579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183600,196808230,10700,10700,10700,10700,532
|
|
20231121,183500,196808230,10700,10700,10700,10700,0
|
|
20231121,183400,196808230,10700,10700,10700,10700,0
|
|
20231121,183300,196808230,10700,10700,10700,10700,0
|
|
20231121,183200,196808230,10700,10700,10700,10700,0
|
|
20231121,183100,196808230,10700,10700,10700,10700,0
|
|
20231121,183000,196808230,10700,10700,10700,10700,0
|
|
20231121,182900,196808230,10700,10700,10700,10700,0
|
|
20231121,182800,196808230,10700,10700,10700,10700,0
|
|
20231121,182700,196808230,10700,10700,10700,10700,0
|
|
20231121,182600,196808230,10700,10700,10700,10700,0
|
|
20231121,182500,196808230,10700,10700,10700,10700,0
|
|
20231121,182400,196808230,10700,10700,10700,10700,0
|
|
20231121,182300,196808230,10700,10700,10700,10700,0
|
|
20231121,182200,196808230,10700,10700,10700,10700,0
|
|
20231121,182100,196808230,10700,10700,10700,10700,0
|
|
20231121,182000,196808230,10700,10700,10700,10700,0
|
|
20231121,181900,196808230,10700,10700,10700,10700,0
|
|
20231121,181800,196808230,10700,10700,10700,10700,0
|
|
20231121,181700,196808230,10700,10700,10700,10700,0
|
|
20231121,181600,196808230,10700,10700,10700,10700,0
|
|
20231121,181500,196808230,10700,10700,10700,10700,0
|
|
20231121,181400,196808230,10700,10700,10700,10700,0
|
|
20231121,181300,196808230,10700,10700,10700,10700,0
|
|
20231121,181200,196808230,10700,10700,10700,10700,0
|
|
20231121,181100,196808230,10700,10700,10700,10700,0
|
|
20231121,181000,196808230,10700,10700,10700,10700,0
|
|
20231121,180900,196808230,10700,10700,10700,10700,0
|
|
20231121,180800,196808230,10700,10700,10700,10700,0
|
|
20231121,180700,196808230,10700,10700,10700,10700,0
|
|
20231121,180600,196808230,10700,10700,10700,10700,532
|
|
20231121,180500,196808230,10700,10700,10700,10700,0
|
|
20231121,180400,196808230,10700,10700,10700,10700,0
|
|
20231121,180300,196808230,10700,10700,10700,10700,0
|
|
20231121,180200,196808230,10700,10700,10700,10700,0
|
|
20231121,180100,196808230,10700,10700,10700,10700,0
|
|
20231121,180000,196808230,10700,10700,10700,10700,0
|
|
20231121,175900,196808230,10700,10700,10700,10700,0
|
|
20231121,175800,196808230,10700,10700,10700,10700,0
|
|
20231121,175700,196808230,10700,10700,10700,10700,0
|
|
20231121,175600,196808230,10700,10700,10700,10700,0
|
|
20231121,175500,196808230,10700,10700,10700,10700,0
|
|
20231121,175400,196808230,10700,10700,10700,10700,0
|
|
20231121,175300,196808230,10700,10700,10700,10700,0
|
|
20231121,175200,196808230,10700,10700,10700,10700,0
|
|
20231121,175100,196808230,10700,10700,10700,10700,0
|
|
20231121,175000,196808230,10700,10700,10700,10700,0
|
|
20231121,174900,196808230,10700,10700,10700,10700,0
|
|
20231121,174800,196808230,10700,10700,10700,10700,0
|
|
20231121,174700,196808230,10700,10700,10700,10700,0
|
|
20231121,174600,196808230,10700,10700,10700,10700,0
|
|
20231121,174500,196808230,10700,10700,10700,10700,0
|
|
20231121,174400,196808230,10700,10700,10700,10700,0
|
|
20231121,174300,196808230,10700,10700,10700,10700,0
|
|
20231121,174200,196808230,10700,10700,10700,10700,0
|
|
20231121,174100,196808230,10700,10700,10700,10700,0
|
|
20231121,174000,196808230,10700,10700,10700,10700,0
|
|
20231121,173900,196808230,10700,10700,10700,10700,0
|
|
20231121,173800,196808230,10700,10700,10700,10700,0
|
|
20231121,173700,196808230,10700,10700,10700,10700,0
|
|
20231121,173600,196808230,10700,10700,10700,10700,532
|
|
20231121,173500,196808230,10700,10700,10700,10700,0
|
|
20231121,173400,196808230,10700,10700,10700,10700,0
|
|
20231121,173300,196808230,10700,10700,10700,10700,0
|
|
20231121,173200,196808230,10700,10700,10700,10700,0
|
|
20231121,173100,196808230,10700,10700,10700,10700,0
|
|
20231121,173000,196808230,10700,10700,10700,10700,0
|
|
20231121,172900,196808230,10700,10700,10700,10700,0
|
|
20231121,172800,196808230,10700,10700,10700,10700,0
|
|
20231121,172700,196808230,10700,10700,10700,10700,0
|
|
20231121,172600,196808230,10700,10700,10700,10700,0
|
|
