681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201800,82861270,12530,12530,12530,12530,217
|
|
20231124,201700,82861270,12530,12530,12530,12530,0
|
|
20231124,201600,82861270,12530,12530,12530,12530,0
|
|
20231124,201500,82861270,12530,12530,12530,12530,0
|
|
20231124,201400,82861270,12530,12530,12530,12530,0
|
|
20231124,201300,82861270,12530,12530,12530,12530,0
|
|
20231124,201200,82861270,12530,12530,12530,12530,0
|
|
20231124,201100,82861270,12530,12530,12530,12530,0
|
|
20231124,201000,82861270,12530,12530,12530,12530,0
|
|
20231124,200900,82861270,12530,12530,12530,12530,0
|
|
20231124,200800,82861270,12530,12530,12530,12530,0
|
|
20231124,200700,82861270,12530,12530,12530,12530,0
|
|
20231124,200600,82861270,12530,12530,12530,12530,0
|
|
20231124,200500,82861270,12530,12530,12530,12530,0
|
|
20231124,200400,82861270,12530,12530,12530,12530,0
|
|
20231124,200300,82861270,12530,12530,12530,12530,0
|
|
20231124,200200,82861270,12530,12530,12530,12530,0
|
|
20231124,200100,82861270,12530,12530,12530,12530,0
|
|
20231124,200000,82861270,12530,12530,12530,12530,0
|
|
20231124,195900,82861270,12530,12530,12530,12530,0
|
|
20231124,195800,82861270,12530,12530,12530,12530,0
|
|
20231124,195700,82861270,12530,12530,12530,12530,0
|
|
20231124,195600,82861270,12530,12530,12530,12530,0
|
|
20231124,195500,82861270,12530,12530,12530,12530,0
|
|
20231124,195400,82861270,12530,12530,12530,12530,0
|
|
20231124,195300,82861270,12530,12530,12530,12530,0
|
|
20231124,195200,82861270,12530,12530,12530,12530,0
|
|
20231124,195100,82861270,12530,12530,12530,12530,0
|
|
20231124,195000,82861270,12530,12530,12530,12530,0
|
|
20231124,194900,82861270,12530,12530,12530,12530,0
|
|
20231124,194800,82861270,12530,12530,12530,12530,217
|
|
20231124,194700,82861270,12530,12530,12530,12530,0
|
|
20231124,194600,82861270,12530,12530,12530,12530,0
|
|
20231124,194500,82861270,12530,12530,12530,12530,0
|
|
20231124,194400,82861270,12530,12530,12530,12530,0
|
|
20231124,194300,82861270,12530,12530,12530,12530,0
|
|
20231124,194200,82861270,12530,12530,12530,12530,0
|
|
20231124,194100,82861270,12530,12530,12530,12530,0
|
|
20231124,194000,82861270,12530,12530,12530,12530,0
|
|
20231124,193900,82861270,12530,12530,12530,12530,0
|
|
20231124,193800,82861270,12530,12530,12530,12530,0
|
|
20231124,193700,82861270,12530,12530,12530,12530,0
|
|
20231124,193600,82861270,12530,12530,12530,12530,0
|
|
20231124,193500,82861270,12530,12530,12530,12530,0
|
|
20231124,193400,82861270,12530,12530,12530,12530,0
|
|
20231124,193300,82861270,12530,12530,12530,12530,0
|
|
20231124,193200,82861270,12530,12530,12530,12530,0
|
|
20231124,193100,82861270,12530,12530,12530,12530,0
|
|
20231124,193000,82861270,12530,12530,12530,12530,0
|
|
20231124,192900,82861270,12530,12530,12530,12530,0
|
|
20231124,192800,82861270,12530,12530,12530,12530,0
|
|
20231124,192700,82861270,12530,12530,12530,12530,0
|
|
20231124,192600,82861270,12530,12530,12530,12530,0
|
|
20231124,192500,82861270,12530,12530,12530,12530,0
|
|
20231124,192400,82861270,12530,12530,12530,12530,0
|
|
20231124,192300,82861270,12530,12530,12530,12530,0
|
|
20231124,192200,82861270,12530,12530,12530,12530,0
|
|
20231124,192100,82861270,12530,12530,12530,12530,0
|
|
20231124,192000,82861270,12530,12530,12530,12530,0
|
|
20231124,191900,82861270,12530,12530,12530,12530,0
|
|
20231124,191800,82861270,12530,12530,12530,12530,217
|
|
20231124,191700,82861270,12530,12530,12530,12530,0
|
|
20231124,191600,82861270,12530,12530,12530,12530,0
|
|
20231124,191500,82861270,12530,12530,12530,12530,0
|
|
20231124,191400,82861270,12530,12530,12530,12530,0
|
|
20231124,191300,82861270,12530,12530,12530,12530,0
|
|
20231124,191200,82861270,12530,12530,12530,12530,0
|
|
20231124,191100,82861270,12530,12530,12530,12530,0
|
|
20231124,191000,82861270,12530,12530,12530,12530,0
|
|
20231124,190900,82861270,12530,12530,12530,12530,0
|
|
20231124,190800,82861270,12530,12530,12530,12530,0
|
|
20231124,190700,82861270,12530,12530,12530,12530,0
|
|
20231124,190600,82861270,12530,12530,12530,12530,0
|
|
20231124,190500,82861270,12530,12530,12530,12530,0
|
|
20231124,190400,82861270,12530,12530,12530,12530,0
|
|
20231124,190300,82861270,12530,12530,12530,12530,0
|
|
20231124,190200,82861270,12530,12530,12530,12530,0
|
|
20231124,190100,82861270,12530,12530,12530,12530,0
|
|
20231124,190000,82861270,12530,12530,12530,12530,0
|
|
20231124,185900,82861270,12530,12530,12530,12530,0
|
|
20231124,185800,82861270,12530,12530,12530,12530,0
|
|
20231124,185700,82861270,12530,12530,12530,12530,0
|
|
20231124,185600,82861270,12530,12530,12530,12530,0
|
|
20231124,185500,82861270,12530,12530,12530,12530,0
|
|
