660,12660,12660,0
|
|
20231123,131000,138621500,12660,12660,12660,12660,4
|
|
20231123,130900,138570860,12660,12660,12660,12660,0
|
|
20231123,130800,138570860,12660,12660,12660,12660,10
|
|
20231123,130700,138444260,12660,12660,12660,12660,0
|
|
20231123,130600,138444260,12660,12660,12660,12660,0
|
|
20231123,130500,138444260,12660,12660,12660,12660,10
|
|
20231123,130400,138317660,12660,12660,12660,12660,0
|
|
20231123,130300,138317660,12660,12660,12660,12660,0
|
|
20231123,130200,138317660,12660,12660,12660,12660,1
|
|
20231123,130100,138305000,12660,12660,12660,12660,16
|
|
20231123,130000,138102440,12660,12660,12660,12660,5
|
|
20231123,125900,138039140,12660,12660,12660,12660,0
|
|
20231123,125800,138039140,12660,12660,12660,12660,114
|
|
20231123,125700,136595900,12670,12670,12670,12670,0
|
|
20231123,125600,136595900,12670,12660,12670,12660,21
|
|
20231123,125500,136330030,12670,12690,12690,12670,441
|
|
20231123,125400,130737520,12750,12750,12750,12750,0
|
|
20231123,125300,130737520,12750,12750,12750,12750,0
|
|
20231123,125200,130737520,12750,12750,12750,12750,0
|
|
20231123,125100,130737520,12750,12750,12750,12750,0
|
|
20231123,125000,130737520,12750,12750,12750,12750,0
|
|
20231123,124900,130737520,12750,12750,12750,12750,0
|
|
20231123,124800,130737520,12750,12750,12750,12750,0
|
|
20231123,124700,130737520,12750,12750,12750,12750,0
|
|
20231123,124600,130737520,12750,12750,12750,12750,0
|
|
20231123,124500,130737520,12750,12750,12750,12750,0
|
|
20231123,124400,130737520,12750,12750,12750,12750,0
|
|
20231123,124300,130737520,12750,12750,12750,12750,371
|
|
20231123,124200,126007270,12730,12730,12730,12730,100
|
|
20231123,124100,124734270,12700,12700,12700,12700,0
|
|
20231123,124000,124734270,12700,12700,12700,12700,0
|
|
20231123,123900,124734270,12700,12710,12710,12700,394
|
|
20231123,123800,119730460,12700,12700,12700,12700,0
|
|
20231123,123700,119730460,12700,12700,12700,12700,0
|
|
20231123,123600,119730460,12700,12700,12700,12700,0
|
|
20231123,123500,119730460,12700,12700,12700,12700,0
|
|
20231123,123400,119730460,12700,12700,12700,12700,0
|
|
20231123,123300,119730460,12700,12700,12700,12700,0
|
|
20231123,123200,119730460,12700,12700,12700,12700,0
|
|
20231123,123100,119730460,12700,12700,12700,12700,229
|
|
20231123,123000,116822160,12700,12700,12700,12700,0
|
|
20231123,122900,116822160,12700,12700,12700,12700,0
|
|
20231123,122800,116822160,12700,12700,12700,12700,1
|
|
20231123,122700,116809460,12690,12690,12690,12690,1
|
|
20231123,122600,116796770,12700,12700,12700,12700,0
|
|
20231123,122500,116796770,12700,12700,12700,12700,0
|
|
20231123,122400,116796770,12700,12700,12700,12700,0
|
|
20231123,122300,116796770,12700,12700,12700,12700,1
|
|
20231123,122200,116784070,12700,12700,12700,12700,0
|
|
20231123,122100,116784070,12700,12680,12700,12680,7
|
|
20231123,122000,116695210,12690,12690,12690,12690,0
|
|
20231123,121900,116695210,12690,12690,12690,12690,0
|
|
20231123,121800,116695210,12690,12690,12690,12690,0
|
|
20231123,121700,116695210,12690,12690,12690,12690,0
|
|
20231123,121600,116695210,12690,12690,12690,12690,0
|
|
20231123,121500,116695210,12690,12690,12690,12690,0
|
|
20231123,121400,116695210,12690,12690,12690,12690,1
|
|
20231123,121300,116682520,12690,12690,12690,12690,1
|
|
20231123,121200,116669830,12680,12690,12690,12680,138
|
|
20231123,121100,114919810,12690,12700,12700,12690,346
|
|
20231123,121000,110528990,12750,12750,12750,12750,0
|
|
20231123,120900,110528990,12750,12750,12750,12750,0
|
|
