579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183600,212142610,10760,10760,10760,10760,902
|
|
20231122,183500,212142610,10760,10760,10760,10760,0
|
|
20231122,183400,212142610,10760,10760,10760,10760,0
|
|
20231122,183300,212142610,10760,10760,10760,10760,0
|
|
20231122,183200,212142610,10760,10760,10760,10760,0
|
|
20231122,183100,212142610,10760,10760,10760,10760,0
|
|
20231122,183000,212142610,10760,10760,10760,10760,0
|
|
20231122,182900,212142610,10760,10760,10760,10760,0
|
|
20231122,182800,212142610,10760,10760,10760,10760,0
|
|
20231122,182700,212142610,10760,10760,10760,10760,0
|
|
20231122,182600,212142610,10760,10760,10760,10760,0
|
|
20231122,182500,212142610,10760,10760,10760,10760,0
|
|
20231122,182400,212142610,10760,10760,10760,10760,0
|
|
20231122,182300,212142610,10760,10760,10760,10760,0
|
|
20231122,182200,212142610,10760,10760,10760,10760,0
|
|
20231122,182100,212142610,10760,10760,10760,10760,0
|
|
20231122,182000,212142610,10760,10760,10760,10760,0
|
|
20231122,181900,212142610,10760,10760,10760,10760,0
|
|
20231122,181800,212142610,10760,10760,10760,10760,0
|
|
20231122,181700,212142610,10760,10760,10760,10760,0
|
|
20231122,181600,212142610,10760,10760,10760,10760,0
|
|
20231122,181500,212142610,10760,10760,10760,10760,0
|
|
20231122,181400,212142610,10760,10760,10760,10760,0
|
|
20231122,181300,212142610,10760,10760,10760,10760,0
|
|
20231122,181200,212142610,10760,10760,10760,10760,0
|
|
20231122,181100,212142610,10760,10760,10760,10760,0
|
|
20231122,181000,212142610,10760,10760,10760,10760,0
|
|
20231122,180900,212142610,10760,10760,10760,10760,0
|
|
20231122,180800,212142610,10760,10760,10760,10760,0
|
|
20231122,180700,212142610,10760,10760,10760,10760,0
|
|
20231122,180600,212142610,10760,10760,10760,10760,902
|
|
20231122,180500,212142610,10760,10760,10760,10760,0
|
|
20231122,180400,212142610,10760,10760,10760,10760,0
|
|
20231122,180300,212142610,10760,10760,10760,10760,0
|
|
20231122,180200,212142610,10760,10760,10760,10760,0
|
|
20231122,180100,212142610,10760,10760,10760,10760,0
|
|
20231122,180000,212142610,10760,10760,10760,10760,0
|
|
20231122,175900,212142610,10760,10760,10760,10760,0
|
|
20231122,175800,212142610,10760,10760,10760,10760,0
|
|
20231122,175700,212142610,10760,10760,10760,10760,0
|
|
20231122,175600,212142610,10760,10760,10760,10760,0
|
|
20231122,175500,212142610,10760,10760,10760,10760,0
|
|
20231122,175400,212142610,10760,10760,10760,10760,0
|
|
20231122,175300,212142610,10760,10760,10760,10760,0
|
|
20231122,175200,212142610,10760,10760,10760,10760,0
|
|
20231122,175100,212142610,10760,10760,10760,10760,0
|
|
20231122,175000,212142610,10760,10760,10760,10760,0
|
|
20231122,174900,212142610,10760,10760,10760,10760,0
|
|
20231122,174800,212142610,10760,10760,10760,10760,0
|
|
20231122,174700,212142610,10760,10760,10760,10760,0
|
|
20231122,174600,212142610,10760,10760,10760,10760,0
|
|
20231122,174500,212142610,10760,10760,10760,10760,0
|
|
20231122,174400,212142610,10760,10760,10760,10760,0
|
|
20231122,174300,212142610,10760,10760,10760,10760,0
|
|
20231122,174200,212142610,10760,10760,10760,10760,0
|
|
20231122,174100,212142610,10760,10760,10760,10760,0
|
|
20231122,174000,212142610,10760,10760,10760,10760,0
|
|