20231121,172500,196808230,10700,10700,10700,10700,0
|
|
20231121,172400,196808230,10700,10700,10700,10700,0
|
|
20231121,172300,196808230,10700,10700,10700,10700,0
|
|
20231121,172200,196808230,10700,10700,10700,10700,0
|
|
20231121,172100,196808230,10700,10700,10700,10700,0
|
|
20231121,172000,196808230,10700,10700,10700,10700,0
|
|
20231121,171900,196808230,10700,10700,10700,10700,0
|
|
20231121,171800,196808230,10700,10700,10700,10700,0
|
|
20231121,171700,196808230,10700,10700,10700,10700,0
|
|
20231121,171600,196808230,10700,10700,10700,10700,0
|
|
20231121,171500,196808230,10700,10700,10700,10700,0
|
|
20231121,171400,196808230,10700,10700,10700,10700,0
|
|
20231121,171300,196808230,10700,10700,10700,10700,0
|
|
20231121,171200,196808230,10700,10700,10700,10700,0
|
|
20231121,171100,196808230,10700,10700,10700,10700,0
|
|
20231121,171000,196808230,10700,10700,10700,10700,0
|
|
20231121,170900,196808230,10700,10700,10700,10700,0
|
|
20231121,170800,196808230,10700,10700,10700,10700,0
|
|
20231121,170700,196808230,10700,10700,10700,10700,0
|
|
20231121,170600,196808230,10700,10700,10700,10700,532
|
|
20231121,170500,196808230,10700,10700,10700,10700,0
|
|
20231121,170400,196808230,10700,10700,10700,10700,0
|
|
20231121,170300,196808230,10700,10700,10700,10700,0
|
|
20231121,170200,196808230,10700,10700,10700,10700,0
|
|
20231121,170100,196808230,10700,10700,10700,10700,0
|
|
20231121,170000,196808230,10700,10700,10700,10700,0
|
|
20231121,165900,196808230,10700,10700,10700,10700,0
|
|
20231121,165800,196808230,10700,10700,10700,10700,0
|
|
20231121,165700,196808230,10700,10700,10700,10700,0
|
|
20231121,165600,196808230,10700,10700,10700,10700,0
|
|
20231121,165500,196808230,10700,10700,10700,10700,0
|
|
20231121,165400,196808230,10700,10700,10700,10700,0
|
|
20231121,165300,196808230,10700,10700,10700,10700,0
|
|
20231121,165200,196808230,10700,10700,10700,10700,0
|
|
20231121,165100,196808230,10700,10700,10700,10700,0
|
|
20231121,165000,196808230,10700,10700,10700,10700,0
|
|
20231121,164900,196808230,10700,10700,10700,10700,0
|
|
20231121,164800,196808230,10700,10700,10700,10700,0
|
|
20231121,164700,196808230,10700,10700,10700,10700,0
|
|
20231121,164600,196808230,10700,10700,10700,10700,0
|
|
20231121,164500,196808230,10700,10700,10700,10700,0
|
|
20231121,164400,196808230,10700,10700,10700,10700,0
|
|
20231121,164300,196808230,10700,10700,10700,10700,0
|
|
20231121,164200,196808230,10700,10700,10700,10700,0
|
|
20231121,164100,196808230,10700,10700,10700,10700,0
|
|
20231121,164000,196808230,10700,10700,10700,10700,0
|
|
20231121,163900,196808230,10700,10700,10700,10700,0
|
|
20231121,163800,196808230,10700,10700,10700,10700,0
|
|
20231121,163700,196808230,10700,10700,10700,10700,0
|
|
20231121,163600,196808230,10700,10700,10700,10700,532
|
|
20231121,163500,196808230,10700,10700,10700,10700,0
|
|
20231121,163400,196808230,10700,10700,10700,10700,0
|
|
20231121,163300,196808230,10700,10700,10700,10700,0
|
|
20231121,163200,196808230,10700,10700,10700,10700,0
|
|
20231121,163100,196808230,10700,10700,10700,10700,0
|
|
20231121,163000,196808230,10700,10700,10700,10700,0
|
|
20231121,162900,196808230,10700,10700,10700,10700,0
|
|
20231121,162800,196808230,10700,10700,10700,10700,0
|
|
20231121,162700,196808230,10700,10700,10700,10700,0
|
|
20231121,162600,196808230,10700,10700,10700,10700,0
|
|
20231121,162500,196808230,10700,10700,10700,10700,0
|
|
20231121,162400,196808230,10700,10700,10700,10700,0
|
|
20231121,162300,196808230,10700,10700,10700,10700,0
|
|
20231121,162200,196808230,10700,10700,10700,10700,0
|
|
20231121,162100,196808230,10700,10700,10700,10700,0
|
|
20231121,162000,196808230,10700,10700,10700,10700,0
|
|
20231121,161900,196808230,10700,10700,10700,10700,0
|
|
20231121,161800,196808230,10700,10700,10700,10700,0
|
|
20231121,161700,196808230,10700,10700,10700,10700,0
|
|
20231121,161600,196808230,10700,10700,10700,10700,0
|
|
20231121,161500,196808230,10700,10700,10700,10700,0
|
|
20231121,161400,196808230,10700,10700,10700,10700,0
|
|
20231121,161300,196808230,10700,10700,10700,10700,0
