685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202200,165324360,10510,10510,10510,10510,379
|
|
20231123,202100,165324360,10510,10510,10510,10510,0
|
|
20231123,202000,165324360,10510,10510,10510,10510,0
|
|
20231123,201900,165324360,10510,10510,10510,10510,0
|
|
20231123,201800,165324360,10510,10510,10510,10510,0
|
|
20231123,201700,165324360,10510,10510,10510,10510,0
|
|
20231123,201600,165324360,10510,10510,10510,10510,0
|
|
20231123,201500,165324360,10510,10510,10510,10510,0
|
|
20231123,201400,165324360,10510,10510,10510,10510,0
|
|
20231123,201300,165324360,10510,10510,10510,10510,0
|
|
20231123,201200,165324360,10510,10510,10510,10510,0
|
|
20231123,201100,165324360,10510,10510,10510,10510,0
|
|
20231123,201000,165324360,10510,10510,10510,10510,0
|
|
20231123,200900,165324360,10510,10510,10510,10510,0
|
|
20231123,200800,165324360,10510,10510,10510,10510,0
|
|
20231123,200700,165324360,10510,10510,10510,10510,0
|
|
20231123,200600,165324360,10510,10510,10510,10510,0
|
|
20231123,200500,165324360,10510,10510,10510,10510,0
|
|
20231123,200400,165324360,10510,10510,10510,10510,0
|
|
20231123,200300,165324360,10510,10510,10510,10510,0
|
|
20231123,200200,165324360,10510,10510,10510,10510,0
|
|
20231123,200100,165324360,10510,10510,10510,10510,0
|
|
20231123,200000,165324360,10510,10510,10510,10510,0
|
|
20231123,195900,165324360,10510,10510,10510,10510,0
|
|
20231123,195800,165324360,10510,10510,10510,10510,0
|
|
20231123,195700,165324360,10510,10510,10510,10510,0
|
|
20231123,195600,165324360,10510,10510,10510,10510,0
|
|
20231123,195500,165324360,10510,10510,10510,10510,0
|
|
20231123,195400,165324360,10510,10510,10510,10510,0
|
|
20231123,195300,165324360,10510,10510,10510,10510,0
|
|
20231123,195200,165324360,10510,10510,10510,10510,379
|
|
20231123,195100,165324360,10510,10510,10510,10510,0
|
|
20231123,195000,165324360,10510,10510,10510,10510,0
|
|
20231123,194900,165324360,10510,10510,10510,10510,0
|
|
20231123,194800,165324360,10510,10510,10510,10510,0
|
|
20231123,194700,165324360,10510,10510,10510,10510,0
|
|
20231123,194600,165324360,10510,10510,10510,10510,0
|
|
20231123,194500,165324360,10510,10510,10510,10510,0
|
|
20231123,194400,165324360,10510,10510,10510,10510,0
|
|
20231123,194300,165324360,10510,10510,10510,10510,0
|
|
20231123,194200,165324360,10510,10510,10510,10510,0
|
|
20231123,194100,165324360,10510,10510,10510,10510,0
|
|
20231123,194000,165324360,10510,10510,10510,10510,0
|
|
20231123,193900,165324360,10510,10510,10510,10510,0
|
|
20231123,193800,165324360,10510,10510,10510,10510,0
|
|
20231123,193700,165324360,10510,10510,10510,10510,0
|
|
20231123,193600,165324360,10510,10510,10510,10510,0
|
|
20231123,193500,165324360,10510,10510,10510,10510,0
|
|
20231123,193400,165324360,10510,10510,10510,10510,0
|
|
20231123,193300,165324360,10510,10510,10510,10510,0
|
|
20231123,193200,165324360,10510,10510,10510,10510,0
|
|
20231123,193100,165324360,10510,10510,10510,10510,0
|
|
20231123,193000,165324360,10510,10510,10510,10510,0
|
|
20231123,192900,165324360,10510,10510,10510,10510,0
|
|
20231123,192800,165324360,10510,10510,10510,10510,0
|
|
20231123,192700,165324360,10510,10510,10510,10510,0
|
|
20231123,192600,165324360,10510,10510,10510,10510,0
|
|
20231123,192500,165324360,10510,10510,10510,10510,0
|
|
20231123,192400,165324360,10510,10510,10510,10510,0
|
|
20231123,192300,165324360,10510,10510,10510,10510,0
|
|
20231123,192200,165324360,10510,10510,10510,10510,379
|
|
20231123,192100,165324360,10510,10510,10510,10510,0
|
|
20231123,192000,165324360,10510,10510,10510,10510,0
|
|
20231123,191900,165324360,10510,10510,10510,10510,0
|
|
20231123,191800,165324360,10510,10510,10510,10510,0
|
|
20231123,191700,165324360,10510,10510,10510,10510,0
|
|
20231123,191600,165324360,10510,10510,10510,10510,0
|
|
20231123,191500,165324360,10510,10510,10510,10510,0
|
|
20231123,191400,165324360,10510,10510,10510,10510,0
|
|
20231123,191300,165324360,10510,10510,10510,10510,0
|
|
20231123,191200,165324360,10510,10510,10510,10510,0
|
|
20231123,191100,165324360,10510,10510,10510,10510,0
|
|
20231123,191000,165324360,10510,10510,10510,10510,0
|
|
20231123,190900,165324360,10510,10510,10510,10510,0
|
|
20231123,190800,165324360,10510,10510,10510,10510,0
|
|
20231123,190700,165324360,10510,10510,10510,10510,0
|
|
20231123,190600,165324360,10510,10510,10510,10510,0
|
|
20231123,190500,165324360,10510,10510,10510,10510,0
|
|
20231123,190400,165324360,10510,10510,10510,10510,0
|
|
20231123,190300,165324360,10510,10510,10510,10510,0
|
|
20231123,190200,165324360,10510,10510,10510,10510,0
|
|
20231123,190100,165324360,10510,10510,10510,10510,0
|
|
20231123,190000,165324360,10510,10510,10510,10510,0
|
|
20231123,185900,165324360,10510,10510,10510,10510,0
|
|
20231123,185800,165324360,10510,10510,10510,10510,0