20231124,185400,82861270,12530,12530,12530,12530,0
|
|
20231124,185300,82861270,12530,12530,12530,12530,0
|
|
20231124,185200,82861270,12530,12530,12530,12530,0
|
|
20231124,185100,82861270,12530,12530,12530,12530,0
|
|
20231124,185000,82861270,12530,12530,12530,12530,0
|
|
20231124,184900,82861270,12530,12530,12530,12530,0
|
|
20231124,184800,82861270,12530,12530,12530,12530,217
|
|
20231124,184700,82861270,12530,12530,12530,12530,0
|
|
20231124,184600,82861270,12530,12530,12530,12530,0
|
|
20231124,184500,82861270,12530,12530,12530,12530,0
|
|
20231124,184400,82861270,12530,12530,12530,12530,0
|
|
20231124,184300,82861270,12530,12530,12530,12530,0
|
|
20231124,184200,82861270,12530,12530,12530,12530,0
|
|
20231124,184100,82861270,12530,12530,12530,12530,0
|
|
20231124,184000,82861270,12530,12530,12530,12530,0
|
|
20231124,183900,82861270,12530,12530,12530,12530,0
|
|
20231124,183800,82861270,12530,12530,12530,12530,0
|
|
20231124,183700,82861270,12530,12530,12530,12530,0
|
|
20231124,183600,82861270,12530,12530,12530,12530,0
|
|
20231124,183500,82861270,12530,12530,12530,12530,0
|
|
20231124,183400,82861270,12530,12530,12530,12530,0
|
|
20231124,183300,82861270,12530,12530,12530,12530,0
|
|
20231124,183200,82861270,12530,12530,12530,12530,0
|
|
20231124,183100,82861270,12530,12530,12530,12530,0
|
|
20231124,183000,82861270,12530,12530,12530,12530,0
|
|
20231124,182900,82861270,12530,12530,12530,12530,0
|
|
20231124,182800,82861270,12530,12530,12530,12530,0
|
|
20231124,182700,82861270,12530,12530,12530,12530,0
|
|
20231124,182600,82861270,12530,12530,12530,12530,0
|
|
20231124,182500,82861270,12530,12530,12530,12530,0
|
|
20231124,182400,82861270,12530,12530,12530,12530,0
|
|
20231124,182300,82861270,12530,12530,12530,12530,0
|
|
20231124,182200,82861270,12530,12530,12530,12530,0
|
|
20231124,182100,82861270,12530,12530,12530,12530,0
|
|
20231124,182000,82861270,12530,12530,12530,12530,0
|
|
20231124,181900,82861270,12530,12530,12530,12530,0
|
|
20231124,181800,82861270,12530,12530,12530,12530,217
|
|
20231124,181700,82861270,12530,12530,12530,12530,0
|
|
20231124,181600,82861270,12530,12530,12530,12530,0
|
|
20231124,181500,82861270,12530,12530,12530,12530,0
|
|
20231124,181400,82861270,12530,12530,12530,12530,0
|
|
20231124,181300,82861270,12530,12530,12530,12530,0
|
|
20231124,181200,82861270,12530,12530,12530,12530,0
|
|
20231124,181100,82861270,12530,12530,12530,12530,0
|
|
20231124,181000,82861270,12530,12530,12530,12530,0
|
|
20231124,180900,82861270,12530,12530,12530,12530,0
|
|
20231124,180800,82861270,12530,12530,12530,12530,0
|
|
20231124,180700,82861270,12530,12530,12530,12530,0
|
|
20231124,180600,82861270,12530,12530,12530,12530,0
|
|
20231124,180500,82861270,12530,12530,12530,12530,0
|
|
20231124,180400,82861270,12530,12530,12530,12530,0
|
|
20231124,180300,82861270,12530,12530,12530,12530,0
|
|
20231124,180200,82861270,12530,12530,12530,12530,0
|
|
20231124,180100,82861270,12530,12530,12530,12530,0
|
|
20231124,180000,82861270,12530,12530,12530,12530,0
|
|
20231124,175900,82861270,12530,12530,12530,12530,0
|
|
20231124,175800,82861270,12530,12530,12530,12530,0
|
|
20231124,175700,82861270,12530,12530,12530,12530,0
|
|
20231124,175600,82861270,12530,12530,12530,12530,0
|
|
20231124,175500,82861270,12530,12530,12530,12530,0
|
|
20231124,175400,82861270,12530,12530,12530,12530,0
|
|
20231124,175300,82861270,12530,12530,12530,12530,0
|
|
20231124,175200,82861270,12530,12530,12530,12530,0
|
|
20231124,175100,82861270,12530,12530,12530,12530,0
|
|
20231124,175000,82861270,12530,12530,12530,12530,0
|
|
20231124,174900,82861270,12530,12530,12530,12530,0
|
|
20231124,174800,82861270,12530,12530,12530,12530,217
|
|
20231124,174700,82861270,12530,12530,12530,12530,0
|
|
20231124,174600,82861270,12530,12530,12530,12530,0
|
|
20231124,174500,82861270,12530,12530,12530,12530,0
|
|
20231124,174400,82861270,12530,12530,12530,12530,0
|
|
20231124,174300,82861270,12530,12530,12530,12530,0
|
|
20231124,174200,82861270,12530,12530,12530,12530,0
|
|
20231124,174100,82861270,12530,12530,12530,12530,0
|
|
20231124,174000,82861270,12530,12530,12530,12530,0
|
|
20231124,173900,82861270,12530,12530,12530,12530,0
|
|
20231124,173800,82861270,12530,12530,12530,12530,0
|
|
20231124,173700,82861270,12530,12530,12530,12530,0
|
|
20231124,173600,82861270,12530,12530,12530,12530,0
|
|
20231124,173500,82861270,12530,12530,12530,12530,0
|
|
20231124,173400,82861270,12530,12530,12530,12530,0
|
|
20231124,173300,82861270,12530,12530,12530,12530,0
|
|
20231124,173200,82861270,12530,12530,12530,12530,0
|
|
20231124,173100,82861270,12530,12530,12530,12530,0
|
|
20231124,173000,82861270,12530,12530,12530,12530,0
|
|