20231122,173900,212142610,10760,10760,10760,10760,0
|
|
20231122,173800,212142610,10760,10760,10760,10760,0
|
|
20231122,173700,212142610,10760,10760,10760,10760,0
|
|
20231122,173600,212142610,10760,10760,10760,10760,902
|
|
20231122,173500,212142610,10760,10760,10760,10760,0
|
|
20231122,173400,212142610,10760,10760,10760,10760,0
|
|
20231122,173300,212142610,10760,10760,10760,10760,0
|
|
20231122,173200,212142610,10760,10760,10760,10760,0
|
|
20231122,173100,212142610,10760,10760,10760,10760,0
|
|
20231122,173000,212142610,10760,10760,10760,10760,0
|
|
20231122,172900,212142610,10760,10760,10760,10760,0
|
|
20231122,172800,212142610,10760,10760,10760,10760,0
|
|
20231122,172700,212142610,10760,10760,10760,10760,0
|
|
20231122,172600,212142610,10760,10760,10760,10760,0
|
|
20231122,172500,212142610,10760,10760,10760,10760,0
|
|
20231122,172400,212142610,10760,10760,10760,10760,0
|
|
20231122,172300,212142610,10760,10760,10760,10760,0
|
|
20231122,172200,212142610,10760,10760,10760,10760,0
|
|
20231122,172100,212142610,10760,10760,10760,10760,0
|
|
20231122,172000,212142610,10760,10760,10760,10760,0
|
|
20231122,171900,212142610,10760,10760,10760,10760,0
|
|
20231122,171800,212142610,10760,10760,10760,10760,0
|
|
20231122,171700,212142610,10760,10760,10760,10760,0
|
|
20231122,171600,212142610,10760,10760,10760,10760,0
|
|
20231122,171500,212142610,10760,10760,10760,10760,0
|
|
20231122,171400,212142610,10760,10760,10760,10760,0
|
|
20231122,171300,212142610,10760,10760,10760,10760,0
|
|
20231122,171200,212142610,10760,10760,10760,10760,0
|
|
20231122,171100,212142610,10760,10760,10760,10760,0
|
|
20231122,171000,212142610,10760,10760,10760,10760,0
|
|
20231122,170900,212142610,10760,10760,10760,10760,0
|
|
20231122,170800,212142610,10760,10760,10760,10760,0
|
|
20231122,170700,212142610,10760,10760,10760,10760,0
|
|
20231122,170600,212142610,10760,10760,10760,10760,902
|
|
20231122,170500,212142610,10760,10760,10760,10760,0
|
|
20231122,170400,212142610,10760,10760,10760,10760,0
|
|
20231122,170300,212142610,10760,10760,10760,10760,0
|
|
20231122,170200,212142610,10760,10760,10760,10760,0
|
|
20231122,170100,212142610,10760,10760,10760,10760,0
|
|
20231122,170000,212142610,10760,10760,10760,10760,0
|
|
20231122,165900,212142610,10760,10760,10760,10760,0
|
|
20231122,165800,212142610,10760,10760,10760,10760,0
|
|
20231122,165700,212142610,10760,10760,10760,10760,0
|
|
20231122,165600,212142610,10760,10760,10760,10760,0
|
|
20231122,165500,212142610,10760,10760,10760,10760,0
|
|
20231122,165400,212142610,10760,10760,10760,10760,0
|
|
20231122,165300,212142610,10760,10760,10760,10760,0
|
|
20231122,165200,212142610,10760,10760,10760,10760,0
|
|
20231122,165100,212142610,10760,10760,10760,10760,0
|
|
20231122,165000,212142610,10760,10760,10760,10760,0
|
|
20231122,164900,212142610,10760,10760,10760,10760,0
|
|
20231122,164800,212142610,10760,10760,10760,10760,0
|
|
20231122,164700,212142610,10760,10760,10760,10760,0
|
|
20231122,164600,212142610,10760,10760,10760,10760,0
|
|
20231122,164500,212142610,10760,10760,10760,10760,0
|
|
20231122,164400,212142610,10760,10760,10760,10760,0
|
|
20231122,164300,212142610,10760,10760,10760,10760,0
|
|
20231122,164200,212142610,10760,10760,10760,10760,0
|
|
20231122,164100,212142610,10760,10760,10760,10760,0