|
|
20231121,161200,196808230,10700,10700,10700,10700,0
|
|
20231121,161100,196808230,10700,10700,10700,10700,0
|
|
20231121,161000,196808230,10700,10700,10700,10700,0
|
|
20231121,160900,196808230,10700,10700,10700,10700,0
|
|
20231121,160800,196808230,10700,10700,10700,10700,0
|
|
20231121,160700,196808230,10700,10700,10700,10700,0
|
|
20231121,160600,196808230,10700,10700,10700,10700,532
|
|
20231121,160500,196808230,10700,10700,10700,10700,0
|
|
20231121,160400,196808230,10700,10700,10700,10700,0
|
|
20231121,160300,196808230,10700,10700,10700,10700,0
|
|
20231121,160200,196808230,10700,10700,10700,10700,0
|
|
20231121,160100,196808230,10700,10700,10700,10700,0
|
|
20231121,160000,196808230,10700,10700,10700,10700,0
|
|
20231121,155900,196808230,10700,10700,10700,10700,0
|
|
20231121,155800,196808230,10700,10700,10700,10700,0
|
|
20231121,155700,196808230,10700,10700,10700,10700,0
|
|
20231121,155600,196808230,10700,10700,10700,10700,0
|
|
20231121,155500,196808230,10700,10700,10700,10700,0
|
|
20231121,155400,196808230,10700,10700,10700,10700,0
|
|
20231121,155300,196808230,10700,10700,10700,10700,0
|
|
20231121,155200,196808230,10700,10700,10700,10700,0
|
|
20231121,155100,196808230,10700,10700,10700,10700,0
|
|
20231121,155000,196808230,10700,10700,10700,10700,0
|
|
20231121,154900,196808230,10700,10700,10700,10700,0
|
|
20231121,154800,196808230,10700,10700,10700,10700,0
|
|
20231121,154700,196808230,10700,10700,10700,10700,0
|
|
20231121,154600,196808230,10700,10700,10700,10700,0
|
|
20231121,154500,196808230,10700,10700,10700,10700,0
|
|
20231121,154400,196808230,10700,10700,10700,10700,0
|
|
20231121,154300,196808230,10700,10700,10700,10700,0
|
|
20231121,154200,196808230,10700,10700,10700,10700,0
|
|
20231121,154100,196808230,10700,10700,10700,10700,0
|
|
20231121,154000,196808230,10700,10700,10700,10700,0
|
|
20231121,153900,196808230,10700,10700,10700,10700,0
|
|
20231121,153800,196808230,10700,10700,10700,10700,0
|
|
20231121,153700,196808230,10700,10700,10700,10700,0
|
|
20231121,153600,196808230,10700,10700,10700,10700,532
|
|
20231121,153500,196808230,10700,10700,10700,10700,0
|
|
20231121,153400,196808230,10700,10700,10700,10700,0
|
|
20231121,153300,196808230,10700,10700,10700,10700,0
|
|
20231121,153200,196808230,10700,10700,10700,10700,0
|
|
20231121,153100,196808230,10700,10700,10700,10700,0
|
|
20231121,153000,196808230,10700,10700,10700,10700,532
|
|
20231121,152900,191115830,10730,10730,10730,10730,0
|
|
20231121,152800,191115830,10730,10730,10730,10730,0
|
|
20231121,152700,191115830,10730,10730,10730,10730,0
|
|
20231121,152600,191115830,10730,10730,10730,10730,0
|
|
20231121,152500,191115830,10730,10730,10730,10730,0
|
|
20231121,152400,191115830,10730,10730,10730,10730,0
|
|
20231121,152300,191115830,10730,10730,10730,10730,0
|
|
20231121,152200,191115830,10730,10730,10730,10730,0
|
|
20231121,152100,191115830,10730,10730,10730,10730,0
|
|
20231121,152000,191115830,10730,10730,10730,10730,0
|
|
20231121,151900,191115830,10730,10730,10730,10730,90
|
|
20231121,151800,190150130,10730,10730,10730,10730,70
|
|
20231121,151700,189399030,10720,10720,10720,10720,116
|
|
20231121,151600,188155510,10730,10720,10730,10720,101
|
|
20231121,151500,187072780,10720,10730,10730,10720,249
|
|
20231121,151400,184403210,10720,10730,10730,10720,92
|
|
20231121,151300,183416060,10730,10730,10730,10730,45
|
|
20231121,151200,182933210,10720,10720,10720,10720,92
|
|
20231121,151100,181946970,10720,10710,10720,10700,811
|
|
20231121,151000,173255760,10710,10710,10710,10710,10
|
|
20231121,150900,173148660,10710,10710,10710,10710,45
|
|
20231121,150800,172666710,10720,10720,10720,10720,1
|
|
20231121,150700,172655990,10710,10710,10710,10710,155
|
|
20231121,150600,170995940,10720,10710,10720,10710,61
|
|
20231121,150500,170342530,10710,10720,10720,10710,69
|
|
20231121,150400,169603060,10720,10720,10720,10720,0
|
|
20231121,150300,169603060,10720,10720,10720,10720,50
|
|
20231121,150200,169067060,10710,10710,10710,10710,0
|
|
20231121,150100,169067060,10710,10710,10710,10710,0