20231124,172900,82861270,12530,12530,12530,12530,0
|
|
20231124,172800,82861270,12530,12530,12530,12530,0
|
|
20231124,172700,82861270,12530,12530,12530,12530,0
|
|
20231124,172600,82861270,12530,12530,12530,12530,0
|
|
20231124,172500,82861270,12530,12530,12530,12530,0
|
|
20231124,172400,82861270,12530,12530,12530,12530,0
|
|
20231124,172300,82861270,12530,12530,12530,12530,0
|
|
20231124,172200,82861270,12530,12530,12530,12530,0
|
|
20231124,172100,82861270,12530,12530,12530,12530,0
|
|
20231124,172000,82861270,12530,12530,12530,12530,0
|
|
20231124,171900,82861270,12530,12530,12530,12530,0
|
|
20231124,171800,82861270,12530,12530,12530,12530,217
|
|
20231124,171700,82861270,12530,12530,12530,12530,0
|
|
20231124,171600,82861270,12530,12530,12530,12530,0
|
|
20231124,171500,82861270,12530,12530,12530,12530,0
|
|
20231124,171400,82861270,12530,12530,12530,12530,0
|
|
20231124,171300,82861270,12530,12530,12530,12530,0
|
|
20231124,171200,82861270,12530,12530,12530,12530,0
|
|
20231124,171100,82861270,12530,12530,12530,12530,0
|
|
20231124,171000,82861270,12530,12530,12530,12530,0
|
|
20231124,170900,82861270,12530,12530,12530,12530,0
|
|
20231124,170800,82861270,12530,12530,12530,12530,0
|
|
20231124,170700,82861270,12530,12530,12530,12530,0
|
|
20231124,170600,82861270,12530,12530,12530,12530,0
|
|
20231124,170500,82861270,12530,12530,12530,12530,0
|
|
20231124,170400,82861270,12530,12530,12530,12530,0
|
|
20231124,170300,82861270,12530,12530,12530,12530,0
|
|
20231124,170200,82861270,12530,12530,12530,12530,0
|
|
20231124,170100,82861270,12530,12530,12530,12530,0
|
|
20231124,170000,82861270,12530,12530,12530,12530,0
|
|
20231124,165900,82861270,12530,12530,12530,12530,0
|
|
20231124,165800,82861270,12530,12530,12530,12530,0
|
|
20231124,165700,82861270,12530,12530,12530,12530,0
|
|
20231124,165600,82861270,12530,12530,12530,12530,0
|
|
20231124,165500,82861270,12530,12530,12530,12530,0
|
|
20231124,165400,82861270,12530,12530,12530,12530,0
|
|
20231124,165300,82861270,12530,12530,12530,12530,0
|
|
20231124,165200,82861270,12530,12530,12530,12530,0
|
|
20231124,165100,82861270,12530,12530,12530,12530,0
|
|
20231124,165000,82861270,12530,12530,12530,12530,0
|
|
20231124,164900,82861270,12530,12530,12530,12530,0
|
|
20231124,164800,82861270,12530,12530,12530,12530,217
|
|
20231124,164700,82861270,12530,12530,12530,12530,0
|
|
20231124,164600,82861270,12530,12530,12530,12530,0
|
|
20231124,164500,82861270,12530,12530,12530,12530,0
|
|
20231124,164400,82861270,12530,12530,12530,12530,0
|
|
20231124,164300,82861270,12530,12530,12530,12530,0
|
|
20231124,164200,82861270,12530,12530,12530,12530,0
|
|
20231124,164100,82861270,12530,12530,12530,12530,0
|
|
20231124,164000,82861270,12530,12530,12530,12530,0
|
|
20231124,163900,82861270,12530,12530,12530,12530,0
|
|
20231124,163800,82861270,12530,12530,12530,12530,0
|
|
20231124,163700,82861270,12530,12530,12530,12530,0
|
|
20231124,163600,82861270,12530,12530,12530,12530,0
|
|
20231124,163500,82861270,12530,12530,12530,12530,0
|
|
20231124,163400,82861270,12530,12530,12530,12530,0
|
|
20231124,163300,82861270,12530,12530,12530,12530,0
|
|
20231124,163200,82861270,12530,12530,12530,12530,0
|
|
20231124,163100,82861270,12530,12530,12530,12530,0
|
|
20231124,163000,82861270,12530,12530,12530,12530,0
|
|
20231124,162900,82861270,12530,12530,12530,12530,0
|
|
20231124,162800,82861270,12530,12530,12530,12530,0
|
|
20231124,162700,82861270,12530,12530,12530,12530,0
|
|
20231124,162600,82861270,12530,12530,12530,12530,0
|
|
20231124,162500,82861270,12530,12530,12530,12530,0
|
|
20231124,162400,82861270,12530,12530,12530,12530,0
|
|
20231124,162300,82861270,12530,12530,12530,12530,0
|
|
20231124,162200,82861270,12530,12530,12530,12530,0
|
|
20231124,162100,82861270,12530,12530,12530,12530,0
|
|
20231124,162000,82861270,12530,12530,12530,12530,0
|
|
20231124,161900,82861270,12530,12530,12530,12530,0
|
|
20231124,161800,82861270,12530,12530,12530,12530,217
|
|
20231124,161700,82861270,12530,12530,12530,12530,0
|
|
20231124,161600,82861270,12530,12530,12530,12530,0
|
|
20231124,161500,82861270,12530,12530,12530,12530,0
|
|
20231124,161400,82861270,12530,12530,12530,12530,0
|
|
20231124,161300,82861270,12530,12530,12530,12530,0
|
|
20231124,161200,82861270,12530,12530,12530,12530,0
|
|
20231124,161100,82861270,12530,12530,12530,12530,0
|
|
20231124,161000,82861270,12530,12530,12530,12530,0
|
|
20231124,160900,82861270,12530,12530,12530,12530,0
|
|
20231124,160800,82861270,12530,12530,12530,12530,0
|
|
20231124,160700,82861270,12530,12530,12530,12530,0
|
|
20231124,160600,82861270,12530,12530,12530,12530,0
|
|
20231124,160500,82861270,12530,12530,12530,12530,0
|
|