|
|
20231123,185700,165324360,10510,10510,10510,10510,0
|
|
20231123,185600,165324360,10510,10510,10510,10510,0
|
|
20231123,185500,165324360,10510,10510,10510,10510,0
|
|
20231123,185400,165324360,10510,10510,10510,10510,0
|
|
20231123,185300,165324360,10510,10510,10510,10510,0
|
|
20231123,185200,165324360,10510,10510,10510,10510,379
|
|
20231123,185100,165324360,10510,10510,10510,10510,0
|
|
20231123,185000,165324360,10510,10510,10510,10510,0
|
|
20231123,184900,165324360,10510,10510,10510,10510,0
|
|
20231123,184800,165324360,10510,10510,10510,10510,0
|
|
20231123,184700,165324360,10510,10510,10510,10510,0
|
|
20231123,184600,165324360,10510,10510,10510,10510,0
|
|
20231123,184500,165324360,10510,10510,10510,10510,0
|
|
20231123,184400,165324360,10510,10510,10510,10510,0
|
|
20231123,184300,165324360,10510,10510,10510,10510,0
|
|
20231123,184200,165324360,10510,10510,10510,10510,0
|
|
20231123,184100,165324360,10510,10510,10510,10510,0
|
|
20231123,184000,165324360,10510,10510,10510,10510,0
|
|
20231123,183900,165324360,10510,10510,10510,10510,0
|
|
20231123,183800,165324360,10510,10510,10510,10510,0
|
|
20231123,183700,165324360,10510,10510,10510,10510,0
|
|
20231123,183600,165324360,10510,10510,10510,10510,0
|
|
20231123,183500,165324360,10510,10510,10510,10510,0
|
|
20231123,183400,165324360,10510,10510,10510,10510,0
|
|
20231123,183300,165324360,10510,10510,10510,10510,0
|
|
20231123,183200,165324360,10510,10510,10510,10510,0
|
|
20231123,183100,165324360,10510,10510,10510,10510,0
|
|
20231123,183000,165324360,10510,10510,10510,10510,0
|
|
20231123,182900,165324360,10510,10510,10510,10510,0
|
|
20231123,182800,165324360,10510,10510,10510,10510,0
|
|
20231123,182700,165324360,10510,10510,10510,10510,0
|
|
20231123,182600,165324360,10510,10510,10510,10510,0
|
|
20231123,182500,165324360,10510,10510,10510,10510,0
|
|
20231123,182400,165324360,10510,10510,10510,10510,0
|
|
20231123,182300,165324360,10510,10510,10510,10510,0
|
|
20231123,182200,165324360,10510,10510,10510,10510,379
|
|
20231123,182100,165324360,10510,10510,10510,10510,0
|
|
20231123,182000,165324360,10510,10510,10510,10510,0
|
|
20231123,181900,165324360,10510,10510,10510,10510,0
|
|
20231123,181800,165324360,10510,10510,10510,10510,0
|
|
20231123,181700,165324360,10510,10510,10510,10510,0
|
|
20231123,181600,165324360,10510,10510,10510,10510,0
|
|
20231123,181500,165324360,10510,10510,10510,10510,0
|
|
20231123,181400,165324360,10510,10510,10510,10510,0
|
|
20231123,181300,165324360,10510,10510,10510,10510,0
|
|
20231123,181200,165324360,10510,10510,10510,10510,0
|
|
20231123,181100,165324360,10510,10510,10510,10510,0
|
|
20231123,181000,165324360,10510,10510,10510,10510,0
|
|
20231123,180900,165324360,10510,10510,10510,10510,0
|
|
20231123,180800,165324360,10510,10510,10510,10510,0
|
|
20231123,180700,165324360,10510,10510,10510,10510,0
|
|
20231123,180600,165324360,10510,10510,10510,10510,0
|
|
20231123,180500,165324360,10510,10510,10510,10510,0
|
|
20231123,180400,165324360,10510,10510,10510,10510,0
|
|
20231123,180300,165324360,10510,10510,10510,10510,0
|
|
20231123,180200,165324360,10510,10510,10510,10510,0
|
|
20231123,180100,165324360,10510,10510,10510,10510,0
|
|
20231123,180000,165324360,10510,10510,10510,10510,0
|
|
20231123,175900,165324360,10510,10510,10510,10510,0
|
|
20231123,175800,165324360,10510,10510,10510,10510,0
|
|
20231123,175700,165324360,10510,10510,10510,10510,0
|
|
20231123,175600,165324360,10510,10510,10510,10510,0
|
|
20231123,175500,165324360,10510,10510,10510,10510,0
|
|
20231123,175400,165324360,10510,10510,10510,10510,0
|
|
20231123,175300,165324360,10510,10510,10510,10510,0
|
|
20231123,175200,165324360,10510,10510,10510,10510,379
|
|
20231123,175100,165324360,10510,10510,10510,10510,0
|
|
20231123,175000,165324360,10510,10510,10510,10510,0
|
|
20231123,174900,165324360,10510,10510,10510,10510,0
|
|
20231123,174800,165324360,10510,10510,10510,10510,0
|
|
20231123,174700,165324360,10510,10510,10510,10510,0
|
|
20231123,174600,165324360,10510,10510,10510,10510,0
|
|
20231123,174500,165324360,10510,10510,10510,10510,0
|
|
20231123,174400,165324360,10510,10510,10510,10510,0
|
|
20231123,174300,165324360,10510,10510,10510,10510,0
|
|
20231123,174200,165324360,10510,10510,10510,10510,0
|
|
20231123,174100,165324360,10510,10510,10510,10510,0
|
|
20231123,174000,165324360,10510,10510,10510,10510,0
|
|
20231123,173900,165324360,10510,10510,10510,10510,0
|
|
20231123,173800,165324360,10510,10510,10510,10510,0
|
|
20231123,173700,165324360,10510,10510,10510,10510,0
|
|
20231123,173600,165324360,10510,10510,10510,10510,0
|
|
20231123,173500,165324360,10510,10510,10510,10510,0
|
|
20231123,173400,165324360,10510,10510,10510,10510,0
|
|
20231123,173300,165324360,10510,10510,10510,10510,0