20231123,120800,110528990,12750,12750,12750,12750,0
|
|
20231123,120700,110528990,12750,12750,12750,12750,0
|
|
20231123,120600,110528990,12750,12750,12750,12750,0
|
|
20231123,120500,110528990,12750,12750,12750,12750,2
|
|
20231123,120400,110503490,12700,12700,12700,12700,0
|
|
20231123,120300,110503490,12700,12700,12700,12700,5
|
|
20231123,120200,110439990,12700,12700,12700,12700,5
|
|
20231123,120100,110376490,12700,12700,12700,12700,10
|
|
20231123,120000,110249490,12700,12700,12700,12700,0
|
|
20231123,115900,110249490,12700,12700,12700,12700,0
|
|
20231123,115800,110249490,12700,12700,12700,12700,0
|
|
20231123,115700,110249490,12700,12700,12700,12700,0
|
|
20231123,115600,110249490,12700,12700,12700,12700,300
|
|
20231123,115500,106439490,12700,12700,12700,12700,0
|
|
20231123,115400,106439490,12700,12700,12700,12700,0
|
|
20231123,115300,106439490,12700,12730,12730,12700,152
|
|
20231123,115200,104506990,12760,12760,12760,12760,0
|
|
20231123,115100,104506990,12760,12760,12760,12760,0
|
|
20231123,115000,104506990,12760,12760,12760,12760,0
|
|
20231123,114900,104506990,12760,12760,12760,12760,0
|
|
20231123,114800,104506990,12760,12760,12760,12760,0
|
|
20231123,114700,104506990,12760,12760,12760,12760,0
|
|
20231123,114600,104506990,12760,12760,12760,12760,0
|
|
20231123,114500,104506990,12760,12760,12760,12760,0
|
|
20231123,114400,104506990,12760,12760,12760,12760,0
|
|
20231123,114300,104506990,12760,12760,12760,12760,1
|
|
20231123,114200,104494230,12770,12770,12770,12770,0
|
|
20231123,114100,104494230,12770,12770,12770,12770,0
|
|
20231123,114000,104494230,12770,12770,12770,12770,0
|
|
20231123,113900,104494230,12770,12770,12770,12770,0
|
|
20231123,113800,104494230,12770,12770,12770,12770,50
|
|
20231123,113700,103855730,12770,12770,12770,12770,0
|
|
20231123,113600,103855730,12770,12770,12770,12770,0
|
|
20231123,113500,103855730,12770,12770,12770,12770,0
|
|
20231123,113400,103855730,12770,12770,12770,12770,0
|
|
20231123,113300,103855730,12770,12770,12770,12770,0
|
|
20231123,113200,103855730,12770,12770,12770,12770,0
|
|
20231123,113100,103855730,12770,12770,12770,12770,0
|
|
20231123,113000,103855730,12770,12760,12770,12760,60
|
|
20231123,112900,103089580,12760,12760,12760,12760,0
|
|
20231123,112800,103089580,12760,12760,12760,12760,0
|
|
20231123,112700,103089580,12760,12760,12760,12760,19
|
|
20231123,112600,102847140,12720,12720,12720,12720,0
|
|
20231123,112500,102847140,12720,12720,12720,12720,0
|
|
20231123,112400,102847140,12720,12720,12720,12720,0
|
|
20231123,112300,102847140,12720,12720,12720,12720,0
|
|
20231123,112200,102847140,12720,12720,12720,12720,0
|
|
20231123,112100,102847140,12720,12720,12720,12720,0
|
|
20231123,112000,102847140,12720,12720,12720,12720,4
|
|
20231123,111900,102796260,12720,12720,12720,12720,0
|
|
20231123,111800,102796260,12720,12720,12720,12720,0
|
|
20231123,111700,102796260,12720,12720,12720,12720,0
|
|
20231123,111600,102796260,12720,12720,12720,12720,0
|
|
20231123,111500,102796260,12720,12720,12720,12720,0
|
|
20231123,111400,102796260,12720,12720,12720,12720,0
|
|
20231123,111300,102796260,12720,12720,12720,12720,0
|
|
20231123,111200,102796260,12720,12720,12720,12720,0
|
|
20231123,111100,102796260,12720,12720,12720,12720,0
|
|
20231123,111000,102796260,12720,12720,12720,12720,0
|
|
20231123,110900,102796260,12720,12720,12720,12720,0
|
|
20231123,110800,102796260,12720,12720,12720,12720,0
|
|
20231123,110700,102796260,12720,12720,12720,12720,0
|
|
20231123,110600,102796260,12720,12720,12720,12720,7