20231124,160400,82861270,12530,12530,12530,12530,0
|
|
20231124,160300,82861270,12530,12530,12530,12530,0
|
|
20231124,160200,82861270,12530,12530,12530,12530,0
|
|
20231124,160100,82861270,12530,12530,12530,12530,0
|
|
20231124,160000,82861270,12530,12530,12530,12530,0
|
|
20231124,155900,82861270,12530,12530,12530,12530,0
|
|
20231124,155800,82861270,12530,12530,12530,12530,0
|
|
20231124,155700,82861270,12530,12530,12530,12530,0
|
|
20231124,155600,82861270,12530,12530,12530,12530,0
|
|
20231124,155500,82861270,12530,12530,12530,12530,0
|
|
20231124,155400,82861270,12530,12530,12530,12530,0
|
|
20231124,155300,82861270,12530,12530,12530,12530,0
|
|
20231124,155200,82861270,12530,12530,12530,12530,0
|
|
20231124,155100,82861270,12530,12530,12530,12530,0
|
|
20231124,155000,82861270,12530,12530,12530,12530,0
|
|
20231124,154900,82861270,12530,12530,12530,12530,0
|
|
20231124,154800,82861270,12530,12530,12530,12530,217
|
|
20231124,154700,82861270,12530,12530,12530,12530,0
|
|
20231124,154600,82861270,12530,12530,12530,12530,0
|
|
20231124,154500,82861270,12530,12530,12530,12530,0
|
|
20231124,154400,82861270,12530,12530,12530,12530,0
|
|
20231124,154300,82861270,12530,12530,12530,12530,0
|
|
20231124,154200,82861270,12530,12530,12530,12530,0
|
|
20231124,154100,82861270,12530,12530,12530,12530,0
|
|
20231124,154000,82861270,12530,12530,12530,12530,0
|
|
20231124,153900,82861270,12530,12530,12530,12530,0
|
|
20231124,153800,82861270,12530,12530,12530,12530,0
|
|
20231124,153700,82861270,12530,12530,12530,12530,0
|
|
20231124,153600,82861270,12530,12530,12530,12530,0
|
|
20231124,153500,82861270,12530,12530,12530,12530,0
|
|
20231124,153400,82861270,12530,12530,12530,12530,0
|
|
20231124,153300,82861270,12530,12530,12530,12530,0
|
|
20231124,153200,82861270,12530,12530,12530,12530,0
|
|
20231124,153100,82861270,12530,12530,12530,12530,0
|
|
20231124,153000,82861270,12530,12530,12530,12530,217
|
|
20231124,152900,80142260,12540,12540,12540,12540,0
|
|
20231124,152800,80142260,12540,12540,12540,12540,0
|
|
20231124,152700,80142260,12540,12540,12540,12540,0
|
|
20231124,152600,80142260,12540,12540,12540,12540,0
|
|
20231124,152500,80142260,12540,12540,12540,12540,0
|
|
20231124,152400,80142260,12540,12540,12540,12540,0
|
|
20231124,152300,80142260,12540,12540,12540,12540,0
|
|
20231124,152200,80142260,12540,12540,12540,12540,0
|
|
20231124,152100,80142260,12540,12540,12540,12540,0
|
|
20231124,152000,80142260,12540,12540,12540,12540,0
|
|
20231124,151900,80142260,12540,12530,12540,12530,57
|
|
20231124,151800,79428040,12540,12540,12540,12540,13
|
|
20231124,151700,79265020,12540,12560,12560,12540,115
|
|
20231124,151600,77820860,12550,12550,12550,12550,0
|
|
20231124,151500,77820860,12550,12550,12550,12550,2
|
|
20231124,151400,77795760,12560,12560,12560,12560,0
|
|
20231124,151300,77795760,12560,12560,12560,12560,0
|
|
20231124,151200,77795760,12560,12560,12560,12560,0
|
|
20231124,151100,77795760,12560,12560,12560,12560,51
|
|
20231124,151000,77155200,12560,12560,12560,12560,0
|
|
20231124,150900,77155200,12560,12560,12560,12560,1
|
|
20231124,150800,77142640,12570,12560,12570,12560,101
|
|
20231124,150700,75873080,12560,12570,12570,12560,27
|
|
20231124,150600,75533950,12570,12570,12570,12570,0
|
|
20231124,150500,75533950,12570,12560,12570,12560,101
|
|
20231124,150400,74265380,12590,12590,12590,12590,0
|
|
20231124,150300,74265380,12590,12590,12590,12590,0
|
|
20231124,150200,74265380,12590,12590,12590,12590,0
|
|
20231124,150100,74265380,12590,12590,12590,12590,2
|
|
20231124,150000,74240200,12570,12570,12570,12570,0
|
|
20231124,145900,74240200,12570,12570,12570,12570,0
|
|
20231124,145800,74240200,12570,12570,12570,12570,0
|
|
20231124,145700,74240200,12570,12570,12570,12570,0
|
|
20231124,145600,74240200,12570,12570,12570,12570,0
|
|
20231124,145500,74240200,12570,12570,12570,12570,0
|
|
20231124,145400,74240200,12570,12570,12570,12570,0
|
|
20231124,145300,74240200,12570,12570,12570,12570,0
|
|
20231124,145200,74240200,12570,12570,12570,12570,0
|
|
20231124,145100,74240200,12570,12570,12570,12570,0
|
|
20231124,145000,74240200,12570,12570,12570,12570,2
|
|
20231124,144900,74215060,12550,12550,12550,12550,0
|
|
20231124,144800,74215060,12550,12550,12550,12550,0
|
|
20231124,144700,74215060,12550,12550,12550,12550,0
|
|
20231124,144600,74215060,12550,12550,12550,12550,0
|
|
20231124,144500,74215060,12550,12550,12550,12550,0
|
|
20231124,144400,74215060,12550,12550,12550,12550,0
|
|
20231124,144300,74215060,12550,12550,12550,12550,0
|
|
20231124,144200,74215060,12550,12550,12550,12550,0
|
|
20231124,144100,74215060,12550,12550,12550,12550,0
|
|
20231124,144000,74215060,12550,12550,12550,12550,12
|
|