|
|
20231122,164000,212142610,10760,10760,10760,10760,0
|
|
20231122,163900,212142610,10760,10760,10760,10760,0
|
|
20231122,163800,212142610,10760,10760,10760,10760,0
|
|
20231122,163700,212142610,10760,10760,10760,10760,0
|
|
20231122,163600,212142610,10760,10760,10760,10760,902
|
|
20231122,163500,212142610,10760,10760,10760,10760,0
|
|
20231122,163400,212142610,10760,10760,10760,10760,0
|
|
20231122,163300,212142610,10760,10760,10760,10760,0
|
|
20231122,163200,212142610,10760,10760,10760,10760,0
|
|
20231122,163100,212142610,10760,10760,10760,10760,0
|
|
20231122,163000,212142610,10760,10760,10760,10760,0
|
|
20231122,162900,212142610,10760,10760,10760,10760,0
|
|
20231122,162800,212142610,10760,10760,10760,10760,0
|
|
20231122,162700,212142610,10760,10760,10760,10760,0
|
|
20231122,162600,212142610,10760,10760,10760,10760,0
|
|
20231122,162500,212142610,10760,10760,10760,10760,0
|
|
20231122,162400,212142610,10760,10760,10760,10760,0
|
|
20231122,162300,212142610,10760,10760,10760,10760,0
|
|
20231122,162200,212142610,10760,10760,10760,10760,0
|
|
20231122,162100,212142610,10760,10760,10760,10760,0
|
|
20231122,162000,212142610,10760,10760,10760,10760,0
|
|
20231122,161900,212142610,10760,10760,10760,10760,0
|
|
20231122,161800,212142610,10760,10760,10760,10760,0
|
|
20231122,161700,212142610,10760,10760,10760,10760,0
|
|
20231122,161600,212142610,10760,10760,10760,10760,0
|
|
20231122,161500,212142610,10760,10760,10760,10760,0
|
|
20231122,161400,212142610,10760,10760,10760,10760,0
|
|
20231122,161300,212142610,10760,10760,10760,10760,0
|
|
20231122,161200,212142610,10760,10760,10760,10760,0
|
|
20231122,161100,212142610,10760,10760,10760,10760,0
|
|
20231122,161000,212142610,10760,10760,10760,10760,0
|
|
20231122,160900,212142610,10760,10760,10760,10760,0
|
|
20231122,160800,212142610,10760,10760,10760,10760,0
|
|
20231122,160700,212142610,10760,10760,10760,10760,0
|
|
20231122,160600,212142610,10760,10760,10760,10760,902
|
|
20231122,160500,212142610,10760,10760,10760,10760,0
|
|
20231122,160400,212142610,10760,10760,10760,10760,0
|
|
20231122,160300,212142610,10760,10760,10760,10760,0
|
|
20231122,160200,212142610,10760,10760,10760,10760,0
|
|
20231122,160100,212142610,10760,10760,10760,10760,0
|
|
20231122,160000,212142610,10760,10760,10760,10760,0
|
|
20231122,155900,212142610,10760,10760,10760,10760,0
|
|
20231122,155800,212142610,10760,10760,10760,10760,0
|
|
20231122,155700,212142610,10760,10760,10760,10760,0
|
|
20231122,155600,212142610,10760,10760,10760,10760,0
|
|
20231122,155500,212142610,10760,10760,10760,10760,0
|
|
20231122,155400,212142610,10760,10760,10760,10760,0
|
|
20231122,155300,212142610,10760,10760,10760,10760,0
|
|
20231122,155200,212142610,10760,10760,10760,10760,0
|
|
20231122,155100,212142610,10760,10760,10760,10760,0
|
|
20231122,155000,212142610,10760,10760,10760,10760,0
|
|
20231122,154900,212142610,10760,10760,10760,10760,0
|
|
20231122,154800,212142610,10760,10760,10760,10760,0
|
|
20231122,154700,212142610,10760,10760,10760,10760,0
|
|
20231122,154600,212142610,10760,10760,10760,10760,0
|
|
20231122,154500,212142610,10760,10760,10760,10760,0
|
|
20231122,154400,212142610,10760,10760,10760,10760,0
|
|
20231122,154300,212142610,10760,10760,10760,10760,0