|
|
20231123,173200,165324360,10510,10510,10510,10510,0
|
|
20231123,173100,165324360,10510,10510,10510,10510,0
|
|
20231123,173000,165324360,10510,10510,10510,10510,0
|
|
20231123,172900,165324360,10510,10510,10510,10510,0
|
|
20231123,172800,165324360,10510,10510,10510,10510,0
|
|
20231123,172700,165324360,10510,10510,10510,10510,0
|
|
20231123,172600,165324360,10510,10510,10510,10510,0
|
|
20231123,172500,165324360,10510,10510,10510,10510,0
|
|
20231123,172400,165324360,10510,10510,10510,10510,0
|
|
20231123,172300,165324360,10510,10510,10510,10510,0
|
|
20231123,172200,165324360,10510,10510,10510,10510,379
|
|
20231123,172100,165324360,10510,10510,10510,10510,0
|
|
20231123,172000,165324360,10510,10510,10510,10510,0
|
|
20231123,171900,165324360,10510,10510,10510,10510,0
|
|
20231123,171800,165324360,10510,10510,10510,10510,0
|
|
20231123,171700,165324360,10510,10510,10510,10510,0
|
|
20231123,171600,165324360,10510,10510,10510,10510,0
|
|
20231123,171500,165324360,10510,10510,10510,10510,0
|
|
20231123,171400,165324360,10510,10510,10510,10510,0
|
|
20231123,171300,165324360,10510,10510,10510,10510,0
|
|
20231123,171200,165324360,10510,10510,10510,10510,0
|
|
20231123,171100,165324360,10510,10510,10510,10510,0
|
|
20231123,171000,165324360,10510,10510,10510,10510,0
|
|
20231123,170900,165324360,10510,10510,10510,10510,0
|
|
20231123,170800,165324360,10510,10510,10510,10510,0
|
|
20231123,170700,165324360,10510,10510,10510,10510,0
|
|
20231123,170600,165324360,10510,10510,10510,10510,0
|
|
20231123,170500,165324360,10510,10510,10510,10510,0
|
|
20231123,170400,165324360,10510,10510,10510,10510,0
|
|
20231123,170300,165324360,10510,10510,10510,10510,0
|
|
20231123,170200,165324360,10510,10510,10510,10510,0
|
|
20231123,170100,165324360,10510,10510,10510,10510,0
|
|
20231123,170000,165324360,10510,10510,10510,10510,0
|
|
20231123,165900,165324360,10510,10510,10510,10510,0
|
|
20231123,165800,165324360,10510,10510,10510,10510,0
|
|
20231123,165700,165324360,10510,10510,10510,10510,0
|
|
20231123,165600,165324360,10510,10510,10510,10510,0
|
|
20231123,165500,165324360,10510,10510,10510,10510,0
|
|
20231123,165400,165324360,10510,10510,10510,10510,0
|
|
20231123,165300,165324360,10510,10510,10510,10510,0
|
|
20231123,165200,165324360,10510,10510,10510,10510,379
|
|
20231123,165100,165324360,10510,10510,10510,10510,0
|
|
20231123,165000,165324360,10510,10510,10510,10510,0
|
|
20231123,164900,165324360,10510,10510,10510,10510,0
|
|
20231123,164800,165324360,10510,10510,10510,10510,0
|
|
20231123,164700,165324360,10510,10510,10510,10510,0
|
|
20231123,164600,165324360,10510,10510,10510,10510,0
|
|
20231123,164500,165324360,10510,10510,10510,10510,0
|
|
20231123,164400,165324360,10510,10510,10510,10510,0
|
|
20231123,164300,165324360,10510,10510,10510,10510,0
|
|
20231123,164200,165324360,10510,10510,10510,10510,0
|
|
20231123,164100,165324360,10510,10510,10510,10510,0
|
|
20231123,164000,165324360,10510,10510,10510,10510,0
|
|
20231123,163900,165324360,10510,10510,10510,10510,0
|
|
20231123,163800,165324360,10510,10510,10510,10510,0
|
|
20231123,163700,165324360,10510,10510,10510,10510,0
|
|
20231123,163600,165324360,10510,10510,10510,10510,0
|
|
20231123,163500,165324360,10510,10510,10510,10510,0
|
|
20231123,163400,165324360,10510,10510,10510,10510,0
|
|
20231123,163300,165324360,10510,10510,10510,10510,0
|
|
20231123,163200,165324360,10510,10510,10510,10510,0
|
|
20231123,163100,165324360,10510,10510,10510,10510,0
|
|
20231123,163000,165324360,10510,10510,10510,10510,0
|
|
20231123,162900,165324360,10510,10510,10510,10510,0
|
|
20231123,162800,165324360,10510,10510,10510,10510,0
|
|
20231123,162700,165324360,10510,10510,10510,10510,0
|
|
20231123,162600,165324360,10510,10510,10510,10510,0
|
|
20231123,162500,165324360,10510,10510,10510,10510,0
|
|
20231123,162400,165324360,10510,10510,10510,10510,0
|
|
20231123,162300,165324360,10510,10510,10510,10510,0
|
|
20231123,162200,165324360,10510,10510,10510,10510,379
|
|
20231123,162100,165324360,10510,10510,10510,10510,0
|
|
20231123,162000,165324360,10510,10510,10510,10510,0
|
|
20231123,161900,165324360,10510,10510,10510,10510,0
|
|
20231123,161800,165324360,10510,10510,10510,10510,0
|
|
20231123,161700,165324360,10510,10510,10510,10510,0
|
|
20231123,161600,165324360,10510,10510,10510,10510,0
|
|
20231123,161500,165324360,10510,10510,10510,10510,0
|
|
20231123,161400,165324360,10510,10510,10510,10510,0
|
|
20231123,161300,165324360,10510,10510,10510,10510,0
|
|
20231123,161200,165324360,10510,10510,10510,10510,0
|
|
20231123,161100,165324360,10510,10510,10510,10510,0
|
|
20231123,161000,165324360,10510,10510,10510,10510,0
|
|
20231123,160900,165324360,10510,10510,10510,10510,0
|
|
20231123,160800,165324360,10510,10510,10510,10510,0
|
|