20231124,143900,74064460,12560,12560,12560,12560,2
|
|
20231124,143800,74039340,12560,12560,12560,12560,0
|
|
20231124,143700,74039340,12560,12560,12560,12560,8
|
|
20231124,143600,73938860,12560,12560,12560,12560,5
|
|
20231124,143500,73876060,12600,12600,12600,12600,0
|
|
20231124,143400,73876060,12600,12600,12600,12600,0
|
|
20231124,143300,73876060,12600,12600,12600,12600,0
|
|
20231124,143200,73876060,12600,12600,12600,12600,0
|
|
20231124,143100,73876060,12600,12600,12600,12600,0
|
|
20231124,143000,73876060,12600,12590,12600,12590,10
|
|
20231124,142900,73750070,12600,12600,12600,12600,0
|
|
20231124,142800,73750070,12600,12600,12600,12600,0
|
|
20231124,142700,73750070,12600,12600,12600,12600,0
|
|
20231124,142600,73750070,12600,12560,12600,12560,10
|
|
20231124,142500,73624170,12550,12550,12550,12550,9
|
|
20231124,142400,73511220,12560,12560,12560,12560,0
|
|
20231124,142300,73511220,12560,12560,12560,12560,0
|
|
20231124,142200,73511220,12560,12560,12560,12560,0
|
|
20231124,142100,73511220,12560,12560,12560,12560,5
|
|
20231124,142000,73448420,12560,12560,12560,12560,41
|
|
20231124,141900,72933460,12550,12550,12550,12550,0
|
|
20231124,141800,72933460,12550,12550,12550,12550,0
|
|
20231124,141700,72933460,12550,12550,12550,12550,1
|
|
20231124,141600,72920910,12550,12550,12550,12550,2
|
|
20231124,141500,72895810,12530,12530,12530,12530,0
|
|
20231124,141400,72895810,12530,12530,12530,12530,0
|
|
20231124,141300,72895810,12530,12530,12530,12530,0
|
|
20231124,141200,72895810,12530,12530,12530,12530,0
|
|
20231124,141100,72895810,12530,12530,12530,12530,0
|
|
20231124,141000,72895810,12530,12530,12530,12530,0
|
|
20231124,140900,72895810,12530,12530,12530,12530,0
|
|
20231124,140800,72895810,12530,12540,12540,12530,10
|
|
20231124,140700,72770440,12540,12540,12540,12540,0
|
|
20231124,140600,72770440,12540,12540,12540,12540,0
|
|
20231124,140500,72770440,12540,12540,12540,12540,0
|
|
20231124,140400,72770440,12540,12540,12540,12540,5
|
|
20231124,140300,72707740,12550,12550,12550,12550,5
|
|
20231124,140200,72644990,12550,12550,12550,12550,0
|
|
20231124,140100,72644990,12550,12550,12550,12550,12
|
|
20231124,140000,72494390,12550,12550,12550,12550,0
|
|
20231124,135900,72494390,12550,12550,12550,12550,0
|
|
20231124,135800,72494390,12550,12550,12550,12550,6
|
|
20231124,135700,72419090,12550,12550,12550,12550,1
|
|
20231124,135600,72406540,12550,12550,12550,12550,4
|
|
20231124,135500,72356340,12560,12560,12560,12560,0
|
|
20231124,135400,72356340,12560,12560,12560,12560,0
|
|
20231124,135300,72356340,12560,12560,12560,12560,0
|
|
20231124,135200,72356340,12560,12550,12560,12550,3
|
|
20231124,135100,72318680,12510,12510,12510,12510,0
|
|
20231124,135000,72318680,12510,12510,12510,12510,0
|
|
20231124,134900,72318680,12510,12510,12510,12510,0
|
|
20231124,134800,72318680,12510,12510,12510,12510,0
|
|
20231124,134700,72318680,12510,12520,12520,12510,15
|
|
20231124,134600,72131000,12560,12560,12560,12560,2
|
|
20231124,134500,72105880,12510,12510,12510,12510,0
|
|
20231124,134400,72105880,12510,12510,12510,12510,0
|
|
20231124,134300,72105880,12510,12510,12510,12510,0
|
|
20231124,134200,72105880,12510,12510,12510,12510,0
|
|
20231124,134100,72105880,12510,12510,12510,12510,0
|
|
20231124,134000,72105880,12510,12510,12510,12510,0
|
|
20231124,133900,72105880,12510,12510,12510,12510,0
|
|
20231124,133800,72105880,12510,12510,12510,12510,0
|
|
20231124,133700,72105880,12510,12510,12510,12510,1
|
|
20231124,133600,72093370,12510,12510,12510,12510,8
|
|
20231124,133500,71993290,12500,12500,12500,12500,0
|
|
20231124,133400,71993290,12500,12510,12510,12500,164
|
|
20231124,133300,69941730,12510,12510,12510,12510,0
|
|
20231124,133200,69941730,12510,12510,12510,12510,0
|
|
20231124,133100,69941730,12510,12510,12510,12510,0
|
|
20231124,133000,69941730,12510,12510,12510,12510,36
|
|
20231124,132900,69491370,12510,12510,12510,12510,0
|
|
20231124,132800,69491370,12510,12520,12520,12510,100
|
|
20231124,132700,68240260,12510,12510,12510,12510,0
|
|
20231124,132600,68240260,12510,12510,12510,12510,0
|
|
20231124,132500,68240260,12510,12510,12510,12510,98
|
|
20231124,132400,67014280,12520,12520,12520,12520,11
|
|
20231124,132300,66876560,12520,12520,12520,12520,2
|
|
20231124,132200,66851520,12520,12570,12570,12520,11
|
|
20231124,132100,66713700,12580,12580,12580,12580,0
|
|
20231124,132000,66713700,12580,12580,12580,12580,0
|
|
20231124,131900,66713700,12580,12580,12580,12580,0
|
|
20231124,131800,66713700,12580,12580,12580,12580,0
|
|
20231124,131700,66713700,12580,12580,12580,12580,2
|
|
20231124,131600,66688540,12520,12520,12520,12520,0
|
|
20231124,131500,66688540,12520,12520,12520,12520,0
|
|
