700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203700,143831420,10500,10500,10500,10500,704
|
|
20231124,203600,143831420,10500,10500,10500,10500,0
|
|
20231124,203500,143831420,10500,10500,10500,10500,0
|
|
20231124,203400,143831420,10500,10500,10500,10500,0
|
|
20231124,203300,143831420,10500,10500,10500,10500,0
|
|
20231124,203200,143831420,10500,10500,10500,10500,0
|
|
20231124,203100,143831420,10500,10500,10500,10500,0
|
|
20231124,203000,143831420,10500,10500,10500,10500,0
|
|
20231124,202900,143831420,10500,10500,10500,10500,0
|
|
20231124,202800,143831420,10500,10500,10500,10500,0
|
|
20231124,202700,143831420,10500,10500,10500,10500,0
|
|
20231124,202600,143831420,10500,10500,10500,10500,0
|
|
20231124,202500,143831420,10500,10500,10500,10500,0
|
|
20231124,202400,143831420,10500,10500,10500,10500,0
|
|
20231124,202300,143831420,10500,10500,10500,10500,0
|
|
20231124,202200,143831420,10500,10500,10500,10500,0
|
|
20231124,202100,143831420,10500,10500,10500,10500,0
|
|
20231124,202000,143831420,10500,10500,10500,10500,0
|
|
20231124,201900,143831420,10500,10500,10500,10500,0
|
|
20231124,201800,143831420,10500,10500,10500,10500,0
|
|
20231124,201700,143831420,10500,10500,10500,10500,0
|
|
20231124,201600,143831420,10500,10500,10500,10500,0
|
|
20231124,201500,143831420,10500,10500,10500,10500,0
|
|
20231124,201400,143831420,10500,10500,10500,10500,0
|
|
20231124,201300,143831420,10500,10500,10500,10500,0
|
|
20231124,201200,143831420,10500,10500,10500,10500,0
|
|
20231124,201100,143831420,10500,10500,10500,10500,0
|
|
20231124,201000,143831420,10500,10500,10500,10500,0
|
|
20231124,200900,143831420,10500,10500,10500,10500,0
|
|
20231124,200800,143831420,10500,10500,10500,10500,0
|
|
20231124,200700,143831420,10500,10500,10500,10500,704
|
|
20231124,200600,143831420,10500,10500,10500,10500,0
|
|
20231124,200500,143831420,10500,10500,10500,10500,0
|
|
20231124,200400,143831420,10500,10500,10500,10500,0
|
|
20231124,200300,143831420,10500,10500,10500,10500,0
|
|
20231124,200200,143831420,10500,10500,10500,10500,0
|
|
20231124,200100,143831420,10500,10500,10500,10500,0
|
|
20231124,200000,143831420,10500,10500,10500,10500,0
|
|
20231124,195900,143831420,10500,10500,10500,10500,0
|
|
20231124,195800,143831420,10500,10500,10500,10500,0
|
|
20231124,195700,143831420,10500,10500,10500,10500,0
|
|
20231124,195600,143831420,10500,10500,10500,10500,0
|
|
20231124,195500,143831420,10500,10500,10500,10500,0
|
|
20231124,195400,143831420,10500,10500,10500,10500,0
|
|
20231124,195300,143831420,10500,10500,10500,10500,0
|
|
20231124,195200,143831420,10500,10500,10500,10500,0
|
|
20231124,195100,143831420,10500,10500,10500,10500,0
|
|
20231124,195000,143831420,10500,10500,10500,10500,0
|
|
20231124,194900,143831420,10500,10500,10500,10500,0
|
|
20231124,194800,143831420,10500,10500,10500,10500,0
|
|
20231124,194700,143831420,10500,10500,10500,10500,0
|
|
20231124,194600,143831420,10500,10500,10500,10500,0
|
|
20231124,194500,143831420,10500,10500,10500,10500,0
|
|
20231124,194400,143831420,10500,10500,10500,10500,0
|
|
20231124,194300,143831420,10500,10500,10500,10500,0
|
|
20231124,194200,143831420,10500,10500,10500,10500,0
|
|
20231124,194100,143831420,10500,10500,10500,10500,0
|
|
20231124,194000,143831420,10500,10500,10500,10500,0
|
|
20231124,193900,143831420,10500,10500,10500,10500,0
|
|
20231124,193800,143831420,10500,10500,10500,10500,0
|
|
20231124,193700,143831420,10500,10500,10500,10500,704
|
|
20231124,193600,143831420,10500,10500,10500,10500,0
|
|
20231124,193500,143831420,10500,10500,10500,10500,0
|
|
20231124,193400,143831420,10500,10500,10500,10500,0
|
|
20231124,193300,143831420,10500,10500,10500,10500,0
|
|
20231124,193200,143831420,10500,10500,10500,10500,0
|
|
20231124,193100,143831420,10500,10500,10500,10500,0
|
|
20231124,193000,143831420,10500,10500,10500,10500,0
|
|
20231124,192900,143831420,10500,10500,10500,10500,0
|
|
20231124,192800,143831420,10500,10500,10500,10500,0
|
|
20231124,192700,143831420,10500,10500,10500,10500,0
|
|
20231124,192600,143831420,10500,10500,10500,10500,0
|
|
20231124,192500,143831420,10500,10500,10500,10500,0
|
|
20231124,192400,143831420,10500,10500,10500,10500,0
|
|
20231124,192300,143831420,10500,10500,10500,10500,0
|
|
20231124,192200,143831420,10500,10500,10500,10500,0
|
|
20231124,192100,143831420,10500,10500,10500,10500,0
|
|
20231124,192000,143831420,10500,10500,10500,10500,0
|
|
20231124,191900,143831420,10500,10500,10500,10500,0
|
|
20231124,191800,143831420,10500,10500,10500,10500,0
|
|
20231124,191700,143831420,10500,10500,10500,10500,0
|
|
20231124,191600,143831420,10500,10500,10500,10500,0
|
|
20231124,191500,143831420,10500,10500,10500,10500,0
|
|
20231124,191400,143831420,10500,10500,10500,10500,0
|
|
20231124,191300,143831420,10500,10500,10500,10500,0
|
|
20231124,191200,143831420,10500,10500,10500,10500,0
|
|