20231123,160700,165324360,10510,10510,10510,10510,0
|
|
20231123,160600,165324360,10510,10510,10510,10510,0
|
|
20231123,160500,165324360,10510,10510,10510,10510,0
|
|
20231123,160400,165324360,10510,10510,10510,10510,0
|
|
20231123,160300,165324360,10510,10510,10510,10510,0
|
|
20231123,160200,165324360,10510,10510,10510,10510,0
|
|
20231123,160100,165324360,10510,10510,10510,10510,0
|
|
20231123,160000,165324360,10510,10510,10510,10510,0
|
|
20231123,155900,165324360,10510,10510,10510,10510,0
|
|
20231123,155800,165324360,10510,10510,10510,10510,0
|
|
20231123,155700,165324360,10510,10510,10510,10510,0
|
|
20231123,155600,165324360,10510,10510,10510,10510,0
|
|
20231123,155500,165324360,10510,10510,10510,10510,0
|
|
20231123,155400,165324360,10510,10510,10510,10510,0
|
|
20231123,155300,165324360,10510,10510,10510,10510,0
|
|
20231123,155200,165324360,10510,10510,10510,10510,379
|
|
20231123,155100,165324360,10510,10510,10510,10510,0
|
|
20231123,155000,165324360,10510,10510,10510,10510,0
|
|
20231123,154900,165324360,10510,10510,10510,10510,0
|
|
20231123,154800,165324360,10510,10510,10510,10510,0
|
|
20231123,154700,165324360,10510,10510,10510,10510,0
|
|
20231123,154600,165324360,10510,10510,10510,10510,0
|
|
20231123,154500,165324360,10510,10510,10510,10510,0
|
|
20231123,154400,165324360,10510,10510,10510,10510,0
|
|
20231123,154300,165324360,10510,10510,10510,10510,0
|
|
20231123,154200,165324360,10510,10510,10510,10510,0
|
|
20231123,154100,165324360,10510,10510,10510,10510,0
|
|
20231123,154000,165324360,10510,10510,10510,10510,0
|
|
20231123,153900,165324360,10510,10510,10510,10510,0
|
|
20231123,153800,165324360,10510,10510,10510,10510,0
|
|
20231123,153700,165324360,10510,10510,10510,10510,0
|
|
20231123,153600,165324360,10510,10510,10510,10510,0
|
|
20231123,153500,165324360,10510,10510,10510,10510,0
|
|
20231123,153400,165324360,10510,10510,10510,10510,0
|
|
20231123,153300,165324360,10510,10510,10510,10510,0
|
|
20231123,153200,165324360,10510,10510,10510,10510,0
|
|
20231123,153100,165324360,10510,10510,10510,10510,0
|
|
20231123,153000,165324360,10510,10510,10510,10510,379
|
|
20231123,152900,161341070,10510,10510,10510,10510,0
|
|
20231123,152800,161341070,10510,10510,10510,10510,0
|
|
20231123,152700,161341070,10510,10510,10510,10510,0
|
|
20231123,152600,161341070,10510,10510,10510,10510,0
|
|
20231123,152500,161341070,10510,10510,10510,10510,0
|
|
20231123,152400,161341070,10510,10510,10510,10510,0
|
|
20231123,152300,161341070,10510,10510,10510,10510,0
|
|
20231123,152200,161341070,10510,10510,10510,10510,0
|
|
20231123,152100,161341070,10510,10510,10510,10510,0
|
|
20231123,152000,161341070,10510,10510,10510,10510,0
|
|
20231123,151900,161341070,10510,10510,10510,10510,0
|
|
20231123,151800,161341070,10510,10510,10510,10510,1
|
|
20231123,151700,161330560,10510,10510,10510,10510,0
|
|
20231123,151600,161330560,10510,10510,10510,10500,304
|
|
20231123,151500,158135860,10500,10500,10500,10500,22
|
|
20231123,151400,157904860,10510,10510,10510,10510,8
|
|
20231123,151300,157820780,10520,10520,10520,10520,1
|
|
20231123,151200,157810260,10520,10520,10520,10520,0
|
|
20231123,151100,157810260,10520,10520,10520,10520,1
|
|
20231123,151000,157799740,10540,10540,10540,10540,0
|
|
20231123,150900,157799740,10540,10540,10540,10540,0
|
|
20231123,150800,157799740,10540,10540,10540,10540,3
|
|
20231123,150700,157768120,10540,10510,10540,10510,47
|
|
20231123,150600,157274060,10510,10510,10510,10510,0
|
|
20231123,150500,157274060,10510,10510,10510,10510,21
|
|
20231123,150400,157053350,10510,10510,10510,10510,30
|
|
20231123,150300,156738050,10510,10510,10510,10510,1
|
|
20231123,150200,156727540,10490,10490,10490,10490,5
|
|
20231123,150100,156675090,10510,10510,10510,10510,1
|
|
20231123,150000,156664580,10500,10500,10500,10500,6
|
|
20231123,145900,156601580,10510,10510,10510,10510,100
|
|
20231123,145800,155550580,10510,10510,10510,10510,3
|
|
20231123,145700,155519050,10510,10510,10510,10510,0
|
|
20231123,145600,155519050,10510,10510,10510,10510,0
|
|
20231123,145500,155519050,10510,10510,10510,10510,0
|
|
20231123,145400,155519050,10510,10510,10510,10510,0
|
|
20231123,145300,155519050,10510,10510,10510,10510,3
|
|
20231123,145200,155487520,10490,10500,10500,10490,169
|
|
20231123,145100,153714510,10500,10500,10500,10500,11
|
|
20231123,145000,153599010,10510,10510,10510,10510,0
|
|
20231123,144900,153599010,10510,10510,10510,10510,0
|
|
20231123,144800,153599010,10510,10510,10510,10510,1
|
|
20231123,144700,153588500,10520,10520,10520,10520,3
|
|
20231123,144600,153556940,10540,10540,10540,10540,0
|
|
20231123,144500,153556940,10540,10540,10540,10540,1
|
|
20231123,144400,153546400,10540,10520,10540,10520,3
|
|
20231123,144300,153514810,10520,10520,10520,10520,37
|
|