20231124,131400,66688540,12520,12520,12520,12520,0
|
|
20231124,131300,66688540,12520,12520,12520,12520,0
|
|
20231124,131200,66688540,12520,12520,12520,12520,0
|
|
20231124,131100,66688540,12520,12520,12520,12520,0
|
|
20231124,131000,66688540,12520,12520,12520,12520,20
|
|
20231124,130900,66438140,12500,12500,12500,12500,0
|
|
20231124,130800,66438140,12500,12500,12500,12500,0
|
|
20231124,130700,66438140,12500,12500,12500,12500,0
|
|
20231124,130600,66438140,12500,12500,12500,12500,0
|
|
20231124,130500,66438140,12500,12500,12500,12500,0
|
|
20231124,130400,66438140,12500,12500,12500,12500,0
|
|
20231124,130300,66438140,12500,12500,12500,12500,0
|
|
20231124,130200,66438140,12500,12500,12500,12500,0
|
|
20231124,130100,66438140,12500,12520,12520,12500,100
|
|
20231124,130000,65187810,12510,12510,12510,12510,0
|
|
20231124,125900,65187810,12510,12510,12510,12510,2
|
|
20231124,125800,65162790,12500,12500,12500,12500,0
|
|
20231124,125700,65162790,12500,12500,12500,12500,0
|
|
20231124,125600,65162790,12500,12500,12500,12500,0
|
|
20231124,125500,65162790,12500,12500,12500,12500,0
|
|
20231124,125400,65162790,12500,12500,12500,12500,0
|
|
20231124,125300,65162790,12500,12500,12500,12500,0
|
|
20231124,125200,65162790,12500,12500,12500,12500,0
|
|
20231124,125100,65162790,12500,12500,12500,12500,0
|
|
20231124,125000,65162790,12500,12500,12500,12500,0
|
|
20231124,124900,65162790,12500,12500,12500,12500,0
|
|
20231124,124800,65162790,12500,12500,12500,12500,0
|
|
20231124,124700,65162790,12500,12550,12550,12500,30
|
|
20231124,124600,64787050,12500,12500,12500,12500,0
|
|
20231124,124500,64787050,12500,12500,12500,12500,0
|
|
20231124,124400,64787050,12500,12500,12500,12500,0
|
|
20231124,124300,64787050,12500,12500,12500,12500,0
|
|
20231124,124200,64787050,12500,12500,12500,12500,0
|
|
20231124,124100,64787050,12500,12500,12500,12500,0
|
|
20231124,124000,64787050,12500,12500,12500,12500,6
|
|
20231124,123900,64712050,12500,12500,12500,12500,0
|
|
20231124,123800,64712050,12500,12500,12500,12500,10
|
|
20231124,123700,64587050,12500,12500,12500,12500,0
|
|
20231124,123600,64587050,12500,12500,12500,12500,0
|
|
20231124,123500,64587050,12500,12500,12500,12500,0
|
|
20231124,123400,64587050,12500,12500,12500,12500,0
|
|
20231124,123300,64587050,12500,12500,12500,12500,0
|
|
20231124,123200,64587050,12500,12500,12500,12500,5
|
|
20231124,123100,64524550,12500,12500,12500,12500,0
|
|
20231124,123000,64524550,12500,12500,12500,12500,0
|
|
20231124,122900,64524550,12500,12500,12500,12500,0
|
|
20231124,122800,64524550,12500,12500,12500,12500,0
|
|
20231124,122700,64524550,12500,12500,12500,12500,0
|
|
20231124,122600,64524550,12500,12500,12500,12500,0
|
|
20231124,122500,64524550,12500,12500,12500,12500,0
|
|
20231124,122400,64524550,12500,12500,12500,12500,0
|
|
20231124,122300,64524550,12500,12500,12500,12500,0
|
|
20231124,122200,64524550,12500,12500,12500,12500,0
|
|
20231124,122100,64524550,12500,12500,12500,12500,0
|
|
20231124,122000,64524550,12500,12500,12500,12500,0
|
|
20231124,121900,64524550,12500,12530,12530,12500,312
|
|
20231124,121800,60620810,12530,12530,12530,12530,0
|
|
20231124,121700,60620810,12530,12530,12530,12530,0
|
|
20231124,121600,60620810,12530,12530,12530,12530,9
|
|
20231124,121500,60508040,12530,12530,12530,12530,0
|
|
20231124,121400,60508040,12530,12530,12530,12530,9
|
|
20231124,121300,60395270,12530,12530,12530,12530,0
|
|
20231124,121200,60395270,12530,12530,12530,12530,0
|
|
20231124,121100,60395270,12530,12530,12530,12530,0
|
|
20231124,121000,60395270,12530,12530,12530,12530,12
|
|
20231124,120900,60244910,12600,12600,12600,12600,0
|
|
20231124,120800,60244910,12600,12600,12600,12600,0
|
|
20231124,120700,60244910,12600,12600,12600,12600,1
|
|
20231124,120600,60232310,12610,12610,12610,12610,0
|
|
20231124,120500,60232310,12610,12610,12610,12610,0
|
|
20231124,120400,60232310,12610,12610,12610,12610,0
|
|
20231124,120300,60232310,12610,12550,12610,12550,97
|
|
20231124,120200,59011960,12500,12500,12500,12500,0
|
|
20231124,120100,59011960,12500,12500,12500,12500,0
|
|
20231124,120000,59011960,12500,12500,12500,12500,0
|
|
20231124,115900,59011960,12500,12500,12500,12500,0
|
|
20231124,115800,59011960,12500,12500,12500,12500,0
|
|
20231124,115700,59011960,12500,12500,12500,12500,0
|
|
20231124,115600,59011960,12500,12500,12500,12500,0
|
|
20231124,115500,59011960,12500,12500,12500,12500,0
|
|
20231124,115400,59011960,12500,12500,12500,12500,0
|
|
20231124,115300,59011960,12500,12500,12500,12500,0
|
|
20231124,115200,59011960,12500,12500,12500,12500,0
|
|
20231124,115100,59011960,12500,12500,12500,12500,40
|
|
20231124,115000,58511960,12500,12500,12500,12500,0
|
|