20231124,191100,143831420,10500,10500,10500,10500,0
|
|
20231124,191000,143831420,10500,10500,10500,10500,0
|
|
20231124,190900,143831420,10500,10500,10500,10500,0
|
|
20231124,190800,143831420,10500,10500,10500,10500,0
|
|
20231124,190700,143831420,10500,10500,10500,10500,704
|
|
20231124,190600,143831420,10500,10500,10500,10500,0
|
|
20231124,190500,143831420,10500,10500,10500,10500,0
|
|
20231124,190400,143831420,10500,10500,10500,10500,0
|
|
20231124,190300,143831420,10500,10500,10500,10500,0
|
|
20231124,190200,143831420,10500,10500,10500,10500,0
|
|
20231124,190100,143831420,10500,10500,10500,10500,0
|
|
20231124,190000,143831420,10500,10500,10500,10500,0
|
|
20231124,185900,143831420,10500,10500,10500,10500,0
|
|
20231124,185800,143831420,10500,10500,10500,10500,0
|
|
20231124,185700,143831420,10500,10500,10500,10500,0
|
|
20231124,185600,143831420,10500,10500,10500,10500,0
|
|
20231124,185500,143831420,10500,10500,10500,10500,0
|
|
20231124,185400,143831420,10500,10500,10500,10500,0
|
|
20231124,185300,143831420,10500,10500,10500,10500,0
|
|
20231124,185200,143831420,10500,10500,10500,10500,0
|
|
20231124,185100,143831420,10500,10500,10500,10500,0
|
|
20231124,185000,143831420,10500,10500,10500,10500,0
|
|
20231124,184900,143831420,10500,10500,10500,10500,0
|
|
20231124,184800,143831420,10500,10500,10500,10500,0
|
|
20231124,184700,143831420,10500,10500,10500,10500,0
|
|
20231124,184600,143831420,10500,10500,10500,10500,0
|
|
20231124,184500,143831420,10500,10500,10500,10500,0
|
|
20231124,184400,143831420,10500,10500,10500,10500,0
|
|
20231124,184300,143831420,10500,10500,10500,10500,0
|
|
20231124,184200,143831420,10500,10500,10500,10500,0
|
|
20231124,184100,143831420,10500,10500,10500,10500,0
|
|
20231124,184000,143831420,10500,10500,10500,10500,0
|
|
20231124,183900,143831420,10500,10500,10500,10500,0
|
|
20231124,183800,143831420,10500,10500,10500,10500,0
|
|
20231124,183700,143831420,10500,10500,10500,10500,704
|
|
20231124,183600,143831420,10500,10500,10500,10500,0
|
|
20231124,183500,143831420,10500,10500,10500,10500,0
|
|
20231124,183400,143831420,10500,10500,10500,10500,0
|
|
20231124,183300,143831420,10500,10500,10500,10500,0
|
|
20231124,183200,143831420,10500,10500,10500,10500,0
|
|
20231124,183100,143831420,10500,10500,10500,10500,0
|
|
20231124,183000,143831420,10500,10500,10500,10500,0
|
|
20231124,182900,143831420,10500,10500,10500,10500,0
|
|
20231124,182800,143831420,10500,10500,10500,10500,0
|
|
20231124,182700,143831420,10500,10500,10500,10500,0
|
|
20231124,182600,143831420,10500,10500,10500,10500,0
|
|
20231124,182500,143831420,10500,10500,10500,10500,0
|
|
20231124,182400,143831420,10500,10500,10500,10500,0
|
|
20231124,182300,143831420,10500,10500,10500,10500,0
|
|
20231124,182200,143831420,10500,10500,10500,10500,0
|
|
20231124,182100,143831420,10500,10500,10500,10500,0
|
|
20231124,182000,143831420,10500,10500,10500,10500,0
|
|
20231124,181900,143831420,10500,10500,10500,10500,0
|
|
20231124,181800,143831420,10500,10500,10500,10500,0
|
|
20231124,181700,143831420,10500,10500,10500,10500,0
|
|
20231124,181600,143831420,10500,10500,10500,10500,0
|
|
20231124,181500,143831420,10500,10500,10500,10500,0
|
|
20231124,181400,143831420,10500,10500,10500,10500,0
|
|
20231124,181300,143831420,10500,10500,10500,10500,0
|
|
20231124,181200,143831420,10500,10500,10500,10500,0
|
|
20231124,181100,143831420,10500,10500,10500,10500,0
|
|
20231124,181000,143831420,10500,10500,10500,10500,0
|
|
20231124,180900,143831420,10500,10500,10500,10500,0
|
|
20231124,180800,143831420,10500,10500,10500,10500,0
|
|
20231124,180700,143831420,10500,10500,10500,10500,704
|
|
20231124,180600,143831420,10500,10500,10500,10500,0
|
|
20231124,180500,143831420,10500,10500,10500,10500,0
|
|
20231124,180400,143831420,10500,10500,10500,10500,0
|
|
20231124,180300,143831420,10500,10500,10500,10500,0
|
|
20231124,180200,143831420,10500,10500,10500,10500,0
|
|
20231124,180100,143831420,10500,10500,10500,10500,0
|
|
20231124,180000,143831420,10500,10500,10500,10500,0
|
|
20231124,175900,143831420,10500,10500,10500,10500,0
|
|
20231124,175800,143831420,10500,10500,10500,10500,0
|
|
20231124,175700,143831420,10500,10500,10500,10500,0
|
|
20231124,175600,143831420,10500,10500,10500,10500,0
|
|
20231124,175500,143831420,10500,10500,10500,10500,0
|
|
20231124,175400,143831420,10500,10500,10500,10500,0
|
|
20231124,175300,143831420,10500,10500,10500,10500,0
|
|
20231124,175200,143831420,10500,10500,10500,10500,0
|
|
20231124,175100,143831420,10500,10500,10500,10500,0
|
|
20231124,175000,143831420,10500,10500,10500,10500,0
|
|
20231124,174900,143831420,10500,10500,10500,10500,0
|
|
20231124,174800,143831420,10500,10500,10500,10500,0
|
|
20231124,174700,143831420,10500,10500,10500,10500,0
|
|
20231124,174600,143831420,10500,10500,10500,10500,0
|
|
20231124,174500,143831420,10500,10500,10500,10500,0
|
|