20231123,144200,153125570,10520,10520,10520,10520,0
|
|
20231123,144100,153125570,10520,10510,10520,10510,10
|
|
20231123,144000,153020380,10520,10520,10520,10520,0
|
|
20231123,143900,153020380,10520,10520,10520,10520,29
|
|
20231123,143800,152715300,10520,10520,10520,10520,0
|
|
20231123,143700,152715300,10520,10520,10520,10520,0
|
|
20231123,143600,152715300,10520,10500,10520,10500,47
|
|
20231123,143500,152221780,10490,10490,10490,10490,0
|
|
20231123,143400,152221780,10490,10500,10500,10490,81
|
|
20231123,143300,151371510,10500,10520,10520,10500,381
|
|
20231123,143200,147364710,10550,10550,10550,10550,0
|
|
20231123,143100,147364710,10550,10550,10550,10550,14
|
|
20231123,143000,147217010,10540,10540,10540,10540,33
|
|
20231123,142900,146869190,10540,10540,10540,10540,56
|
|
20231123,142800,146278950,10540,10540,10540,10540,224
|
|
20231123,142700,143917990,10530,10530,10530,10530,9
|
|
20231123,142600,143823220,10530,10530,10530,10530,129
|
|
20231123,142500,142464850,10530,10530,10530,10530,0
|
|
20231123,142400,142464850,10530,10530,10530,10530,0
|
|
20231123,142300,142464850,10530,10530,10530,10530,3
|
|
20231123,142200,142433260,10550,10550,10550,10550,0
|
|
20231123,142100,142433260,10550,10550,10550,10550,0
|
|
20231123,142000,142433260,10550,10550,10550,10550,0
|
|
20231123,141900,142433260,10550,10550,10550,10550,1
|
|
20231123,141800,142422710,10530,10530,10530,10530,0
|
|
20231123,141700,142422710,10530,10530,10530,10530,0
|
|
20231123,141600,142422710,10530,10530,10530,10530,100
|
|
20231123,141500,141369710,10550,10550,10550,10550,66
|
|
20231123,141400,140673410,10540,10550,10550,10540,731
|
|
20231123,141300,132962360,10580,10580,10580,10580,0
|
|
20231123,141200,132962360,10580,10580,10580,10580,0
|
|
20231123,141100,132962360,10580,10580,10580,10580,0
|
|
20231123,141000,132962360,10580,10580,10580,10580,0
|
|
20231123,140900,132962360,10580,10580,10580,10580,1
|
|
20231123,140800,132951780,10550,10550,10550,10550,0
|
|
20231123,140700,132951780,10550,10570,10570,10550,363
|
|
20231123,140600,129118130,10580,10580,10580,10580,0
|
|
20231123,140500,129118130,10580,10580,10580,10580,0
|
|
20231123,140400,129118130,10580,10580,10580,10580,0
|
|
20231123,140300,129118130,10580,10580,10580,10580,0
|
|
20231123,140200,129118130,10580,10580,10580,10580,1
|
|
20231123,140100,129107550,10580,10580,10580,10580,0
|
|
20231123,140000,129107550,10580,10580,10580,10580,0
|
|
20231123,135900,129107550,10580,10580,10580,10580,0
|
|
20231123,135800,129107550,10580,10580,10580,10580,0
|
|
20231123,135700,129107550,10580,10580,10580,10580,0
|
|
20231123,135600,129107550,10580,10580,10580,10580,0
|
|
20231123,135500,129107550,10580,10580,10580,10580,0
|
|
20231123,135400,129107550,10580,10580,10580,10580,0
|
|
20231123,135300,129107550,10580,10580,10580,10580,0
|
|
20231123,135200,129107550,10580,10580,10580,10580,0
|
|
20231123,135100,129107550,10580,10580,10580,10580,0
|
|
20231123,135000,129107550,10580,10580,10580,10580,0
|
|
20231123,134900,129107550,10580,10580,10580,10580,1
|
|
20231123,134800,129096970,10550,10560,10560,10550,200
|
|
20231123,134700,126985860,10580,10580,10580,10580,0
|
|
20231123,134600,126985860,10580,10580,10580,10580,1
|
|
20231123,134500,126975280,10570,10570,10570,10570,0
|
|
20231123,134400,126975280,10570,10570,10570,10570,437
|
|
20231123,134300,122356190,10580,10580,10580,10580,1
|
|
20231123,134200,122345610,10570,10570,10570,10570,0
|
|
20231123,134100,122345610,10570,10570,10570,10570,21
|
|
20231123,134000,122123640,10570,10570,10570,10570,0
|
|
20231123,133900,122123640,10570,10570,10570,10570,0
|
|
20231123,133800,122123640,10570,10570,10570,10570,200
|
|
20231123,133700,120009640,10590,10590,10590,10590,0
|
|
20231123,133600,120009640,10590,10590,10590,10590,0
|
|
20231123,133500,120009640,10590,10590,10590,10590,0
|
|
20231123,133400,120009640,10590,10590,10590,10590,0
|
|
20231123,133300,120009640,10590,10590,10590,10590,0
|
|
20231123,133200,120009640,10590,10590,10590,10590,0
|
|
20231123,133100,120009640,10590,10590,10590,10590,0
|
|
20231123,133000,120009640,10590,10590,10590,10590,1
|
|
20231123,132900,119999050,10590,10590,10590,10590,0
|
|
20231123,132800,119999050,10590,10590,10590,10590,1
|
|
20231123,132700,119988460,10570,10570,10570,10570,24
|
|
20231123,132600,119734780,10590,10590,10590,10590,0
|
|
20231123,132500,119734780,10590,10590,10590,10590,0
|
|
20231123,132400,119734780,10590,10590,10590,10590,0
|
|
20231123,132300,119734780,10590,10590,10590,10590,0
|
|
20231123,132200,119734780,10590,10590,10590,10590,0
|
|
20231123,132100,119734780,10590,10590,10590,10590,0
|
|
20231123,132000,119734780,10590,10590,10590,10590,0
|
|
20231123,131900,119734780,10590,10590,10590,10590,0
|
|
20231123,131800,119734780,10590,10590,10590,10590,0
|
|