20231124,114900,58511960,12500,12500,12500,12500,0
|
|
20231124,114800,58511960,12500,12500,12500,12500,0
|
|
20231124,114700,58511960,12500,12500,12500,12500,0
|
|
20231124,114600,58511960,12500,12500,12500,12500,2
|
|
20231124,114500,58486960,12500,12500,12500,12500,0
|
|
20231124,114400,58486960,12500,12500,12500,12500,0
|
|
20231124,114300,58486960,12500,12500,12500,12500,0
|
|
20231124,114200,58486960,12500,12500,12500,12500,0
|
|
20231124,114100,58486960,12500,12500,12500,12500,394
|
|
20231124,114000,53561960,12510,12510,12510,12500,110
|
|
20231124,113900,52186760,12510,12510,12510,12510,0
|
|
20231124,113800,52186760,12510,12510,12510,12510,0
|
|
20231124,113700,52186760,12510,12510,12510,12510,0
|
|
20231124,113600,52186760,12510,12510,12510,12510,0
|
|
20231124,113500,52186760,12510,12510,12510,12510,0
|
|
20231124,113400,52186760,12510,12510,12510,12510,0
|
|
20231124,113300,52186760,12510,12510,12510,12510,0
|
|
20231124,113200,52186760,12510,12510,12510,12510,0
|
|
20231124,113100,52186760,12510,12510,12510,12510,64
|
|
20231124,113000,51386120,12510,12520,12520,12510,20
|
|
20231124,112900,51135820,12520,12520,12520,12520,0
|
|
20231124,112800,51135820,12520,12520,12520,12520,0
|
|
20231124,112700,51135820,12520,12520,12520,12520,0
|
|
20231124,112600,51135820,12520,12520,12520,12520,344
|
|
20231124,112500,46828940,12510,12510,12510,12510,0
|
|
20231124,112400,46828940,12510,12510,12510,12510,287
|
|
20231124,112300,43238570,12520,12520,12520,12520,0
|
|
20231124,112200,43238570,12520,12520,12520,12520,0
|
|
20231124,112100,43238570,12520,12520,12520,12520,12
|
|
20231124,112000,43088330,12520,12520,12520,12520,21
|
|
20231124,111900,42825410,12510,12510,12510,12510,0
|
|
20231124,111800,42825410,12510,12510,12510,12510,0
|
|
20231124,111700,42825410,12510,12510,12510,12510,0
|
|
20231124,111600,42825410,12510,12510,12510,12510,0
|
|
20231124,111500,42825410,12510,12510,12510,12510,0
|
|
20231124,111400,42825410,12510,12510,12510,12510,0
|
|
20231124,111300,42825410,12510,12510,12510,12510,0
|
|
20231124,111200,42825410,12510,12510,12510,12510,0
|
|
20231124,111100,42825410,12510,12510,12510,12510,0
|
|
20231124,111000,42825410,12510,12510,12510,12510,2
|
|
20231124,110900,42800390,12510,12510,12510,12510,0
|
|
20231124,110800,42800390,12510,12510,12510,12510,0
|
|
20231124,110700,42800390,12510,12510,12510,12510,67
|
|
20231124,110600,41962220,12500,12500,12500,12500,0
|
|
20231124,110500,41962220,12500,12500,12500,12500,0
|
|
20231124,110400,41962220,12500,12500,12500,12500,0
|
|
20231124,110300,41962220,12500,12500,12500,12500,0
|
|
20231124,110200,41962220,12500,12500,12500,12500,0
|
|
20231124,110100,41962220,12500,12500,12500,12500,0
|
|
20231124,110000,41962220,12500,12500,12500,12500,0
|
|
20231124,105900,41962220,12500,12500,12500,12500,0
|
|
20231124,105800,41962220,12500,12500,12500,12500,0
|
|
20231124,105700,41962220,12500,12500,12500,12500,0
|
|
20231124,105600,41962220,12500,12500,12500,12500,0
|
|
20231124,105500,41962220,12500,12500,12500,12500,0
|
|
20231124,105400,41962220,12500,12500,12500,12500,0
|
|
20231124,105300,41962220,12500,12510,12510,12500,477
|
|
20231124,105200,35999710,12500,12500,12500,12500,0
|
|
20231124,105100,35999710,12500,12500,12500,12500,0
|
|
20231124,105000,35999710,12500,12500,12500,12500,0
|
|
20231124,104900,35999710,12500,12500,12500,12500,0
|
|
20231124,104800,35999710,12500,12500,12500,12500,0
|
|
20231124,104700,35999710,12500,12500,12500,12500,0
|
|
20231124,104600,35999710,12500,12500,12500,12500,58
|
|
20231124,104500,35274710,12500,12540,12540,12500,695
|
|
20231124,104400,26580220,12610,12610,12610,12610,0
|
|
20231124,104300,26580220,12610,12610,12610,12610,0
|
|
20231124,104200,26580220,12610,12610,12610,12610,0
|
|
20231124,104100,26580220,12610,12610,12610,12610,0
|
|
20231124,104000,26580220,12610,12610,12610,12610,0
|
|
20231124,103900,26580220,12610,12610,12610,12610,0
|
|
20231124,103800,26580220,12610,12610,12610,12610,0
|
|
20231124,103700,26580220,12610,12610,12610,12610,1
|
|
20231124,103600,26567610,12530,12530,12530,12530,0
|
|
20231124,103500,26567610,12530,12530,12530,12530,0
|
|
20231124,103400,26567610,12530,12530,12530,12530,0
|
|
20231124,103300,26567610,12530,12530,12530,12530,0
|
|
20231124,103200,26567610,12530,12530,12530,12530,0
|
|
20231124,103100,26567610,12530,12530,12530,12530,0
|
|
20231124,103000,26567610,12530,12530,12530,12510,103
|
|
20231124,102900,25278950,12510,12570,12570,12510,404
|
|
20231124,102800,20223000,12570,12570,12570,12570,0
|
|
20231124,102700,20223000,12570,12570,12570,12570,0
|
|
20231124,102600,20223000,12570,12570,12570,12570,0
|
|
20231124,102500,20223000,12570,12570,12570,12570,0
|
|