|
|
20231123,110500,102707220,12720,12720,12720,12720,0
|
|
20231123,110400,102707220,12720,12720,12720,12720,0
|
|
20231123,110300,102707220,12720,12720,12720,12720,27
|
|
20231123,110200,102363780,12720,12720,12720,12720,0
|
|
20231123,110100,102363780,12720,12720,12720,12720,114
|
|
20231123,110000,100913700,12720,12720,12720,12720,0
|
|
20231123,105900,100913700,12720,12720,12720,12720,0
|
|
20231123,105800,100913700,12720,12720,12720,12720,0
|
|
20231123,105700,100913700,12720,12720,12720,12720,0
|
|
20231123,105600,100913700,12720,12720,12720,12720,0
|
|
20231123,105500,100913700,12720,12720,12720,12720,0
|
|
20231123,105400,100913700,12720,12720,12720,12720,0
|
|
20231123,105300,100913700,12720,12720,12720,12720,0
|
|
20231123,105200,100913700,12720,12720,12720,12720,8
|
|
20231123,105100,100811940,12730,12730,12730,12730,0
|
|
20231123,105000,100811940,12730,12730,12730,12730,0
|
|
20231123,104900,100811940,12730,12730,12730,12730,0
|
|
20231123,104800,100811940,12730,12730,12730,12730,0
|
|
20231123,104700,100811940,12730,12730,12730,12730,10
|
|
20231123,104600,100684640,12730,12730,12730,12730,0
|
|
20231123,104500,100684640,12730,12730,12730,12730,0
|
|
20231123,104400,100684640,12730,12730,12730,12730,0
|
|
20231123,104300,100684640,12730,12730,12730,12730,268
|
|
20231123,104200,97273000,12730,12730,12730,12730,1
|
|
20231123,104100,97260270,12720,12720,12720,12720,0
|
|
20231123,104000,97260270,12720,12730,12730,12720,11
|
|
20231123,103900,97120340,12730,12740,12740,12730,60
|
|
20231123,103800,96356400,12730,12730,12730,12730,0
|
|
20231123,103700,96356400,12730,12730,12730,12730,0
|
|
20231123,103600,96356400,12730,12730,12730,12730,0
|
|
20231123,103500,96356400,12730,12730,12730,12730,0
|
|
20231123,103400,96356400,12730,12730,12730,12730,0
|
|
20231123,103300,96356400,12730,12730,12730,12730,0
|
|
20231123,103200,96356400,12730,12730,12730,12730,0
|
|
20231123,103100,96356400,12730,12730,12730,12730,0
|
|
20231123,103000,96356400,12730,12730,12730,12730,0
|
|
20231123,102900,96356400,12730,12730,12730,12730,0
|
|
20231123,102800,96356400,12730,12730,12730,12730,0
|
|
20231123,102700,96356400,12730,12730,12730,12730,0
|
|
20231123,102600,96356400,12730,12750,12750,12730,63
|
|
20231123,102500,95554290,12820,12820,12820,12820,6
|
|
20231123,102400,95477370,12830,12830,12830,12830,0
|
|
20231123,102300,95477370,12830,12830,12830,12830,0
|
|
20231123,102200,95477370,12830,12830,12830,12830,0
|
|
20231123,102100,95477370,12830,12830,12830,12830,0
|
|
20231123,102000,95477370,12830,12830,12830,12830,0
|
|
20231123,101900,95477370,12830,12830,12830,12830,0
|
|
20231123,101800,95477370,12830,12810,12830,12810,202
|
|
20231123,101700,92887130,12810,12800,12810,12800,213
|
|
20231123,101600,90158670,12800,12770,12800,12770,137
|
|
20231123,101500,88407080,12760,12760,12760,12760,0
|
|
20231123,101400,88407080,12760,12760,12760,12760,0
|
|
20231123,101300,88407080,12760,12760,12760,12760,0
|
|
20231123,101200,88407080,12760,12760,12760,12760,0
|
|
20231123,101100,88407080,12760,12760,12760,12760,0
|
|
20231123,101000,88407080,12760,12720,12760,12720,1375
|
|
20231123,100900,70903900,12710,12710,12710,12710,0
|
|
20231123,100800,70903900,12710,12690,12710,12690,323
|
|
20231123,100700,66802480,12690,12690,12690,12690,26
|
|
20231123,100600,66472540,12690,12690,12690,12690,1
|
|
20231123,100500,66459850,12680,12680,12680,12680,25
|
|
20231123,100400,66142850,12670,12670,12670,12670,3
|
|
20231123,100300,66104840,12690,12690,12690,12690,0