20231123,131700,119734780,10590,10590,10590,10590,0
|
|
20231123,131600,119734780,10590,10590,10590,10590,1
|
|
20231123,131500,119724190,10580,10580,10580,10580,1
|
|
20231123,131400,119713610,10580,10580,10580,10580,0
|
|
20231123,131300,119713610,10580,10580,10580,10580,0
|
|
20231123,131200,119713610,10580,10580,10580,10580,0
|
|
20231123,131100,119713610,10580,10580,10580,10580,0
|
|
20231123,131000,119713610,10580,10580,10580,10580,0
|
|
20231123,130900,119713610,10580,10580,10580,10580,0
|
|
20231123,130800,119713610,10580,10580,10580,10580,0
|
|
20231123,130700,119713610,10580,10580,10580,10580,0
|
|
20231123,130600,119713610,10580,10580,10580,10580,7
|
|
20231123,130500,119639550,10590,10590,10590,10590,0
|
|
20231123,130400,119639550,10590,10590,10590,10590,0
|
|
20231123,130300,119639550,10590,10590,10590,10590,0
|
|
20231123,130200,119639550,10590,10590,10590,10590,52
|
|
20231123,130100,119088870,10600,10600,10600,10600,0
|
|
20231123,130000,119088870,10600,10600,10600,10600,0
|
|
20231123,125900,119088870,10600,10600,10600,10600,0
|
|
20231123,125800,119088870,10600,10600,10600,10600,0
|
|
20231123,125700,119088870,10600,10600,10600,10600,0
|
|
20231123,125600,119088870,10600,10600,10600,10600,86
|
|
20231123,125500,118177270,10620,10620,10620,10620,0
|
|
20231123,125400,118177270,10620,10620,10620,10620,0
|
|
20231123,125300,118177270,10620,10620,10620,10620,0
|
|
20231123,125200,118177270,10620,10620,10620,10620,0
|
|
20231123,125100,118177270,10620,10620,10620,10620,0
|
|
20231123,125000,118177270,10620,10620,10620,10620,2
|
|
20231123,124900,118156030,10620,10620,10620,10620,0
|
|
20231123,124800,118156030,10620,10620,10620,10620,0
|
|
20231123,124700,118156030,10620,10620,10620,10620,2
|
|
20231123,124600,118134790,10630,10630,10630,10630,0
|
|
20231123,124500,118134790,10630,10630,10630,10630,0
|
|
20231123,124400,118134790,10630,10630,10630,10630,0
|
|
20231123,124300,118134790,10630,10630,10630,10630,0
|
|
20231123,124200,118134790,10630,10630,10630,10630,0
|
|
20231123,124100,118134790,10630,10630,10630,10630,0
|
|
20231123,124000,118134790,10630,10630,10630,10630,0
|
|
20231123,123900,118134790,10630,10630,10630,10630,0
|
|
20231123,123800,118134790,10630,10630,10630,10630,0
|
|
20231123,123700,118134790,10630,10630,10630,10630,0
|
|
20231123,123600,118134790,10630,10630,10630,10630,0
|
|
20231123,123500,118134790,10630,10630,10630,10630,0
|
|
20231123,123400,118134790,10630,10630,10630,10630,0
|
|
20231123,123300,118134790,10630,10630,10630,10630,0
|
|
20231123,123200,118134790,10630,10630,10630,10630,250
|
|
20231123,123100,115477290,10630,10630,10630,10630,0
|
|
20231123,123000,115477290,10630,10630,10630,10630,0
|
|
20231123,122900,115477290,10630,10630,10630,10630,100
|
|
20231123,122800,114414290,10630,10630,10630,10630,0
|
|
20231123,122700,114414290,10630,10630,10630,10630,100
|
|
20231123,122600,113351290,10630,10630,10630,10630,0
|
|
20231123,122500,113351290,10630,10630,10630,10630,0
|
|
20231123,122400,113351290,10630,10630,10630,10630,0
|
|
20231123,122300,113351290,10630,10630,10630,10630,0
|
|
20231123,122200,113351290,10630,10630,10630,10630,28
|
|
20231123,122100,113053650,10630,10630,10630,10630,0
|
|
20231123,122000,113053650,10630,10630,10630,10630,50
|
|
20231123,121900,112522150,10630,10630,10630,10630,0
|
|
20231123,121800,112522150,10630,10630,10630,10630,0
|
|
20231123,121700,112522150,10630,10630,10630,10630,0
|
|
20231123,121600,112522150,10630,10630,10630,10630,0
|
|
20231123,121500,112522150,10630,10630,10630,10630,0
|
|
20231123,121400,112522150,10630,10630,10630,10630,1
|
|
20231123,121300,112511520,10600,10600,10600,10600,0
|
|
20231123,121200,112511520,10600,10600,10600,10600,60
|
|
20231123,121100,111875520,10600,10600,10600,10600,0
|
|
20231123,121000,111875520,10600,10600,10600,10600,0
|
|
20231123,120900,111875520,10600,10600,10600,10600,0
|
|
20231123,120800,111875520,10600,10600,10600,10600,0
|
|
20231123,120700,111875520,10600,10600,10600,10600,0
|
|
20231123,120600,111875520,10600,10600,10600,10600,0
|
|
20231123,120500,111875520,10600,10600,10600,10600,0
|
|
20231123,120400,111875520,10600,10600,10600,10600,0
|
|
20231123,120300,111875520,10600,10600,10600,10600,0
|
|
20231123,120200,111875520,10600,10600,10600,10600,0
|
|
20231123,120100,111875520,10600,10600,10600,10600,0
|
|
20231123,120000,111875520,10600,10600,10600,10600,6
|
|
20231123,115900,111811920,10640,10640,10640,10640,0
|
|
20231123,115800,111811920,10640,10640,10640,10640,0
|
|
20231123,115700,111811920,10640,10640,10640,10640,0
|
|
20231123,115600,111811920,10640,10640,10640,10640,0
|
|
20231123,115500,111811920,10640,10640,10640,10640,0
|
|
20231123,115400,111811920,10640,10640,10640,10640,0
|
|
20231123,115300,111811920,10640,10640,10640,10640,0
|
|