20231124,102400,20223000,12570,12570,12570,12570,0
|
|
20231124,102300,20223000,12570,12570,12570,12570,0
|
|
20231124,102200,20223000,12570,12570,12570,12570,0
|
|
20231124,102100,20223000,12570,12570,12570,12570,1
|
|
20231124,102000,20210430,12580,12580,12580,12580,0
|
|
20231124,101900,20210430,12580,12580,12580,12580,0
|
|
20231124,101800,20210430,12580,12630,12630,12580,4
|
|
20231124,101700,20160010,12630,12630,12630,12630,0
|
|
20231124,101600,20160010,12630,12630,12630,12630,2
|
|
20231124,101500,20134750,12630,12630,12630,12630,10
|
|
20231124,101400,20008450,12630,12590,12630,12590,30
|
|
20231124,101300,19630300,12590,12590,12590,12590,0
|
|
20231124,101200,19630300,12590,12590,12590,12590,0
|
|
20231124,101100,19630300,12590,12590,12590,12590,0
|
|
20231124,101000,19630300,12590,12590,12590,12590,0
|
|
20231124,100900,19630300,12590,12590,12590,12590,1
|
|
20231124,100800,19617710,12600,12600,12600,12600,0
|
|
20231124,100700,19617710,12600,12600,12600,12600,0
|
|
20231124,100600,19617710,12600,12600,12600,12600,0
|
|
20231124,100500,19617710,12600,12600,12600,12600,0
|
|
20231124,100400,19617710,12600,12600,12600,12600,10
|
|
20231124,100300,19491710,12600,12600,12600,12600,0
|
|
20231124,100200,19491710,12600,12600,12600,12600,0
|
|
20231124,100100,19491710,12600,12600,12600,12600,1
|
|
20231124,100000,19479110,12530,12530,12530,12530,0
|
|
20231124,095900,19479110,12530,12530,12530,12530,0
|
|
20231124,095800,19479110,12530,12530,12530,12530,0
|
|
20231124,095700,19479110,12530,12530,12530,12530,0
|
|
20231124,095600,19479110,12530,12530,12530,12530,0
|
|
20231124,095500,19479110,12530,12530,12530,12530,0
|
|
20231124,095400,19479110,12530,12530,12530,12530,0
|
|
20231124,095300,19479110,12530,12530,12530,12530,0
|
|
20231124,095200,19479110,12530,12530,12530,12530,0
|
|
20231124,095100,19479110,12530,12530,12530,12530,0
|
|
20231124,095000,19479110,12530,12530,12530,12530,0
|
|
20231124,094900,19479110,12530,12570,12570,12530,200
|
|
20231124,094800,16972700,12570,12570,12570,12570,0
|
|
20231124,094700,16972700,12570,12570,12570,12570,0
|
|
20231124,094600,16972700,12570,12570,12570,12570,0
|
|
20231124,094500,16972700,12570,12570,12570,12570,1
|
|
20231124,094400,16960130,12630,12630,12630,12630,10
|
|
20231124,094300,16833830,12630,12630,12630,12630,0
|
|
20231124,094200,16833830,12630,12630,12630,12630,0
|
|
20231124,094100,16833830,12630,12630,12630,12630,0
|
|
20231124,094000,16833830,12630,12630,12630,12630,0
|
|
20231124,093900,16833830,12630,12630,12630,12630,1
|
|
20231124,093800,16821200,12630,12630,12630,12630,0
|
|
20231124,093700,16821200,12630,12630,12630,12630,1
|
|
20231124,093600,16808570,12630,12630,12630,12630,1
|
|
20231124,093500,16795940,12630,12630,12630,12630,0
|
|
20231124,093400,16795940,12630,12630,12630,12630,1
|
|
20231124,093300,16783310,12620,12620,12620,12620,1
|
|
20231124,093200,16770690,12630,12630,12630,12630,2
|
|
20231124,093100,16745430,12640,12640,12640,12640,0
|
|
20231124,093000,16745430,12640,12640,12640,12640,8
|
|
20231124,092900,16644310,12650,12570,12650,12570,18
|
|
20231124,092800,16417970,12570,12570,12570,12570,0
|
|
20231124,092700,16417970,12570,12570,12570,12570,0
|
|
20231124,092600,16417970,12570,12570,12570,12570,0
|
|
20231124,092500,16417970,12570,12570,12570,12570,2
|
|
20231124,092400,16392830,12570,12520,12570,12510,131
|
|
20231124,092300,14748420,12530,12560,12560,12530,219
|
|
20231124,092200,12000520,12550,12550,12550,12550,3
|
|
20231124,092100,11962870,12550,12550,12550,12550,0
|
|
20231124,092000,11962870,12550,12550,12550,12550,0
|
|
20231124,091900,11962870,12550,12550,12550,12550,0
|
|
20231124,091800,11962870,12550,12550,12550,12530,4
|
|
20231124,091700,11912690,12530,12550,12550,12530,20
|
|
20231124,091600,11661900,12560,12560,12560,12560,7
|
|
20231124,091500,11573980,12560,12560,12560,12560,4
|
|
20231124,091400,11523740,12560,12560,12560,12560,3
|
|
20231124,091300,11486060,12520,12520,12520,12520,0
|
|
20231124,091200,11486060,12520,12520,12520,12520,0
|
|
20231124,091100,11486060,12520,12520,12520,12520,0
|
|
20231124,091000,11486060,12520,12520,12520,12520,0
|
|
20231124,090900,11486060,12520,12520,12520,12520,1
|
|
20231124,090800,11473540,12520,12520,12520,12520,7
|
|
20231124,090700,11385900,12520,12520,12520,12520,1
|
|
20231124,090600,11373380,12480,12480,12480,12480,0
|
|
20231124,090500,11373380,12480,12480,12480,12480,54
|
|
20231124,090400,10699460,12470,12480,12480,12470,330
|
|
20231124,090300,6582090,12480,12480,12480,12480,4
|
|
20231124,090200,6532170,12480,12480,12480,12480,20
|
|
20231124,090100,6282570,12470,12470,12470,12470,0
|
|
20231124,090000,6282570,12470,12460,12470,12460,504
|