|
|
20231122,154200,212142610,10760,10760,10760,10760,0
|
|
20231122,154100,212142610,10760,10760,10760,10760,0
|
|
20231122,154000,212142610,10760,10760,10760,10760,0
|
|
20231122,153900,212142610,10760,10760,10760,10760,0
|
|
20231122,153800,212142610,10760,10760,10760,10760,0
|
|
20231122,153700,212142610,10760,10760,10760,10760,0
|
|
20231122,153600,212142610,10760,10760,10760,10760,902
|
|
20231122,153500,212142610,10760,10760,10760,10760,0
|
|
20231122,153400,212142610,10760,10760,10760,10760,0
|
|
20231122,153300,212142610,10760,10760,10760,10760,0
|
|
20231122,153200,212142610,10760,10760,10760,10760,0
|
|
20231122,153100,212142610,10760,10760,10760,10760,0
|
|
20231122,153000,212142610,10760,10760,10760,10760,902
|
|
20231122,152900,202437090,10730,10730,10730,10730,0
|
|
20231122,152800,202437090,10730,10730,10730,10730,0
|
|
20231122,152700,202437090,10730,10730,10730,10730,0
|
|
20231122,152600,202437090,10730,10730,10730,10730,0
|
|
20231122,152500,202437090,10730,10730,10730,10730,0
|
|
20231122,152400,202437090,10730,10730,10730,10730,0
|
|
20231122,152300,202437090,10730,10730,10730,10730,0
|
|
20231122,152200,202437090,10730,10730,10730,10730,0
|
|
20231122,152100,202437090,10730,10730,10730,10730,0
|
|
20231122,152000,202437090,10730,10730,10730,10730,0
|
|
20231122,151900,202437090,10730,10730,10730,10730,15
|
|
20231122,151800,202276140,10760,10750,10760,10750,714
|
|
20231122,151700,194599880,10730,10730,10730,10730,2
|
|
20231122,151600,194578420,10730,10730,10730,10730,2
|
|
20231122,151500,194556960,10730,10730,10730,10730,4
|
|
20231122,151400,194514040,10730,10730,10730,10730,3
|
|
20231122,151300,194481850,10730,10730,10740,10730,68
|
|
20231122,151200,193751610,10730,10730,10730,10730,2
|
|
20231122,151100,193730150,10730,10740,10740,10730,24
|
|
20231122,151000,193472420,10740,10730,10740,10730,128
|
|
20231122,150900,192098780,10730,10730,10750,10730,4
|
|
20231122,150800,192055840,10730,10730,10750,10730,11
|
|
20231122,150700,191937630,10730,10730,10730,10730,3
|
|
20231122,150600,191905440,10730,10730,10740,10730,71
|
|
20231122,150500,191142920,10730,10730,10730,10730,5
|
|
20231122,150400,191089270,10730,10730,10730,10730,3
|
|
20231122,150300,191057080,10730,10730,10730,10730,3
|
|
20231122,150200,191024890,10730,10720,10730,10720,3
|
|
20231122,150100,190992720,10720,10720,10720,10720,3
|
|
20231122,150000,190960560,10720,10720,10720,10720,3
|
|
20231122,145900,190928400,10720,10720,10720,10720,1
|
|
20231122,145800,190917680,10740,10740,10740,10740,1
|
|
20231122,145700,190906940,10720,10720,10720,10720,0
|
|
20231122,145600,190906940,10720,10720,10720,10720,0
|
|
20231122,145500,190906940,10720,10720,10720,10720,7
|
|
20231122,145400,190831900,10720,10720,10720,10720,0
|
|
20231122,145300,190831900,10720,10720,10720,10720,0
|
|
20231122,145200,190831900,10720,10720,10720,10720,0
|
|
20231122,145100,190831900,10720,10720,10720,10720,5
|
|
20231122,145000,190778300,10750,10750,10750,10750,0
|
|
20231122,144900,190778300,10750,10750,10750,10750,0
|
|
20231122,144800,190778300,10750,10750,10750,10750,1
|
|
20231122,144700,190767550,10750,10750,10750,10750,0
|
|
20231122,144600,190767550,10750,10750,10750,10750,5
|
|
20231122,144500,190713800,10750,10750,10750,10750,0
|
|