20231123,115200,111811920,10640,10640,10640,10640,0
|
|
20231123,115100,111811920,10640,10640,10640,10640,0
|
|
20231123,115000,111811920,10640,10640,10640,10640,0
|
|
20231123,114900,111811920,10640,10630,10640,10630,5
|
|
20231123,114800,111758760,10590,10590,10590,10590,10
|
|
20231123,114700,111652860,10580,10600,10600,10580,95
|
|
20231123,114600,110647130,10650,10650,10650,10650,0
|
|
20231123,114500,110647130,10650,10650,10650,10650,0
|
|
20231123,114400,110647130,10650,10650,10650,10650,0
|
|
20231123,114300,110647130,10650,10650,10650,10650,0
|
|
20231123,114200,110647130,10650,10650,10650,10650,0
|
|
20231123,114100,110647130,10650,10650,10650,10650,0
|
|
20231123,114000,110647130,10650,10650,10650,10650,0
|
|
20231123,113900,110647130,10650,10650,10650,10650,0
|
|
20231123,113800,110647130,10650,10650,10650,10650,0
|
|
20231123,113700,110647130,10650,10650,10650,10650,0
|
|
20231123,113600,110647130,10650,10650,10650,10650,0
|
|
20231123,113500,110647130,10650,10650,10650,10650,0
|
|
20231123,113400,110647130,10650,10620,10650,10620,883
|
|
20231123,113300,101249120,10620,10620,10620,10620,160
|
|
20231123,113200,99549920,10620,10620,10620,10620,0
|
|
20231123,113100,99549920,10620,10620,10620,10620,0
|
|
20231123,113000,99549920,10620,10620,10620,10620,0
|
|
20231123,112900,99549920,10620,10620,10620,10620,0
|
|
20231123,112800,99549920,10620,10620,10620,10620,0
|
|
20231123,112700,99549920,10620,10620,10620,10620,0
|
|
20231123,112600,99549920,10620,10620,10620,10620,0
|
|
20231123,112500,99549920,10620,10620,10620,10620,0
|
|
20231123,112400,99549920,10620,10620,10620,10620,0
|
|
20231123,112300,99549920,10620,10620,10620,10620,0
|
|
20231123,112200,99549920,10620,10620,10620,10620,0
|
|
20231123,112100,99549920,10620,10600,10620,10600,3
|
|
20231123,112000,99518090,10580,10580,10580,10580,0
|
|
20231123,111900,99518090,10580,10580,10580,10580,0
|
|
20231123,111800,99518090,10580,10580,10580,10580,0
|
|
20231123,111700,99518090,10580,10580,10580,10580,0
|
|
20231123,111600,99518090,10580,10580,10580,10580,0
|
|
20231123,111500,99518090,10580,10610,10610,10580,44
|
|
20231123,111400,99052430,10620,10620,10620,10620,1
|
|
20231123,111300,99041810,10610,10610,10610,10610,0
|
|
20231123,111200,99041810,10610,10610,10610,10610,0
|
|
20231123,111100,99041810,10610,10610,10610,10610,0
|
|
20231123,111000,99041810,10610,10610,10610,10610,0
|
|
20231123,110900,99041810,10610,10610,10610,10610,0
|
|
20231123,110800,99041810,10610,10610,10610,10610,0
|
|
20231123,110700,99041810,10610,10610,10610,10610,0
|
|
20231123,110600,99041810,10610,10610,10610,10610,0
|
|
20231123,110500,99041810,10610,10610,10610,10610,0
|
|
20231123,110400,99041810,10610,10610,10610,10610,0
|
|
20231123,110300,99041810,10610,10610,10610,10610,27
|
|
20231123,110200,98755340,10620,10620,10620,10620,0
|
|
20231123,110100,98755340,10620,10620,10620,10620,0
|
|
20231123,110000,98755340,10620,10620,10620,10620,0
|
|
20231123,105900,98755340,10620,10620,10620,10620,0
|
|
20231123,105800,98755340,10620,10620,10620,10620,0
|
|
20231123,105700,98755340,10620,10620,10620,10620,0
|
|
20231123,105600,98755340,10620,10620,10620,10620,0
|
|
20231123,105500,98755340,10620,10620,10620,10620,0
|
|
20231123,105400,98755340,10620,10620,10620,10620,0
|
|
20231123,105300,98755340,10620,10620,10620,10620,0
|
|
20231123,105200,98755340,10620,10620,10620,10620,0
|
|
20231123,105100,98755340,10620,10620,10620,10620,0
|
|
20231123,105000,98755340,10620,10620,10620,10620,0
|
|
20231123,104900,98755340,10620,10620,10620,10620,0
|
|
20231123,104800,98755340,10620,10620,10620,10620,0
|
|
20231123,104700,98755340,10620,10620,10620,10620,5
|
|
20231123,104600,98702240,10620,10610,10620,10610,5
|
|
20231123,104500,98649160,10590,10590,10590,10590,0
|
|
20231123,104400,98649160,10590,10590,10590,10590,0
|
|
20231123,104300,98649160,10590,10590,10590,10590,0
|
|
20231123,104200,98649160,10590,10590,10590,10590,0
|
|
20231123,104100,98649160,10590,10590,10590,10590,0
|
|
20231123,104000,98649160,10590,10600,10600,10590,875
|
|
20231123,103900,89380720,10620,10620,10620,10620,22
|
|
20231123,103800,89147080,10620,10620,10620,10620,0
|
|
20231123,103700,89147080,10620,10620,10620,10620,0
|
|
20231123,103600,89147080,10620,10620,10620,10620,0
|
|
20231123,103500,89147080,10620,10630,10630,10620,40
|
|
20231123,103400,88722080,10620,10620,10620,10620,0
|
|
20231123,103300,88722080,10620,10620,10620,10620,80
|
|
20231123,103200,87872480,10620,10620,10620,10620,191
|
|
20231123,103100,85844060,10620,10620,10620,10620,0
|
|
20231123,103000,85844060,10620,10620,10620,10620,468
|
|
20231123,102900,80873900,10620,10620,10620,10620,0
|
|
20231123,102800,80873900,10620,10620,10620,10620,1
|
|
20231123,102700,80863280,10600,10600,10600,10600,0
|
|
20231123,102600,80863280,10600,10600,10600,10600,0