20231124,174400,143831420,10500,10500,10500,10500,0
|
|
20231124,174300,143831420,10500,10500,10500,10500,0
|
|
20231124,174200,143831420,10500,10500,10500,10500,0
|
|
20231124,174100,143831420,10500,10500,10500,10500,0
|
|
20231124,174000,143831420,10500,10500,10500,10500,0
|
|
20231124,173900,143831420,10500,10500,10500,10500,0
|
|
20231124,173800,143831420,10500,10500,10500,10500,0
|
|
20231124,173700,143831420,10500,10500,10500,10500,704
|
|
20231124,173600,143831420,10500,10500,10500,10500,0
|
|
20231124,173500,143831420,10500,10500,10500,10500,0
|
|
20231124,173400,143831420,10500,10500,10500,10500,0
|
|
20231124,173300,143831420,10500,10500,10500,10500,0
|
|
20231124,173200,143831420,10500,10500,10500,10500,0
|
|
20231124,173100,143831420,10500,10500,10500,10500,0
|
|
20231124,173000,143831420,10500,10500,10500,10500,0
|
|
20231124,172900,143831420,10500,10500,10500,10500,0
|
|
20231124,172800,143831420,10500,10500,10500,10500,0
|
|
20231124,172700,143831420,10500,10500,10500,10500,0
|
|
20231124,172600,143831420,10500,10500,10500,10500,0
|
|
20231124,172500,143831420,10500,10500,10500,10500,0
|
|
20231124,172400,143831420,10500,10500,10500,10500,0
|
|
20231124,172300,143831420,10500,10500,10500,10500,0
|
|
20231124,172200,143831420,10500,10500,10500,10500,0
|
|
20231124,172100,143831420,10500,10500,10500,10500,0
|
|
20231124,172000,143831420,10500,10500,10500,10500,0
|
|
20231124,171900,143831420,10500,10500,10500,10500,0
|
|
20231124,171800,143831420,10500,10500,10500,10500,0
|
|
20231124,171700,143831420,10500,10500,10500,10500,0
|
|
20231124,171600,143831420,10500,10500,10500,10500,0
|
|
20231124,171500,143831420,10500,10500,10500,10500,0
|
|
20231124,171400,143831420,10500,10500,10500,10500,0
|
|
20231124,171300,143831420,10500,10500,10500,10500,0
|
|
20231124,171200,143831420,10500,10500,10500,10500,0
|
|
20231124,171100,143831420,10500,10500,10500,10500,0
|
|
20231124,171000,143831420,10500,10500,10500,10500,0
|
|
20231124,170900,143831420,10500,10500,10500,10500,0
|
|
20231124,170800,143831420,10500,10500,10500,10500,0
|
|
20231124,170700,143831420,10500,10500,10500,10500,704
|
|
20231124,170600,143831420,10500,10500,10500,10500,0
|
|
20231124,170500,143831420,10500,10500,10500,10500,0
|
|
20231124,170400,143831420,10500,10500,10500,10500,0
|
|
20231124,170300,143831420,10500,10500,10500,10500,0
|
|
20231124,170200,143831420,10500,10500,10500,10500,0
|
|
20231124,170100,143831420,10500,10500,10500,10500,0
|
|
20231124,170000,143831420,10500,10500,10500,10500,0
|
|
20231124,165900,143831420,10500,10500,10500,10500,0
|
|
20231124,165800,143831420,10500,10500,10500,10500,0
|
|
20231124,165700,143831420,10500,10500,10500,10500,0
|
|
20231124,165600,143831420,10500,10500,10500,10500,0
|
|
20231124,165500,143831420,10500,10500,10500,10500,0
|
|
20231124,165400,143831420,10500,10500,10500,10500,0
|
|
20231124,165300,143831420,10500,10500,10500,10500,0
|
|
20231124,165200,143831420,10500,10500,10500,10500,0
|
|
20231124,165100,143831420,10500,10500,10500,10500,0
|
|
20231124,165000,143831420,10500,10500,10500,10500,0
|
|
20231124,164900,143831420,10500,10500,10500,10500,0
|
|
20231124,164800,143831420,10500,10500,10500,10500,0
|
|
20231124,164700,143831420,10500,10500,10500,10500,0
|
|
20231124,164600,143831420,10500,10500,10500,10500,0
|
|
20231124,164500,143831420,10500,10500,10500,10500,0
|
|
20231124,164400,143831420,10500,10500,10500,10500,0
|
|
20231124,164300,143831420,10500,10500,10500,10500,0
|
|
20231124,164200,143831420,10500,10500,10500,10500,0
|
|
20231124,164100,143831420,10500,10500,10500,10500,0
|
|
20231124,164000,143831420,10500,10500,10500,10500,0
|
|
20231124,163900,143831420,10500,10500,10500,10500,0
|
|
20231124,163800,143831420,10500,10500,10500,10500,0
|
|
20231124,163700,143831420,10500,10500,10500,10500,704
|
|
20231124,163600,143831420,10500,10500,10500,10500,0
|
|
20231124,163500,143831420,10500,10500,10500,10500,0
|
|
20231124,163400,143831420,10500,10500,10500,10500,0
|
|
20231124,163300,143831420,10500,10500,10500,10500,0
|
|
20231124,163200,143831420,10500,10500,10500,10500,0
|
|
20231124,163100,143831420,10500,10500,10500,10500,0
|
|
20231124,163000,143831420,10500,10500,10500,10500,0
|
|
20231124,162900,143831420,10500,10500,10500,10500,0
|
|
20231124,162800,143831420,10500,10500,10500,10500,0
|
|
20231124,162700,143831420,10500,10500,10500,10500,0
|
|
20231124,162600,143831420,10500,10500,10500,10500,0
|
|
20231124,162500,143831420,10500,10500,10500,10500,0
|
|
20231124,162400,143831420,10500,10500,10500,10500,0
|
|
20231124,162300,143831420,10500,10500,10500,10500,0
|
|
20231124,162200,143831420,10500,10500,10500,10500,0
|
|
20231124,162100,143831420,10500,10500,10500,10500,0
|
|
20231124,162000,143831420,10500,10500,10500,10500,0
|
|
20231124,161900,143831420,10500,10500,10500,10500,0
|
|
20231124,161800,143831420,10500,10500,10500,10500,0
|
|