|
|
20231123,100200,66104840,12690,12690,12690,12690,0
|
|
20231123,100100,66104840,12690,12690,12690,12690,50
|
|
20231123,100000,65470340,12680,12680,12680,12680,10
|
|
20231123,095900,65343540,12680,12680,12680,12680,0
|
|
20231123,095800,65343540,12680,12680,12680,12680,0
|
|
20231123,095700,65343540,12680,12680,12680,12680,0
|
|
20231123,095600,65343540,12680,12680,12680,12680,0
|
|
20231123,095500,65343540,12680,12680,12680,12680,0
|
|
20231123,095400,65343540,12680,12680,12680,12680,89
|
|
20231123,095300,64215020,12680,12680,12680,12680,0
|
|
20231123,095200,64215020,12680,12670,12680,12670,11
|
|
20231123,095100,64075600,12670,12670,12670,12670,0
|
|
20231123,095000,64075600,12670,12680,12680,12670,5
|
|
20231123,094900,64012240,12680,12680,12680,12680,8
|
|
20231123,094800,63910800,12680,12680,12680,12680,0
|
|
20231123,094700,63910800,12680,12680,12680,12680,0
|
|
20231123,094600,63910800,12680,12680,12680,12680,3
|
|
20231123,094500,63872760,12650,12650,12650,12650,0
|
|
20231123,094400,63872760,12650,12650,12650,12600,26
|
|
20231123,094300,63544760,12660,12660,12660,12660,0
|
|
20231123,094200,63544760,12660,12660,12660,12660,0
|
|
20231123,094100,63544760,12660,12650,12680,12650,6
|
|
20231123,094000,63468740,12680,12680,12680,12680,10
|
|
20231123,093900,63341940,12690,12660,12690,12660,27
|
|
20231123,093800,62999730,12670,12690,12700,12670,19
|
|
20231123,093700,62758610,12670,12650,12690,12650,48
|
|
20231123,093600,62150970,12650,12650,12650,12650,0
|
|
20231123,093500,62150970,12650,12650,12650,12600,6
|
|
20231123,093400,62075120,12650,12650,12650,12650,1
|
|
20231123,093300,62062470,12600,12600,12600,12600,10
|
|
20231123,093200,61936470,12600,12650,12650,12600,10
|
|
20231123,093100,61810220,12600,12600,12600,12600,65
|
|
20231123,093000,60991220,12600,12600,12600,12580,246
|
|
20231123,092900,57893890,12600,12630,12630,12600,290
|
|
20231123,092800,54239670,12630,12630,12630,12630,49
|
|
20231123,092700,53620800,12630,12630,12630,12630,0
|
|
20231123,092600,53620800,12630,12610,12630,12610,99
|
|
20231123,092500,52372390,12620,12660,12660,12620,39
|
|
20231123,092400,51880090,12660,12670,12670,12660,314
|
|
20231123,092300,47904840,12680,12720,12720,12670,1377
|
|
20231123,092200,30426930,12730,12740,12740,12730,2
|
|
20231123,092100,30401460,12750,12740,12760,12740,6
|
|
20231123,092000,30324950,12730,12730,12730,12730,2
|
|
20231123,091900,30299490,12740,12760,12760,12740,7
|
|
20231123,091800,30210200,12750,12720,12750,12720,25
|
|
20231123,091700,29891780,12730,12730,12730,12730,1
|
|
20231123,091600,29879050,12700,12700,12700,12700,1
|
|
20231123,091500,29866350,12760,12760,12760,12760,20
|
|
20231123,091400,29611150,12760,12760,12760,12760,5
|
|
20231123,091300,29547350,12760,12770,12770,12760,65
|
|
20231123,091200,28717900,12700,12710,12710,12700,150
|
|
20231123,091100,26812890,12700,12710,12710,12700,50
|
|
20231123,091000,26177440,12700,12700,12700,12700,0
|
|
20231123,090900,26177440,12700,12700,12700,12700,0
|
|
20231123,090800,26177440,12700,12700,12700,12700,52
|
|
20231123,090700,25517040,12700,12710,12710,12700,269
|
|
20231123,090600,22099190,12710,12710,12710,12710,0
|
|
20231123,090500,22099190,12710,12710,12710,12710,0
|
|
20231123,090400,22099190,12710,12720,12720,12710,218
|
|
20231123,090300,19328060,12910,12910,12910,12910,1
|
|
20231123,090200,19315150,12710,12800,12800,12710,250
|
|
20231123,090100,16119600,12700,12810,12810,12700,307
|
|
20231123,090000,12203520,12820,12980,12980,12800,941
|