|
|
20231123,102500,80863280,10600,10600,10600,10600,0
|
|
20231123,102400,80863280,10600,10600,10600,10600,254
|
|
20231123,102300,78170880,10600,10600,10600,10600,23
|
|
20231123,102200,77927080,10620,10620,10620,10620,0
|
|
20231123,102100,77927080,10620,10620,10620,10620,0
|
|
20231123,102000,77927080,10620,10620,10620,10620,0
|
|
20231123,101900,77927080,10620,10620,10620,10620,0
|
|
20231123,101800,77927080,10620,10620,10620,10620,0
|
|
20231123,101700,77927080,10620,10620,10620,10620,0
|
|
20231123,101600,77927080,10620,10620,10620,10620,0
|
|
20231123,101500,77927080,10620,10620,10620,10620,0
|
|
20231123,101400,77927080,10620,10620,10620,10620,0
|
|
20231123,101300,77927080,10620,10620,10620,10620,0
|
|
20231123,101200,77927080,10620,10620,10620,10620,250
|
|
20231123,101100,75272080,10630,10620,10630,10620,169
|
|
20231123,101000,73475620,10630,10630,10630,10630,1
|
|
20231123,100900,73464990,10600,10620,10620,10600,157
|
|
20231123,100800,71798450,10620,10620,10620,10620,0
|
|
20231123,100700,71798450,10620,10620,10620,10620,0
|
|
20231123,100600,71798450,10620,10620,10620,10620,59
|
|
20231123,100500,71171870,10630,10630,10630,10630,1
|
|
20231123,100400,71161240,10590,10590,10590,10590,350
|
|
20231123,100300,67454740,10590,10620,10620,10590,408
|
|
20231123,100200,63128080,10620,10620,10620,10620,0
|
|
20231123,100100,63128080,10620,10620,10620,10620,0
|
|
20231123,100000,63128080,10620,10620,10620,10620,0
|
|
20231123,095900,63128080,10620,10620,10620,10620,0
|
|
20231123,095800,63128080,10620,10620,10620,10620,0
|
|
20231123,095700,63128080,10620,10620,10620,10620,80
|
|
20231123,095600,62278480,10610,10610,10610,10610,0
|
|
20231123,095500,62278480,10610,10610,10610,10610,0
|
|
20231123,095400,62278480,10610,10620,10620,10610,48
|
|
20231123,095300,61768870,10640,10640,10640,10640,0
|
|
20231123,095200,61768870,10640,10640,10640,10640,10
|
|
20231123,095100,61662470,10640,10640,10640,10640,92
|
|
20231123,095000,60683590,10640,10640,10640,10640,0
|
|
20231123,094900,60683590,10640,10640,10640,10640,5
|
|
20231123,094800,60630390,10630,10630,10630,10630,0
|
|
20231123,094700,60630390,10630,10630,10630,10630,228
|
|
20231123,094600,58206750,10620,10620,10620,10620,66
|
|
20231123,094500,57505830,10600,10600,10600,10600,0
|
|
20231123,094400,57505830,10600,10600,10600,10600,0
|
|
20231123,094300,57505830,10600,10600,10600,10600,0
|
|
20231123,094200,57505830,10600,10600,10600,10600,0
|
|
20231123,094100,57505830,10600,10600,10600,10600,0
|
|
20231123,094000,57505830,10600,10600,10600,10600,52
|
|
20231123,093900,56954630,10630,10630,10630,10630,0
|
|
20231123,093800,56954630,10630,10630,10630,10630,150
|
|
20231123,093700,55360130,10630,10630,10630,10630,0
|
|
20231123,093600,55360130,10630,10630,10630,10630,0
|
|
20231123,093500,55360130,10630,10630,10630,10630,150
|
|
20231123,093400,53765630,10630,10630,10630,10630,1
|
|
20231123,093300,53755000,10630,10630,10630,10630,2
|
|
20231123,093200,53733740,10620,10620,10620,10620,0
|
|
20231123,093100,53733740,10620,10610,10620,10610,8
|
|
20231123,093000,53648800,10610,10610,10610,10610,1
|
|
20231123,092900,53638190,10620,10620,10620,10620,1
|
|
20231123,092800,53627570,10620,10620,10620,10620,0
|
|
20231123,092700,53627570,10620,10620,10620,10620,1
|
|
20231123,092600,53616950,10630,10630,10630,10630,1
|
|
20231123,092500,53606320,10630,10630,10630,10630,9
|
|
20231123,092400,53510650,10630,10630,10630,10630,0
|
|
20231123,092300,53510650,10630,10630,10630,10630,0
|
|
20231123,092200,53510650,10630,10630,10630,10630,17
|
|
20231123,092100,53329940,10630,10600,10630,10600,628
|
|
20231123,092000,46662460,10590,10590,10590,10590,107
|
|
20231123,091900,45529330,10600,10570,10600,10570,3000
|
|
20231123,091800,13742760,10570,10560,10570,10560,14
|
|
20231123,091700,13594820,10570,10570,10570,10570,0
|
|
20231123,091600,13594820,10570,10570,10570,10570,125
|
|
20231123,091500,12273570,10580,10580,10580,10580,0
|
|
20231123,091400,12273570,10580,10580,10580,10580,0
|
|
20231123,091300,12273570,10580,10580,10580,10580,0
|
|
20231123,091200,12273570,10580,10580,10580,10580,0
|
|
20231123,091100,12273570,10580,10580,10580,10580,0
|
|
20231123,091000,12273570,10580,10580,10580,10580,0
|
|
20231123,090900,12273570,10580,10570,10580,10570,206
|
|
20231123,090800,10095090,10570,10570,10570,10570,50
|
|
20231123,090700,9566590,10570,10570,10570,10570,0
|
|
20231123,090600,9566590,10570,10570,10570,10570,0
|
|
20231123,090500,9566590,10570,10570,10570,10570,0
|
|
20231123,090400,9566590,10570,10570,10570,10570,0
|
|
20231123,090300,9566590,10570,10570,10570,10570,0
|
|
20231123,090200,9566590,10570,10570,10570,10570,1
|
|
20231123,090100,9556020,10500,10520,10590,10500,132
|
|
20231123,090000,8169100,10600,10500,10600,10500,778
|