20231124,161700,143831420,10500,10500,10500,10500,0
|
|
20231124,161600,143831420,10500,10500,10500,10500,0
|
|
20231124,161500,143831420,10500,10500,10500,10500,0
|
|
20231124,161400,143831420,10500,10500,10500,10500,0
|
|
20231124,161300,143831420,10500,10500,10500,10500,0
|
|
20231124,161200,143831420,10500,10500,10500,10500,0
|
|
20231124,161100,143831420,10500,10500,10500,10500,0
|
|
20231124,161000,143831420,10500,10500,10500,10500,0
|
|
20231124,160900,143831420,10500,10500,10500,10500,0
|
|
20231124,160800,143831420,10500,10500,10500,10500,0
|
|
20231124,160700,143831420,10500,10500,10500,10500,704
|
|
20231124,160600,143831420,10500,10500,10500,10500,0
|
|
20231124,160500,143831420,10500,10500,10500,10500,0
|
|
20231124,160400,143831420,10500,10500,10500,10500,0
|
|
20231124,160300,143831420,10500,10500,10500,10500,0
|
|
20231124,160200,143831420,10500,10500,10500,10500,0
|
|
20231124,160100,143831420,10500,10500,10500,10500,0
|
|
20231124,160000,143831420,10500,10500,10500,10500,0
|
|
20231124,155900,143831420,10500,10500,10500,10500,0
|
|
20231124,155800,143831420,10500,10500,10500,10500,0
|
|
20231124,155700,143831420,10500,10500,10500,10500,0
|
|
20231124,155600,143831420,10500,10500,10500,10500,0
|
|
20231124,155500,143831420,10500,10500,10500,10500,0
|
|
20231124,155400,143831420,10500,10500,10500,10500,0
|
|
20231124,155300,143831420,10500,10500,10500,10500,0
|
|
20231124,155200,143831420,10500,10500,10500,10500,0
|
|
20231124,155100,143831420,10500,10500,10500,10500,0
|
|
20231124,155000,143831420,10500,10500,10500,10500,0
|
|
20231124,154900,143831420,10500,10500,10500,10500,0
|
|
20231124,154800,143831420,10500,10500,10500,10500,0
|
|
20231124,154700,143831420,10500,10500,10500,10500,0
|
|
20231124,154600,143831420,10500,10500,10500,10500,0
|
|
20231124,154500,143831420,10500,10500,10500,10500,0
|
|
20231124,154400,143831420,10500,10500,10500,10500,0
|
|
20231124,154300,143831420,10500,10500,10500,10500,0
|
|
20231124,154200,143831420,10500,10500,10500,10500,0
|
|
20231124,154100,143831420,10500,10500,10500,10500,0
|
|
20231124,154000,143831420,10500,10500,10500,10500,0
|
|
20231124,153900,143831420,10500,10500,10500,10500,0
|
|
20231124,153800,143831420,10500,10500,10500,10500,0
|
|
20231124,153700,143831420,10500,10500,10500,10500,704
|
|
20231124,153600,143831420,10500,10500,10500,10500,0
|
|
20231124,153500,143831420,10500,10500,10500,10500,0
|
|
20231124,153400,143831420,10500,10500,10500,10500,0
|
|
20231124,153300,143831420,10500,10500,10500,10500,0
|
|
20231124,153200,143831420,10500,10500,10500,10500,0
|
|
20231124,153100,143831420,10500,10500,10500,10500,0
|
|
20231124,153000,143831420,10500,10500,10500,10500,704
|
|
20231124,152900,136439420,10530,10530,10530,10530,0
|
|
20231124,152800,136439420,10530,10530,10530,10530,0
|
|
20231124,152700,136439420,10530,10530,10530,10530,0
|
|
20231124,152600,136439420,10530,10530,10530,10530,0
|
|
20231124,152500,136439420,10530,10530,10530,10530,0
|
|
20231124,152400,136439420,10530,10530,10530,10530,0
|
|
20231124,152300,136439420,10530,10530,10530,10530,0
|
|
20231124,152200,136439420,10530,10530,10530,10530,0
|
|
20231124,152100,136439420,10530,10530,10530,10530,0
|
|
20231124,152000,136439420,10530,10530,10530,10530,0
|
|
20231124,151900,136439420,10530,10530,10530,10530,6
|
|
20231124,151800,136376240,10510,10510,10510,10510,6
|
|
20231124,151700,136313180,10530,10530,10530,10530,1
|
|
20231124,151600,136302650,10510,10510,10510,10510,34
|
|
20231124,151500,135945310,10530,10530,10530,10530,0
|
|
20231124,151400,135945310,10530,10510,10530,10500,48
|
|
20231124,151300,135441040,10510,10510,10510,10510,12
|
|
20231124,151200,135314920,10530,10530,10530,10530,0
|
|
20231124,151100,135314920,10530,10530,10530,10530,0
|
|
20231124,151000,135314920,10530,10500,10530,10500,3
|
|
20231124,150900,135283390,10510,10510,10510,10510,14
|
|
20231124,150800,135136250,10520,10520,10520,10520,0
|
|
20231124,150700,135136250,10520,10520,10520,10520,10
|
|
20231124,150600,135031050,10530,10530,10530,10530,0
|
|
20231124,150500,135031050,10530,10530,10530,10530,0
|
|
20231124,150400,135031050,10530,10530,10530,10530,500
|
|
20231124,150300,129766050,10530,10530,10530,10530,0
|
|
20231124,150200,129766050,10530,10530,10530,10530,3
|
|
20231124,150100,129734460,10530,10530,10530,10530,0
|
|
20231124,150000,129734460,10530,10530,10530,10530,0
|
|
20231124,145900,129734460,10530,10520,10530,10520,105
|
|
20231124,145800,128629510,10530,10530,10530,10530,0
|
|
20231124,145700,128629510,10530,10520,10530,10520,238
|
|
20231124,145600,126123710,10520,10520,10520,10500,12
|
|
20231124,145500,125997670,10500,10500,10500,10500,0
|
|
20231124,145400,125997670,10500,10500,10500,10500,0
|
|
20231124,145300,125997670,10500,10500,10500,10500,0
|
|
20231124,145200,125997670,10500,10500,10500,10500,15
|
|
20231124,145100,125840170,10530,10530,10530,10530,0
|
|