|
|
20231121,150000,169067060,10710,10710,10710,10710,0
|
|
20231121,145900,169067060,10710,10710,10710,10710,0
|
|
20231121,145800,169067060,10710,10710,10710,10710,0
|
|
20231121,145700,169067060,10710,10710,10710,10710,2
|
|
20231121,145600,169045640,10710,10710,10710,10710,0
|
|
20231121,145500,169045640,10710,10710,10710,10710,1
|
|
20231121,145400,169034930,10710,10710,10710,10710,26
|
|
20231121,145300,168756470,10700,10700,10700,10700,0
|
|
20231121,145200,168756470,10700,10700,10700,10700,0
|
|
20231121,145100,168756470,10700,10700,10700,10700,2
|
|
20231121,145000,168735070,10720,10720,10720,10720,0
|
|
20231121,144900,168735070,10720,10720,10720,10720,0
|
|
20231121,144800,168735070,10720,10720,10720,10720,0
|
|
20231121,144700,168735070,10720,10720,10720,10720,1
|
|
20231121,144600,168724350,10720,10720,10720,10720,1
|
|
20231121,144500,168713630,10720,10720,10720,10720,0
|
|
20231121,144400,168713630,10720,10720,10720,10720,0
|
|
20231121,144300,168713630,10720,10720,10720,10720,0
|
|
20231121,144200,168713630,10720,10720,10720,10720,0
|
|
20231121,144100,168713630,10720,10720,10720,10720,0
|
|
20231121,144000,168713630,10720,10720,10720,10720,0
|
|
20231121,143900,168713630,10720,10720,10720,10720,0
|
|
20231121,143800,168713630,10720,10720,10720,10720,0
|
|
20231121,143700,168713630,10720,10720,10720,10720,0
|
|
20231121,143600,168713630,10720,10720,10720,10720,318
|
|
20231121,143500,165304670,10720,10720,10720,10720,0
|
|
20231121,143400,165304670,10720,10720,10720,10720,3
|
|
20231121,143300,165272510,10720,10730,10730,10720,45
|
|
20231121,143200,164789690,10720,10720,10720,10720,60
|
|
20231121,143100,164146490,10720,10720,10720,10720,3
|
|
20231121,143000,164114330,10720,10720,10720,10720,2
|
|
20231121,142900,164092890,10730,10710,10730,10710,6
|
|
20231121,142800,164028550,10710,10710,10710,10710,1
|
|
20231121,142700,164017840,10710,10710,10710,10710,0
|
|
20231121,142600,164017840,10710,10710,10710,10710,0
|
|
20231121,142500,164017840,10710,10710,10710,10710,0
|
|
20231121,142400,164017840,10710,10710,10710,10710,1
|
|
20231121,142300,164007130,10700,10700,10700,10700,0
|
|
20231121,142200,164007130,10700,10700,10700,10700,0
|
|
20231121,142100,164007130,10700,10700,10700,10700,0
|
|
20231121,142000,164007130,10700,10700,10700,10700,0
|
|
20231121,141900,164007130,10700,10700,10700,10700,0
|
|
20231121,141800,164007130,10700,10700,10700,10700,0
|
|
20231121,141700,164007130,10700,10700,10700,10700,3
|
|
20231121,141600,163975030,10690,10690,10690,10690,0
|
|
20231121,141500,163975030,10690,10700,10700,10690,109
|
|
20231121,141400,162809740,10720,10720,10720,10720,0
|
|
20231121,141300,162809740,10720,10720,10720,10720,0
|
|
20231121,141200,162809740,10720,10720,10720,10720,0
|
|
20231121,141100,162809740,10720,10720,10720,10720,62
|
|
20231121,141000,162145100,10720,10720,10720,10720,36
|
|
20231121,140900,161759180,10710,10710,10710,10710,18
|
|
20231121,140800,161566400,10690,10690,10690,10690,0
|
|
20231121,140700,161566400,10690,10690,10690,10690,0
|
|
20231121,140600,161566400,10690,10690,10690,10690,1
|
|
20231121,140500,161555710,10690,10690,10690,10690,0
|
|
20231121,140400,161555710,10690,10690,10690,10690,0
|
|
20231121,140300,161555710,10690,10690,10690,10690,0
|
|
20231121,140200,161555710,10690,10690,10690,10690,8
|
|
20231121,140100,161470190,10690,10690,10690,10690,0
|
|
20231121,140000,161470190,10690,10700,10700,10690,112
|
|
20231121,135900,160272020,10700,10700,10700,10700,1
|
|
20231121,135800,160261320,10700,10700,10700,10700,0
|
|
20231121,135700,160261320,10700,10700,10700,10700,0
|
|
20231121,135600,160261320,10700,10690,10700,10690,368
|
|
20231121,135500,156325900,10690,10690,10690,10690,601
|
|
20231121,135400,149901210,10690,10690,10690,10690,74
|
|
20231121,135300,149110150,10690,10690,10690,10690,50
|
|
20231121,135200,148575650,10690,10690,10690,10690,0
|
|
20231121,135100,148575650,10690,10690,10690,10690,0
|
|
20231121,135000,148575650,10690,10690,10690,10690,0
|
|