20231122,144400,190713800,10750,10750,10750,10750,0
|
|
20231122,144300,190713800,10750,10750,10750,10750,560
|
|
20231122,144200,184693800,10750,10750,10750,10750,0
|
|
20231122,144100,184693800,10750,10750,10750,10750,0
|
|
20231122,144000,184693800,10750,10750,10750,10750,0
|
|
20231122,143900,184693800,10750,10750,10750,10750,0
|
|
20231122,143800,184693800,10750,10720,10750,10720,204
|
|
20231122,143700,182501490,10750,10750,10750,10750,0
|
|
20231122,143600,182501490,10750,10750,10750,10750,0
|
|
20231122,143500,182501490,10750,10750,10750,10750,657
|
|
20231122,143400,175438740,10740,10740,10740,10740,20
|
|
20231122,143300,175223940,10740,10730,10740,10730,622
|
|
20231122,143200,168546500,10730,10730,10730,10730,5
|
|
20231122,143100,168492850,10720,10730,10730,10720,78
|
|
20231122,143000,167656540,10730,10730,10730,10730,0
|
|
20231122,142900,167656540,10730,10730,10730,10730,200
|
|
20231122,142800,165510540,10730,10730,10730,10730,100
|
|
20231122,142700,164437540,10740,10740,10740,10740,0
|
|
20231122,142600,164437540,10740,10740,10740,10740,0
|
|
20231122,142500,164437540,10740,10740,10740,10740,43
|
|
20231122,142400,163975720,10740,10740,10740,10740,0
|
|
20231122,142300,163975720,10740,10740,10740,10740,100
|
|
20231122,142200,162901720,10750,10750,10750,10750,0
|
|
20231122,142100,162901720,10750,10750,10750,10750,0
|
|
20231122,142000,162901720,10750,10750,10750,10750,16
|
|
20231122,141900,162729720,10750,10750,10750,10750,0
|
|
20231122,141800,162729720,10750,10750,10750,10750,0
|
|
20231122,141700,162729720,10750,10750,10750,10750,327
|
|
20231122,141600,159214470,10740,10740,10740,10740,0
|
|
20231122,141500,159214470,10740,10740,10740,10740,63
|
|
20231122,141400,158537850,10750,10750,10750,10750,0
|
|
20231122,141300,158537850,10750,10750,10750,10750,0
|
|
20231122,141200,158537850,10750,10750,10750,10750,0
|
|
20231122,141100,158537850,10750,10740,10750,10740,4
|
|
20231122,141000,158494870,10740,10740,10740,10740,0
|
|
20231122,140900,158494870,10740,10740,10740,10740,6
|
|
20231122,140800,158430430,10750,10750,10750,10750,0
|
|
20231122,140700,158430430,10750,10750,10750,10750,0
|
|
20231122,140600,158430430,10750,10750,10750,10750,0
|
|
20231122,140500,158430430,10750,10750,10750,10750,0
|
|
20231122,140400,158430430,10750,10750,10750,10750,150
|
|
20231122,140300,156817930,10740,10740,10740,10740,20
|
|
20231122,140200,156603130,10740,10740,10740,10740,0
|
|
20231122,140100,156603130,10740,10740,10740,10740,0
|
|
20231122,140000,156603130,10740,10740,10740,10740,5
|
|
20231122,135900,156549430,10740,10740,10740,10740,63
|
|
20231122,135800,155872810,10740,10740,10740,10740,0
|
|
20231122,135700,155872810,10740,10740,10740,10740,0
|
|
20231122,135600,155872810,10740,10740,10740,10740,5
|
|
20231122,135500,155819110,10750,10750,10750,10750,0
|
|
20231122,135400,155819110,10750,10750,10750,10750,5
|
|
20231122,135300,155765360,10740,10740,10740,10740,0
|
|
20231122,135200,155765360,10740,10740,10740,10740,0
|
|
20231122,135100,155765360,10740,10740,10740,10740,0
|
|
20231122,135000,155765360,10740,10740,10740,10740,0
|
|
20231122,134900,155765360,10740,10740,10740,10740,2
|
|
20231122,134800,155743880,10750,10750,10750,10750,54
|
|
20231122,134700,155163380,10740,10740,10740,10740,100