20231124,145000,125840170,10530,10530,10530,10530,0
|
|
20231124,144900,125840170,10530,10530,10530,10530,0
|
|
20231124,144800,125840170,10530,10530,10530,10530,0
|
|
20231124,144700,125840170,10530,10530,10530,10530,2
|
|
20231124,144600,125819110,10500,10530,10540,10500,282
|
|
20231124,144500,122857620,10540,10540,10540,10540,0
|
|
20231124,144400,122857620,10540,10540,10540,10540,0
|
|
20231124,144300,122857620,10540,10520,10540,10520,40
|
|
20231124,144200,122436680,10540,10540,10540,10540,0
|
|
20231124,144100,122436680,10540,10540,10540,10540,0
|
|
20231124,144000,122436680,10540,10520,10540,10520,505
|
|
20231124,143900,117116970,10520,10520,10520,10520,0
|
|
20231124,143800,117116970,10520,10520,10520,10520,0
|
|
20231124,143700,117116970,10520,10520,10520,10520,0
|
|
20231124,143600,117116970,10520,10510,10520,10510,60
|
|
20231124,143500,116486270,10520,10520,10520,10520,0
|
|
20231124,143400,116486270,10520,10520,10520,10520,0
|
|
20231124,143300,116486270,10520,10520,10520,10520,0
|
|
20231124,143200,116486270,10520,10520,10520,10520,0
|
|
20231124,143100,116486270,10520,10520,10520,10520,0
|
|
20231124,143000,116486270,10520,10510,10520,10500,166
|
|
20231124,142900,114742640,10500,10500,10500,10500,139
|
|
20231124,142800,113283140,10520,10520,10520,10520,0
|
|
20231124,142700,113283140,10520,10520,10520,10520,0
|
|
20231124,142600,113283140,10520,10520,10520,10520,0
|
|
20231124,142500,113283140,10520,10520,10520,10520,0
|
|
20231124,142400,113283140,10520,10520,10520,10520,0
|
|
20231124,142300,113283140,10520,10520,10520,10520,0
|
|
20231124,142200,113283140,10520,10520,10520,10520,0
|
|
20231124,142100,113283140,10520,10520,10520,10520,0
|
|
20231124,142000,113283140,10520,10520,10520,10520,0
|
|
20231124,141900,113283140,10520,10520,10520,10520,0
|
|
20231124,141800,113283140,10520,10520,10520,10520,0
|
|
20231124,141700,113283140,10520,10520,10520,10520,0
|
|
20231124,141600,113283140,10520,10520,10520,10520,0
|
|
20231124,141500,113283140,10520,10520,10520,10520,0
|
|
20231124,141400,113283140,10520,10520,10520,10520,0
|
|
20231124,141300,113283140,10520,10520,10520,10520,0
|
|
20231124,141200,113283140,10520,10520,10520,10520,0
|
|
20231124,141100,113283140,10520,10520,10530,10520,622
|
|
20231124,141000,106738770,10490,10490,10490,10490,25
|
|
20231124,140900,106476520,10520,10520,10520,10520,0
|
|
20231124,140800,106476520,10520,10520,10520,10520,0
|
|
20231124,140700,106476520,10520,10520,10520,10520,0
|
|
20231124,140600,106476520,10520,10520,10520,10520,0
|
|
20231124,140500,106476520,10520,10520,10520,10520,0
|
|
20231124,140400,106476520,10520,10520,10520,10520,0
|
|
20231124,140300,106476520,10520,10520,10520,10520,0
|
|
20231124,140200,106476520,10520,10520,10520,10520,0
|
|
20231124,140100,106476520,10520,10490,10520,10490,54
|
|
20231124,140000,105909850,10520,10520,10520,10520,0
|
|
20231124,135900,105909850,10520,10520,10520,10520,0
|
|
20231124,135800,105909850,10520,10500,10520,10500,53
|
|
20231124,135700,105353190,10520,10520,10520,10520,0
|
|
20231124,135600,105353190,10520,10520,10520,10520,0
|
|
20231124,135500,105353190,10520,10520,10520,10520,0
|
|
20231124,135400,105353190,10520,10520,10520,10520,6
|
|
20231124,135300,105290070,10520,10520,10520,10520,0
|
|
20231124,135200,105290070,10520,10520,10520,10520,0
|
|
20231124,135100,105290070,10520,10520,10520,10520,0
|
|
20231124,135000,105290070,10520,10520,10520,10520,0
|
|
20231124,134900,105290070,10520,10520,10520,10520,1
|
|
20231124,134800,105279550,10520,10520,10520,10520,1
|
|
20231124,134700,105269030,10520,10520,10520,10520,1
|
|
20231124,134600,105258510,10520,10520,10520,10520,0
|
|
20231124,134500,105258510,10520,10520,10520,10520,0
|
|
20231124,134400,105258510,10520,10520,10520,10520,0
|
|
20231124,134300,105258510,10520,10520,10520,10520,0
|
|
20231124,134200,105258510,10520,10520,10520,10520,0
|
|
20231124,134100,105258510,10520,10520,10520,10520,0
|
|
20231124,134000,105258510,10520,10520,10520,10520,0
|
|
20231124,133900,105258510,10520,10520,10520,10520,1
|
|
20231124,133800,105247990,10530,10530,10530,10530,0
|
|
20231124,133700,105247990,10530,10530,10530,10530,0
|
|
20231124,133600,105247990,10530,10530,10530,10530,0
|
|
20231124,133500,105247990,10530,10530,10530,10530,0
|
|
20231124,133400,105247990,10530,10530,10530,10530,0
|
|
20231124,133300,105247990,10530,10530,10530,10530,0
|
|
20231124,133200,105247990,10530,10530,10530,10530,0
|
|
20231124,133100,105247990,10530,10530,10530,10530,0
|
|
20231124,133000,105247990,10530,10530,10530,10530,0
|
|
20231124,132900,105247990,10530,10530,10530,10530,0
|
|
20231124,132800,105247990,10530,10530,10530,10530,0
|
|
20231124,132700,105247990,10530,10530,10530,10530,2
|
|
20231124,132600,105226930,10530,10530,10530,10530,0
|
|
20231124,132500,105226930,10530,10530,10530,10530,0
|
|
20231124,132400,105226930,10530,10530,10530,10530,1