20231121,134900,148575650,10690,10690,10690,10690,110
|
|
20231121,134800,147399750,10690,10690,10690,10690,0
|
|
20231121,134700,147399750,10690,10690,10690,10690,0
|
|
20231121,134600,147399750,10690,10690,10690,10690,0
|
|
20231121,134500,147399750,10690,10690,10690,10690,109
|
|
20231121,134400,146234540,10690,10690,10690,10690,0
|
|
20231121,134300,146234540,10690,10690,10690,10690,3
|
|
20231121,134200,146202470,10690,10690,10690,10690,0
|
|
20231121,134100,146202470,10690,10690,10690,10690,0
|
|
20231121,134000,146202470,10690,10690,10690,10690,0
|
|
20231121,133900,146202470,10690,10690,10690,10690,0
|
|
20231121,133800,146202470,10690,10690,10690,10690,0
|
|
20231121,133700,146202470,10690,10690,10690,10690,0
|
|
20231121,133600,146202470,10690,10690,10690,10690,0
|
|
20231121,133500,146202470,10690,10710,10710,10690,197
|
|
20231121,133400,144094640,10710,10710,10710,10710,0
|
|
20231121,133300,144094640,10710,10700,10710,10700,5
|
|
20231121,133200,144041130,10700,10700,10700,10700,0
|
|
20231121,133100,144041130,10700,10700,10700,10700,0
|
|
20231121,133000,144041130,10700,10700,10700,10700,157
|
|
20231121,132900,142361230,10700,10700,10700,10700,0
|
|
20231121,132800,142361230,10700,10700,10700,10700,10
|
|
20231121,132700,142254230,10700,10700,10700,10700,10
|
|
20231121,132600,142147230,10700,10700,10700,10700,3
|
|
20231121,132500,142115130,10740,10710,10740,10710,1510
|
|
20231121,132400,125923390,10700,10700,10700,10700,142
|
|
20231121,132300,124403990,10690,10690,10690,10690,0
|
|
20231121,132200,124403990,10690,10690,10690,10690,0
|
|
20231121,132100,124403990,10690,10690,10690,10690,0
|
|
20231121,132000,124403990,10690,10690,10690,10690,13
|
|
20231121,131900,124265020,10690,10690,10690,10690,102
|
|
20231121,131800,123174640,10690,10690,10690,10690,0
|
|
20231121,131700,123174640,10690,10690,10690,10690,0
|
|
20231121,131600,123174640,10690,10690,10690,10690,22
|
|
20231121,131500,122939460,10680,10680,10680,10680,0
|
|
20231121,131400,122939460,10680,10680,10680,10680,0
|
|
20231121,131300,122939460,10680,10680,10680,10680,56
|
|
20231121,131200,122341380,10650,10650,10650,10650,0
|
|
20231121,131100,122341380,10650,10650,10650,10650,0
|
|
20231121,131000,122341380,10650,10650,10650,10650,5
|
|
20231121,130900,122288130,10650,10650,10650,10650,3
|
|
20231121,130800,122256180,10680,10680,10680,10680,0
|
|
20231121,130700,122256180,10680,10680,10680,10680,0
|
|
20231121,130600,122256180,10680,10680,10680,10680,0
|
|
20231121,130500,122256180,10680,10680,10680,10680,10
|
|
20231121,130400,122149380,10680,10680,10680,10680,0
|
|
20231121,130300,122149380,10680,10680,10680,10680,36
|
|
20231121,130200,121764900,10680,10680,10680,10680,0
|
|
20231121,130100,121764900,10680,10680,10680,10680,0
|
|
20231121,130000,121764900,10680,10680,10680,10680,0
|
|
20231121,125900,121764900,10680,10680,10680,10680,0
|
|
20231121,125800,121764900,10680,10680,10680,10680,0
|
|
20231121,125700,121764900,10680,10680,10680,10680,0
|
|
20231121,125600,121764900,10680,10650,10680,10650,10
|
|
20231121,125500,121658130,10650,10650,10650,10650,0
|
|
20231121,125400,121658130,10650,10650,10650,10650,0
|
|
20231121,125300,121658130,10650,10650,10650,10650,0
|
|
20231121,125200,121658130,10650,10650,10650,10650,3
|
|
20231121,125100,121626180,10650,10650,10650,10650,3
|
|
20231121,125000,121594230,10650,10650,10650,10650,0
|
|
20231121,124900,121594230,10650,10650,10650,10650,0
|
|
20231121,124800,121594230,10650,10650,10650,10650,0
|
|
20231121,124700,121594230,10650,10650,10650,10650,10
|
|
20231121,124600,121487730,10650,10650,10650,10650,0
|
|
20231121,124500,121487730,10650,10650,10650,10650,0
|
|
20231121,124400,121487730,10650,10650,10650,10650,0
|
|
20231121,124300,121487730,10650,10650,10650,10650,0
|
|
20231121,124200,121487730,10650,10650,10650,10650,0
|
|
20231121,124100,121487730,10650,10650,10650,10650,9
|
|
20231121,124000,121391880,10680,10680,10680,10680,0
|
|
20231121,123900,121391880,10680,10680,10680,10680,0
|
|
20231121,123800,121391880,10680,10680,10680,10680,0
|
|