|
|
20231122,134600,154089380,10730,10730,10730,10730,100
|
|
20231122,134500,153016380,10720,10720,10720,10720,0
|
|
20231122,134400,153016380,10720,10720,10720,10720,0
|
|
20231122,134300,153016380,10720,10720,10720,10720,68
|
|
20231122,134200,152287420,10720,10720,10720,10720,0
|
|
20231122,134100,152287420,10720,10720,10720,10720,0
|
|
20231122,134000,152287420,10720,10720,10720,10720,0
|
|
20231122,133900,152287420,10720,10720,10720,10720,0
|
|
20231122,133800,152287420,10720,10740,10750,10720,482
|
|
20231122,133700,147106240,10740,10740,10740,10740,0
|
|
20231122,133600,147106240,10740,10730,10740,10720,23
|
|
20231122,133500,146859450,10730,10730,10730,10730,200
|
|
20231122,133400,144713450,10720,10720,10720,10720,27
|
|
20231122,133300,144424010,10720,10720,10720,10720,0
|
|
20231122,133200,144424010,10720,10720,10720,10720,0
|
|
20231122,133100,144424010,10720,10720,10720,10720,0
|
|
20231122,133000,144424010,10720,10720,10720,10720,7
|
|
20231122,132900,144348970,10720,10720,10720,10720,0
|
|
20231122,132800,144348970,10720,10720,10720,10720,3
|
|
20231122,132700,144316810,10720,10720,10720,10720,63
|
|
20231122,132600,143641450,10720,10720,10720,10720,5
|
|
20231122,132500,143587850,10730,10730,10730,10730,0
|
|
20231122,132400,143587850,10730,10730,10730,10730,0
|
|
20231122,132300,143587850,10730,10730,10730,10730,0
|
|
20231122,132200,143587850,10730,10730,10730,10730,0
|
|
20231122,132100,143587850,10730,10730,10730,10730,4
|
|
20231122,132000,143544930,10730,10730,10730,10730,0
|
|
20231122,131900,143544930,10730,10730,10730,10730,0
|
|
20231122,131800,143544930,10730,10730,10730,10730,1
|
|
20231122,131700,143534200,10700,10700,10700,10700,0
|
|
20231122,131600,143534200,10700,10710,10710,10700,30
|
|
20231122,131500,143213090,10730,10730,10730,10730,0
|
|
20231122,131400,143213090,10730,10730,10730,10730,1
|
|
20231122,131300,143202360,10700,10700,10700,10700,0
|
|
20231122,131200,143202360,10700,10700,10700,10700,0
|
|
20231122,131100,143202360,10700,10710,10710,10700,64
|
|
20231122,131000,142517050,10710,10710,10710,10710,0
|
|
20231122,130900,142517050,10710,10720,10720,10710,5
|
|
20231122,130800,142463470,10720,10720,10720,10720,0
|
|
20231122,130700,142463470,10720,10720,10720,10720,0
|
|
20231122,130600,142463470,10720,10720,10720,10720,98
|
|
20231122,130500,141412910,10710,10710,10710,10710,0
|
|
20231122,130400,141412910,10710,10710,10710,10710,0
|
|
20231122,130300,141412910,10710,10710,10710,10710,0
|
|
20231122,130200,141412910,10710,10710,10710,10710,0
|
|
20231122,130100,141412910,10710,10710,10710,10710,60
|
|
20231122,130000,140770310,10720,10720,10720,10720,12
|
|
20231122,125900,140641670,10700,10700,10700,10700,0
|
|
20231122,125800,140641670,10700,10700,10700,10700,0
|
|
20231122,125700,140641670,10700,10700,10700,10700,0
|
|
20231122,125600,140641670,10700,10700,10700,10700,0
|
|
20231122,125500,140641670,10700,10700,10700,10700,64
|
|
20231122,125400,139956870,10700,10700,10700,10700,145
|
|
20231122,125300,138405370,10700,10700,10700,10700,0
|
|
20231122,125200,138405370,10700,10710,10710,10700,5
|
|
20231122,125100,138351860,10710,10710,10710,10710,0
|
|
20231122,125000,138351860,10710,10700,10710,10700,446
|
|
20231122,124900,133578330,10700,10700,10700,10700,0