|
|
20231124,132300,105216400,10530,10530,10530,10530,0
|
|
20231124,132200,105216400,10530,10530,10530,10530,0
|
|
20231124,132100,105216400,10530,10530,10530,10530,0
|
|
20231124,132000,105216400,10530,10490,10530,10490,176
|
|
20231124,131900,103369120,10530,10530,10530,10530,0
|
|
20231124,131800,103369120,10530,10530,10530,10530,0
|
|
20231124,131700,103369120,10530,10530,10530,10530,0
|
|
20231124,131600,103369120,10530,10530,10530,10530,0
|
|
20231124,131500,103369120,10530,10530,10530,10530,0
|
|
20231124,131400,103369120,10530,10530,10530,10530,0
|
|
20231124,131300,103369120,10530,10530,10530,10530,0
|
|
20231124,131200,103369120,10530,10530,10530,10530,0
|
|
20231124,131100,103369120,10530,10530,10530,10530,0
|
|
20231124,131000,103369120,10530,10530,10530,10530,1
|
|
20231124,130900,103358590,10530,10500,10530,10500,137
|
|
20231124,130800,101919550,10530,10530,10530,10530,0
|
|
20231124,130700,101919550,10530,10530,10530,10530,0
|
|
20231124,130600,101919550,10530,10530,10530,10530,0
|
|
20231124,130500,101919550,10530,10520,10530,10520,23
|
|
20231124,130400,101677400,10530,10530,10530,10530,0
|
|
20231124,130300,101677400,10530,10530,10530,10530,0
|
|
20231124,130200,101677400,10530,10530,10530,10530,0
|
|
20231124,130100,101677400,10530,10530,10530,10530,0
|
|
20231124,130000,101677400,10530,10530,10530,10530,13
|
|
20231124,125900,101540510,10530,10530,10530,10530,0
|
|
20231124,125800,101540510,10530,10530,10530,10530,0
|
|
20231124,125700,101540510,10530,10530,10530,10530,0
|
|
20231124,125600,101540510,10530,10530,10530,10530,3
|
|
20231124,125500,101508920,10530,10530,10530,10530,0
|
|
20231124,125400,101508920,10530,10530,10530,10530,0
|
|
20231124,125300,101508920,10530,10530,10530,10530,0
|
|
20231124,125200,101508920,10530,10530,10530,10530,0
|
|
20231124,125100,101508920,10530,10530,10530,10530,0
|
|
20231124,125000,101508920,10530,10530,10530,10530,0
|
|
20231124,124900,101508920,10530,10530,10530,10530,0
|
|
20231124,124800,101508920,10530,10530,10530,10530,0
|
|
20231124,124700,101508920,10530,10530,10530,10530,0
|
|
20231124,124600,101508920,10530,10530,10530,10530,0
|
|
20231124,124500,101508920,10530,10490,10530,10490,18
|
|
20231124,124400,101319980,10480,10480,10480,10480,0
|
|
20231124,124300,101319980,10480,10480,10480,10480,0
|
|
20231124,124200,101319980,10480,10480,10480,10480,0
|
|
20231124,124100,101319980,10480,10480,10480,10480,0
|
|
20231124,124000,101319980,10480,10480,10480,10480,1
|
|
20231124,123900,101309500,10530,10530,10530,10530,0
|
|
20231124,123800,101309500,10530,10520,10530,10520,2
|
|
20231124,123700,101288450,10530,10530,10530,10530,0
|
|
20231124,123600,101288450,10530,10530,10530,10530,0
|
|
20231124,123500,101288450,10530,10530,10530,10530,0
|
|
20231124,123400,101288450,10530,10530,10530,10530,0
|
|
20231124,123300,101288450,10530,10530,10530,10530,0
|
|
20231124,123200,101288450,10530,10490,10530,10490,87
|
|
20231124,123100,100375640,10530,10530,10530,10530,0
|
|
20231124,123000,100375640,10530,10530,10530,10530,0
|
|
20231124,122900,100375640,10530,10530,10530,10530,0
|
|
20231124,122800,100375640,10530,10530,10530,10530,0
|
|
20231124,122700,100375640,10530,10530,10530,10530,0
|
|
20231124,122600,100375640,10530,10530,10530,10530,0
|
|
20231124,122500,100375640,10530,10530,10530,10530,0
|
|
20231124,122400,100375640,10530,10530,10530,10530,0
|
|
20231124,122300,100375640,10530,10530,10530,10530,0
|
|
20231124,122200,100375640,10530,10530,10530,10530,0
|
|
20231124,122100,100375640,10530,10530,10530,10530,0
|
|
20231124,122000,100375640,10530,10530,10530,10530,1
|
|
20231124,121900,100365110,10530,10530,10530,10530,0
|
|
20231124,121800,100365110,10530,10530,10530,10530,0
|
|
20231124,121700,100365110,10530,10530,10530,10530,0
|
|
20231124,121600,100365110,10530,10520,10530,10520,3
|
|
20231124,121500,100333540,10530,10530,10530,10530,0
|
|
20231124,121400,100333540,10530,10530,10530,10530,0
|
|
20231124,121300,100333540,10530,10500,10530,10500,166
|
|
20231124,121200,98590330,10530,10530,10530,10530,0
|
|
20231124,121100,98590330,10530,10530,10530,10530,0
|
|
20231124,121000,98590330,10530,10530,10530,10530,0
|
|
20231124,120900,98590330,10530,10530,10530,10530,0
|
|
20231124,120800,98590330,10530,10530,10530,10530,0
|
|
20231124,120700,98590330,10530,10530,10530,10530,0
|
|
20231124,120600,98590330,10530,10530,10530,10530,0
|
|
20231124,120500,98590330,10530,10530,10530,10530,0
|
|
20231124,120400,98590330,10530,10530,10530,10530,13
|
|
20231124,120300,98453440,10540,10540,10540,10540,0
|
|
20231124,120200,98453440,10540,10540,10540,10540,0
|
|
20231124,120100,98453440,10540,10540,10540,10540,0
|
|
20231124,120000,98453440,10540,10540,10540,10540,0
|
|
20231124,115900,98453440,10540,10540,10540,10540,0
|
|
20231124,115800,98453440,10540,10540,10540,10540,0
|
|
20231124,115700,98453440,10540,10540,10540,10540,0
|
|