20231121,123700,121391880,10680,10680,10680,10680,1
|
|
20231121,123600,121381200,10650,10650,10650,10650,0
|
|
20231121,123500,121381200,10650,10680,10690,10650,5
|
|
20231121,123400,121327880,10650,10650,10650,10650,40
|
|
20231121,123300,120901880,10650,10650,10650,10650,0
|
|
20231121,123200,120901880,10650,10650,10650,10650,0
|
|
20231121,123100,120901880,10650,10650,10650,10650,0
|
|
20231121,123000,120901880,10650,10650,10650,10650,0
|
|
20231121,122900,120901880,10650,10650,10650,10650,0
|
|
20231121,122800,120901880,10650,10650,10650,10650,0
|
|
20231121,122700,120901880,10650,10650,10650,10650,0
|
|
20231121,122600,120901880,10650,10650,10650,10650,0
|
|
20231121,122500,120901880,10650,10650,10650,10650,0
|
|
20231121,122400,120901880,10650,10650,10650,10650,0
|
|
20231121,122300,120901880,10650,10650,10650,10650,0
|
|
20231121,122200,120901880,10650,10650,10650,10650,0
|
|
20231121,122100,120901880,10650,10650,10650,10650,0
|
|
20231121,122000,120901880,10650,10650,10650,10650,0
|
|
20231121,121900,120901880,10650,10650,10650,10650,0
|
|
20231121,121800,120901880,10650,10650,10650,10650,3
|
|
20231121,121700,120869930,10650,10650,10650,10650,0
|
|
20231121,121600,120869930,10650,10650,10650,10650,0
|
|
20231121,121500,120869930,10650,10650,10650,10650,0
|
|
20231121,121400,120869930,10650,10650,10650,10650,1
|
|
20231121,121300,120859280,10650,10650,10650,10650,0
|
|
20231121,121200,120859280,10650,10650,10650,10650,0
|
|
20231121,121100,120859280,10650,10650,10650,10650,0
|
|
20231121,121000,120859280,10650,10650,10650,10650,0
|
|
20231121,120900,120859280,10650,10650,10650,10650,0
|
|
20231121,120800,120859280,10650,10650,10650,10650,0
|
|
20231121,120700,120859280,10650,10650,10650,10650,0
|
|
20231121,120600,120859280,10650,10650,10650,10650,0
|
|
20231121,120500,120859280,10650,10650,10650,10650,31
|
|
20231121,120400,120529130,10640,10640,10640,10640,0
|
|
20231121,120300,120529130,10640,10640,10640,10640,0
|
|
20231121,120200,120529130,10640,10640,10640,10640,0
|
|
20231121,120100,120529130,10640,10640,10640,10640,3
|
|
20231121,120000,120497210,10640,10640,10640,10640,0
|
|
20231121,115900,120497210,10640,10640,10640,10640,0
|
|
20231121,115800,120497210,10640,10640,10640,10640,0
|
|
20231121,115700,120497210,10640,10640,10640,10640,0
|
|
20231121,115600,120497210,10640,10640,10640,10640,0
|
|
20231121,115500,120497210,10640,10640,10640,10640,1
|
|
20231121,115400,120486570,10690,10690,10690,10690,0
|
|
20231121,115300,120486570,10690,10690,10690,10690,0
|
|
20231121,115200,120486570,10690,10690,10690,10690,0
|
|
20231121,115100,120486570,10690,10690,10690,10690,0
|
|
20231121,115000,120486570,10690,10690,10690,10690,2
|
|
20231121,114900,120465190,10690,10690,10690,10690,0
|
|
20231121,114800,120465190,10690,10690,10690,10690,3
|
|
20231121,114700,120433120,10630,10630,10630,10630,0
|
|
20231121,114600,120433120,10630,10630,10630,10630,0
|
|
20231121,114500,120433120,10630,10630,10630,10630,0
|
|
20231121,114400,120433120,10630,10630,10630,10630,3
|
|
20231121,114300,120401230,10700,10700,10700,10700,0
|
|
20231121,114200,120401230,10700,10700,10700,10700,5
|
|
20231121,114100,120347730,10700,10690,10700,10690,50
|
|
20231121,114000,119813130,10620,10620,10620,10620,0
|
|
20231121,113900,119813130,10620,10620,10620,10620,0
|
|
20231121,113800,119813130,10620,10620,10620,10620,0
|
|
20231121,113700,119813130,10620,10630,10630,10620,243
|
|
20231121,113600,117230100,10640,10640,10640,10640,0
|
|
20231121,113500,117230100,10640,10640,10640,10640,0
|
|
20231121,113400,117230100,10640,10640,10640,10640,0
|
|
20231121,113300,117230100,10640,10640,10640,10640,0
|
|
20231121,113200,117230100,10640,10640,10640,10640,174
|
|
20231121,113100,115378740,10640,10640,10640,10640,0
|
|
20231121,113000,115378740,10640,10640,10640,10640,0
|
|
20231121,112900,115378740,10640,10640,10640,10640,0
|
|
20231121,112800,115378740,10640,10640,10640,10640,0
|
|
20231121,112700,115378740,10640,10660,10660,10640,3
|
|
20231121,112600,115346780,10650,10650,10650,10650,0
|
|
20231121,112500,115346780,10650,10650,10650,10650,80