20231124,115600,98453440,10540,10540,10540,10540,0
|
|
20231124,115500,98453440,10540,10540,10540,10540,0
|
|
20231124,115400,98453440,10540,10540,10540,10540,0
|
|
20231124,115300,98453440,10540,10540,10540,10540,0
|
|
20231124,115200,98453440,10540,10540,10540,10540,0
|
|
20231124,115100,98453440,10540,10540,10540,10540,0
|
|
20231124,115000,98453440,10540,10540,10540,10540,0
|
|
20231124,114900,98453440,10540,10540,10540,10540,0
|
|
20231124,114800,98453440,10540,10540,10540,10540,0
|
|
20231124,114700,98453440,10540,10540,10540,10540,0
|
|
20231124,114600,98453440,10540,10540,10540,10540,0
|
|
20231124,114500,98453440,10540,10540,10540,10540,0
|
|
20231124,114400,98453440,10540,10540,10540,10540,0
|
|
20231124,114300,98453440,10540,10540,10540,10540,0
|
|
20231124,114200,98453440,10540,10540,10540,10540,1
|
|
20231124,114100,98442900,10520,10520,10520,10520,6
|
|
20231124,114000,98379780,10540,10540,10540,10540,0
|
|
20231124,113900,98379780,10540,10540,10540,10540,0
|
|
20231124,113800,98379780,10540,10540,10540,10540,0
|
|
20231124,113700,98379780,10540,10540,10540,10540,0
|
|
20231124,113600,98379780,10540,10540,10540,10540,0
|
|
20231124,113500,98379780,10540,10540,10540,10540,34
|
|
20231124,113400,98021420,10540,10540,10540,10540,1
|
|
20231124,113300,98010880,10540,10540,10540,10540,5
|
|
20231124,113200,97958180,10540,10540,10540,10540,1
|
|
20231124,113100,97947640,10540,10540,10540,10540,0
|
|
20231124,113000,97947640,10540,10540,10540,10540,0
|
|
20231124,112900,97947640,10540,10540,10540,10540,5
|
|
20231124,112800,97894940,10540,10540,10540,10540,3
|
|
20231124,112700,97863320,10540,10540,10540,10540,0
|
|
20231124,112600,97863320,10540,10540,10540,10540,3
|
|
20231124,112500,97831700,10540,10540,10540,10540,2
|
|
20231124,112400,97810620,10540,10540,10540,10540,0
|
|
20231124,112300,97810620,10540,10540,10540,10540,0
|
|
20231124,112200,97810620,10540,10530,10540,10530,2
|
|
20231124,112100,97789550,10530,10520,10530,10520,5
|
|
20231124,112000,97736910,10490,10490,10490,10490,49
|
|
20231124,111900,97222900,10520,10520,10520,10500,142
|
|
20231124,111800,95731620,10520,10520,10520,10520,0
|
|
20231124,111700,95731620,10520,10520,10520,10520,0
|
|
20231124,111600,95731620,10520,10520,10520,10520,0
|
|
20231124,111500,95731620,10520,10520,10520,10520,0
|
|
20231124,111400,95731620,10520,10520,10520,10520,0
|
|
20231124,111300,95731620,10520,10520,10520,10520,0
|
|
20231124,111200,95731620,10520,10520,10520,10520,1
|
|
20231124,111100,95721100,10510,10510,10510,10510,4
|
|
20231124,111000,95679060,10520,10520,10520,10520,0
|
|
20231124,110900,95679060,10520,10520,10520,10520,0
|
|
20231124,110800,95679060,10520,10520,10520,10520,0
|
|
20231124,110700,95679060,10520,10520,10520,10520,0
|
|
20231124,110600,95679060,10520,10520,10520,10520,1
|
|
20231124,110500,95668540,10500,10500,10510,10500,136
|
|
20231124,110400,94240490,10500,10500,10500,10500,0
|
|
20231124,110300,94240490,10500,10500,10500,10500,0
|
|
20231124,110200,94240490,10500,10500,10500,10500,12
|
|
20231124,110100,94114490,10500,10500,10500,10500,29
|
|
20231124,110000,93809990,10500,10500,10500,10500,42
|
|
20231124,105900,93368990,10500,10500,10500,10500,0
|
|
20231124,105800,93368990,10500,10500,10500,10500,0
|
|
20231124,105700,93368990,10500,10500,10500,10500,0
|
|
20231124,105600,93368990,10500,10500,10500,10500,18
|
|
20231124,105500,93179990,10500,10490,10500,10490,73
|
|
20231124,105400,92414210,10490,10490,10490,10490,100
|
|
20231124,105300,91365210,10490,10490,10490,10490,0
|
|
20231124,105200,91365210,10490,10490,10490,10490,4
|
|
20231124,105100,91323250,10490,10490,10490,10490,0
|
|
20231124,105000,91323250,10490,10490,10490,10490,0
|
|
20231124,104900,91323250,10490,10490,10490,10490,1
|
|
20231124,104800,91312760,10490,10490,10490,10490,0
|
|
20231124,104700,91312760,10490,10490,10490,10490,3
|
|
20231124,104600,91281290,10490,10490,10490,10490,0
|
|
20231124,104500,91281290,10490,10490,10490,10490,20
|
|
20231124,104400,91071490,10500,10500,10500,10500,2
|
|
20231124,104300,91050490,10500,10500,10500,10500,0
|
|
20231124,104200,91050490,10500,10500,10500,10500,0
|
|
20231124,104100,91050490,10500,10500,10500,10500,0
|
|
20231124,104000,91050490,10500,10500,10500,10500,4
|
|
20231124,103900,91008490,10500,10500,10500,10500,0
|
|
20231124,103800,91008490,10500,10500,10500,10500,0
|
|
20231124,103700,91008490,10500,10500,10500,10500,0
|
|
20231124,103600,91008490,10500,10470,10500,10470,7
|
|
20231124,103500,90935020,10500,10500,10500,10500,4
|
|
20231124,103400,90893020,10500,10500,10500,10500,505
|
|
20231124,103300,85590520,10500,10500,10500,10500,0
|
|
20231124,103200,85590520,10500,10500,10500,10500,200
|
|
20231124,103100,83490520,10500,10500,10500,10500,1
|
|
20231124,103000,83480020,10500,10500,10500,10500,0
|
|
20231124,102900,83480020,10500,10500,10500,10500,1
|
|
20231124,102800,83469520,10470,10470,10470,10470,11