|
|
20231121,112400,114494780,10710,10710,10710,10710,0
|
|
20231121,112300,114494780,10710,10710,10710,10710,0
|
|
20231121,112200,114494780,10710,10710,10710,10710,0
|
|
20231121,112100,114494780,10710,10710,10710,10710,0
|
|
20231121,112000,114494780,10710,10710,10710,10710,0
|
|
20231121,111900,114494780,10710,10710,10710,10710,0
|
|
20231121,111800,114494780,10710,10710,10710,10710,0
|
|
20231121,111700,114494780,10710,10710,10710,10710,0
|
|
20231121,111600,114494780,10710,10710,10710,10710,0
|
|
20231121,111500,114494780,10710,10700,10710,10700,247
|
|
20231121,111400,111851870,10700,10700,10700,10700,193
|
|
20231121,111300,109786770,10700,10700,10700,10700,151
|
|
20231121,111200,108171070,10700,10700,10700,10700,310
|
|
20231121,111100,104854070,10640,10640,10640,10640,0
|
|
20231121,111000,104854070,10640,10640,10640,10640,10
|
|
20231121,110900,104747670,10640,10640,10640,10640,0
|
|
20231121,110800,104747670,10640,10640,10640,10640,0
|
|
20231121,110700,104747670,10640,10680,10680,10640,80
|
|
20231121,110600,103896270,10680,10680,10680,10680,0
|
|
20231121,110500,103896270,10680,10680,10680,10680,0
|
|
20231121,110400,103896270,10680,10680,10680,10680,0
|
|
20231121,110300,103896270,10680,10680,10680,10680,0
|
|
20231121,110200,103896270,10680,10680,10680,10680,0
|
|
20231121,110100,103896270,10680,10680,10680,10680,0
|
|
20231121,110000,103896270,10680,10680,10680,10680,0
|
|
20231121,105900,103896270,10680,10680,10680,10680,15
|
|
20231121,105800,103736070,10710,10710,10710,10710,1
|
|
20231121,105700,103725360,10680,10680,10680,10680,0
|
|
20231121,105600,103725360,10680,10680,10680,10680,0
|
|
20231121,105500,103725360,10680,10680,10680,10680,101
|
|
20231121,105400,102646680,10680,10680,10680,10680,0
|
|
20231121,105300,102646680,10680,10680,10680,10680,3
|
|
20231121,105200,102614640,10680,10680,10680,10680,0
|
|
20231121,105100,102614640,10680,10680,10680,10680,7
|
|
20231121,105000,102539880,10680,10680,10680,10680,0
|
|
20231121,104900,102539880,10680,10680,10680,10680,0
|
|
20231121,104800,102539880,10680,10680,10680,10680,0
|
|
20231121,104700,102539880,10680,10680,10680,10680,38
|
|
20231121,104600,102134040,10680,10680,10680,10680,0
|
|
20231121,104500,102134040,10680,10680,10680,10680,0
|
|
20231121,104400,102134040,10680,10680,10680,10680,0
|
|
20231121,104300,102134040,10680,10680,10680,10680,0
|
|
20231121,104200,102134040,10680,10680,10680,10680,0
|
|
20231121,104100,102134040,10680,10680,10680,10680,0
|
|
20231121,104000,102134040,10680,10680,10680,10680,9
|
|
20231121,103900,102037920,10680,10680,10680,10680,0
|
|
20231121,103800,102037920,10680,10680,10680,10680,0
|
|
20231121,103700,102037920,10680,10680,10680,10680,0
|
|
20231121,103600,102037920,10680,10700,10710,10680,852
|
|
20231121,103500,92919130,10700,10700,10700,10700,0
|
|
20231121,103400,92919130,10700,10700,10700,10700,197
|
|
20231121,103300,90811230,10700,10700,10700,10680,210
|
|
20231121,103200,88564350,10700,10700,10700,10700,0
|
|
20231121,103100,88564350,10700,10700,10700,10700,10
|
|
20231121,103000,88457350,10690,10690,10690,10690,1
|
|
20231121,102900,88446660,10680,10680,10680,10680,0
|
|
20231121,102800,88446660,10680,10680,10680,10680,0
|
|
20231121,102700,88446660,10680,10680,10680,10680,25
|
|
20231121,102600,88179660,10690,10690,10690,10690,1
|
|
20231121,102500,88168970,10680,10680,10680,10680,1
|
|
20231121,102400,88158290,10710,10710,10710,10710,6
|
|
20231121,102300,88094030,10710,10720,10720,10710,25
|
|
20231121,102200,87826180,10720,10710,10720,10710,224
|
|
20231121,102100,85426240,10710,10710,10710,10710,50
|
|
20231121,102000,84890740,10720,10710,10720,10710,207
|
|
20231121,101900,82672130,10710,10710,10710,10710,62
|
|
20231121,101800,82008110,10710,10730,10730,10710,1117
|
|
20231121,101700,70043030,10710,10710,10710,10710,102
|
|
20231121,101600,68950610,10710,10710,10710,10710,10
|
|
20231121,101500,68843510,10710,10690,10710,10690,116
|
|
20231121,101400,67601290,10690,10680,10690,10680,168
|
|
20231121,101300,65805780,10650,10650,10650,10650,0
|
|
20231121,101200,65805780,10650,10670,10680,10650,230
|
|
20231121,101100,63351280,10640,10630,10660,10630,1884
|
|
20231121,101000,43297620,10620,10620,10620,10620,30
|
|
20231121,100900,42979020,10630,10610,10630,10610,127
|
|
20231121,100800,41630030,10610,10610,10610,10600,51
|
|
20231121,100700,41088930,10600,10570,10600,10570,259
|
|
20231121,100600,38346650,10570,10560,10570,10560,43
|
|
20231121,100500,37892530,10530,10530,10530,10530,0
|
|
20231121,100400,37892530,10530,10530,10530,10530,0
|
|
20231121,100300,37892530,10530,10530,10530,10530,0
|
|
20231121,100200,37892530,10530,10530,10530,10530,3
|
|
20231121,100100,37860940,10560,10560,10560,10560,0
|
|
20231121,100000,37860940,10560,10560,10560,10560,9
|
|
20231121,095900,37765900,10560,10560,10560,10560,0
|
|
20231121,095800,37765900,10560,10560,10560,10560,0
|
|
20231121,095700,37765900,10560,10560,10560,10560,6
|
|
20231121,095600,37702540,10560,10560,10560,10560,0
|
|
20231121,095500,37702540,10560,10560,10560,10560,0
|
|
20231121,095400,37702540,10560,10560,10560,10560,65
|
|
20231121,095300,37016140,10550,10550,10550,10550,0
|
|
20231121,095200,37016140,10550,10550,10550,10550,1
|
|
20231121,095100,37005590,10550,10550,10550,10550,0
|
|
20231121,095000,37005590,10550,10550,10550,10550,0
|
|
20231121,094900,37005590,10550,10550,10550,10550,0
|
|
20231121,094800,37005590,10550,10550,10550,10550,0
|
|
20231121,094700,37005590,10550,10550,10550,10550,0
|
|
20231121,094600,37005590,10550,10550,10550,10550,251
|
|
20231121,094500,34357540,10510,10500,10540,10500,219
|
|
20231121,094400,32050880,10500,10500,10500,10500,1
|
|
20231121,094300,32040380,10500,10500,10500,10500,41
|
|
20231121,094200,31609880,10520,10520,10520,10520,0
|
|
20231121,094100,31609880,10520,10520,10520,10520,0
|
|
20231121,094000,31609880,10520,10520,10520,10520,0
|
|
20231121,093900,31609880,10520,10520,10520,10520,1
|
|
20231121,093800,31599360,10530,10530,10530,10530,0
|
|
20231121,093700,31599360,10530,10530,10530,10530,0
|
|
20231121,093600,31599360,10530,10530,10530,10530,28
|
|
20231121,093500,31304520,10530,10530,10530,10530,4
|
|
20231121,093400,31262400,10520,10520,10520,10520,0
|
|
20231121,093300,31262400,10520,10520,10520,10520,1
|
|
20231121,093200,31251880,10530,10520,10530,10520,5
|
|
20231121,093100,31199240,10530,10530,10530,10530,21
|
|
20231121,093000,30978110,10530,10530,10530,10520,3
|
|
20231121,092900,30946530,10520,10520,10520,10520,102
|
|
20231121,092800,29873490,10490,10490,10490,10490,3
|
|
20231121,092700,29842020,10480,10480,10480,10480,97
|
|
20231121,092600,28825460,10500,10500,10500,10500,2
|
|
20231121,092500,28804460,10480,10480,10480,10480,500
|
|
20231121,092400,23564460,10470,10470,10470,10470,0
|
|
20231121,092300,23564460,10470,10470,10470,10470,0
|
|
20231121,092200,23564460,10470,10470,10470,10470,0
|
|
20231121,092100,23564460,10470,10470,10470,10470,0
|
|
20231121,092000,23564460,10470,10470,10470,10470,6
|
|
20231121,091900,23501640,10470,10490,10540,10470,361
|
|
20231121,091800,19718370,10480,10510,10510,10480,5
|
|
20231121,091700,19665940,10510,10510,10510,10510,28
|
|
20231121,091600,19371660,10470,10550,10550,10470,661
|
|
20231121,091500,12431410,10530,10540,10540,10530,377
|
|
20231121,091400,8461320,10540,10540,10540,10540,27
|
|
20231121,091300,8176740,10540,10540,10540,10540,32
|
|
20231121,091200,7839460,10540,10530,10540,10530,442
|
|
20231121,091100,3180880,10540,10540,10540,10540,7
|
|
20231121,091000,3107100,10530,10530,10530,10530,120
|
|
20231121,090900,1843500,10530,10530,10530,10530,107
|
|
20231121,090800,716790,10530,10530,10530,10530,0
|
|
20231121,090700,716790,10530,10530,10530,10530,2
|
|
20231121,090600,695730,10540,10540,10540,10540,0
|
|
20231121,090500,695730,10540,10540,10540,10540,0
|
|
20231121,090400,695730,10540,10540,10540,10540,8
|
|
20231121,090300,611410,10540,10550,10550,10540,57
|
|
20231121,090200,10570,10570,10570,10570,10570,0
|
|
20231121,090100,10570,10570,10570,10570,10570,0
|
|
20231121,090000,10570,10570,10570,10570,10570,1
|