|
|
20231124,102700,83354350,10500,10500,10500,10500,0
|
|
20231124,102600,83354350,10500,10500,10500,10500,0
|
|
20231124,102500,83354350,10500,10500,10500,10500,0
|
|
20231124,102400,83354350,10500,10500,10500,10500,3
|
|
20231124,102300,83322850,10460,10460,10460,10460,0
|
|
20231124,102200,83322850,10460,10460,10460,10460,0
|
|
20231124,102100,83322850,10460,10460,10460,10460,12
|
|
20231124,102000,83197330,10500,10500,10500,10500,0
|
|
20231124,101900,83197330,10500,10490,10500,10440,493
|
|
20231124,101800,78043140,10490,10490,10490,10490,1
|
|
20231124,101700,78032650,10450,10450,10450,10450,92
|
|
20231124,101600,77071250,10490,10490,10490,10490,0
|
|
20231124,101500,77071250,10490,10490,10490,10490,0
|
|
20231124,101400,77071250,10490,10490,10490,10490,0
|
|
20231124,101300,77071250,10490,10490,10490,10490,0
|
|
20231124,101200,77071250,10490,10490,10490,10490,0
|
|
20231124,101100,77071250,10490,10490,10490,10490,0
|
|
20231124,101000,77071250,10490,10490,10490,10490,0
|
|
20231124,100900,77071250,10490,10490,10490,10490,0
|
|
20231124,100800,77071250,10490,10490,10490,10490,0
|
|
20231124,100700,77071250,10490,10460,10490,10440,1125
|
|
20231124,100600,65320810,10460,10480,10480,10460,336
|
|
20231124,100500,61804020,10490,10490,10490,10490,0
|
|
20231124,100400,61804020,10490,10490,10490,10470,202
|
|
20231124,100300,59687970,10500,10500,10500,10500,0
|
|
20231124,100200,59687970,10500,10500,10500,10500,2
|
|
20231124,100100,59666970,10500,10500,10500,10500,14
|
|
20231124,100000,59519970,10500,10500,10500,10500,0
|
|
20231124,095900,59519970,10500,10500,10500,10500,14
|
|
20231124,095800,59372970,10500,10500,10500,10500,96
|
|
20231124,095700,58364970,10500,10500,10500,10480,62
|
|
20231124,095600,57714130,10490,10510,10510,10490,4190
|
|
20231124,095500,13719700,10510,10510,10510,10510,1
|
|
20231124,095400,13709190,10540,10540,10540,10540,0
|
|
20231124,095300,13709190,10540,10540,10540,10540,0
|
|
20231124,095200,13709190,10540,10540,10540,10540,0
|
|
20231124,095100,13709190,10540,10540,10540,10540,1
|
|
20231124,095000,13698650,10500,10500,10500,10500,0
|
|
20231124,094900,13698650,10500,10500,10500,10500,0
|
|
20231124,094800,13698650,10500,10500,10500,10500,0
|
|
20231124,094700,13698650,10500,10500,10500,10500,0
|
|
20231124,094600,13698650,10500,10500,10500,10500,0
|
|
20231124,094500,13698650,10500,10500,10500,10500,0
|
|
20231124,094400,13698650,10500,10500,10500,10500,40
|
|
20231124,094300,13278650,10500,10500,10500,10500,1
|
|
20231124,094200,13268150,10500,10500,10500,10500,0
|
|
20231124,094100,13268150,10500,10500,10500,10500,0
|
|
20231124,094000,13268150,10500,10500,10500,10500,2
|
|
20231124,093900,13247150,10500,10500,10500,10500,0
|
|
20231124,093800,13247150,10500,10500,10500,10500,0
|
|
20231124,093700,13247150,10500,10500,10500,10500,14
|
|
20231124,093600,13100150,10540,10540,10540,10540,0
|
|
20231124,093500,13100150,10540,10540,10540,10540,1
|
|
20231124,093400,13089610,10540,10540,10540,10540,0
|
|
20231124,093300,13089610,10540,10540,10540,10540,2
|
|
20231124,093200,13068530,10540,10540,10540,10540,1
|
|
20231124,093100,13057990,10510,10510,10510,10510,22
|
|
20231124,093000,12826770,10520,10520,10520,10520,0
|
|
20231124,092900,12826770,10520,10520,10520,10520,0
|
|
20231124,092800,12826770,10520,10520,10520,10520,0
|
|
20231124,092700,12826770,10520,10520,10520,10520,0
|
|
20231124,092600,12826770,10520,10520,10520,10520,0
|
|
20231124,092500,12826770,10520,10520,10520,10520,0
|
|
20231124,092400,12826770,10520,10520,10520,10520,0
|
|
20231124,092300,12826770,10520,10520,10520,10520,0
|
|
20231124,092200,12826770,10520,10520,10520,10520,40
|
|
20231124,092100,12405970,10520,10520,10520,10520,11
|
|
20231124,092000,12290250,10530,10530,10530,10530,0
|
|
20231124,091900,12290250,10530,10550,10550,10530,83
|
|
20231124,091800,11414630,10560,10560,10560,10560,1
|
|
20231124,091700,11404070,10560,10560,10560,10560,2
|
|
20231124,091600,11382950,10500,10500,10500,10500,0
|
|
20231124,091500,11382950,10500,10500,10500,10500,81
|
|
20231124,091400,10532450,10500,10500,10500,10500,348
|
|
20231124,091300,6878450,10500,10500,10500,10500,0
|
|
20231124,091200,6878450,10500,10520,10520,10500,250
|
|
20231124,091100,4252370,10570,10570,10570,10570,0
|
|
20231124,091000,4252370,10570,10570,10570,10570,0
|
|
20231124,090900,4252370,10570,10570,10570,10570,0
|
|
20231124,090800,4252370,10570,10570,10570,10570,1
|
|
20231124,090700,4241800,10570,10570,10570,10570,0
|
|
20231124,090600,4241800,10570,10570,10570,10570,0
|
|
20231124,090500,4241800,10570,10570,10570,10570,1
|
|
20231124,090400,4231230,10580,10510,10580,10510,4
|
|
20231124,090300,4189010,10550,10540,10550,10540,200
|
|
20231124,090200,2079050,10550,10550,10550,10550,0
|
|
20231124,090100,2079050,10550,10550,10550,10550,1
|
|
20231124,090000,2068500,10500,10500,10500,10500,197
|