|
|
20231122,124800,133578330,10700,10700,10700,10700,200
|
|
20231122,124700,131438330,10680,10680,10680,10680,0
|
|
20231122,124600,131438330,10680,10680,10680,10680,94
|
|
20231122,124500,130434410,10680,10680,10680,10680,0
|
|
20231122,124400,130434410,10680,10680,10680,10680,0
|
|
20231122,124300,130434410,10680,10680,10680,10680,0
|
|
20231122,124200,130434410,10680,10680,10680,10680,0
|
|
20231122,124100,130434410,10680,10680,10680,10680,0
|
|
20231122,124000,130434410,10680,10680,10680,10680,0
|
|
20231122,123900,130434410,10680,10680,10680,10680,64
|
|
20231122,123800,129750890,10680,10680,10680,10680,0
|
|
20231122,123700,129750890,10680,10680,10680,10680,0
|
|
20231122,123600,129750890,10680,10680,10680,10680,0
|
|
20231122,123500,129750890,10680,10680,10680,10680,5
|
|
20231122,123400,129697490,10680,10680,10680,10680,0
|
|
20231122,123300,129697490,10680,10680,10680,10680,0
|
|
20231122,123200,129697490,10680,10680,10680,10680,0
|
|
20231122,123100,129697490,10680,10680,10680,10680,0
|
|
20231122,123000,129697490,10680,10680,10680,10680,0
|
|
20231122,122900,129697490,10680,10680,10680,10680,3
|
|
20231122,122800,129665450,10680,10680,10680,10680,0
|
|
20231122,122700,129665450,10680,10680,10680,10680,0
|
|
20231122,122600,129665450,10680,10680,10680,10680,0
|
|
20231122,122500,129665450,10680,10680,10680,10680,0
|
|
20231122,122400,129665450,10680,10680,10680,10680,0
|
|
20231122,122300,129665450,10680,10680,10680,10680,64
|
|
20231122,122200,128981930,10700,10700,10700,10700,0
|
|
20231122,122100,128981930,10700,10700,10700,10700,0
|
|
20231122,122000,128981930,10700,10700,10700,10700,0
|
|
20231122,121900,128981930,10700,10700,10700,10700,1
|
|
20231122,121800,128971230,10680,10680,10680,10680,5
|
|
20231122,121700,128917830,10700,10700,10700,10700,0
|
|
20231122,121600,128917830,10700,10700,10700,10700,0
|
|
20231122,121500,128917830,10700,10700,10700,10700,0
|
|
20231122,121400,128917830,10700,10700,10700,10700,1
|
|
20231122,121300,128907130,10680,10680,10680,10680,0
|
|
20231122,121200,128907130,10680,10680,10680,10680,0
|
|
20231122,121100,128907130,10680,10680,10680,10680,0
|
|
20231122,121000,128907130,10680,10680,10680,10680,7
|
|
20231122,120900,128832370,10670,10670,10670,10670,0
|
|
20231122,120800,128832370,10670,10670,10670,10670,0
|
|
20231122,120700,128832370,10670,10670,10670,10670,64
|
|
20231122,120600,128149490,10670,10670,10670,10670,0
|
|
20231122,120500,128149490,10670,10670,10670,10670,0
|
|
20231122,120400,128149490,10670,10670,10670,10670,0
|
|
20231122,120300,128149490,10670,10670,10670,10670,0
|
|
20231122,120200,128149490,10670,10670,10670,10670,0
|
|
20231122,120100,128149490,10670,10670,10670,10670,5
|
|
20231122,120000,128096140,10690,10690,10690,10690,143
|
|
20231122,115900,126567470,10690,10690,10690,10690,100
|
|
20231122,115800,125498470,10670,10670,10670,10670,0
|
|
20231122,115700,125498470,10670,10670,10670,10670,0
|
|
20231122,115600,125498470,10670,10670,10670,10670,110
|
|
20231122,115500,124324770,10690,10670,10690,10670,291
|
|
20231122,115400,121219780,10670,10670,10670,10670,0
|
|
20231122,115300,121219780,10670,10670,10670,10670,0
|
|
20231122,115200,121219780,10670,10670,10670,10670,0
|
|
20231122,115100,121219780,10670,10670,10670,10670,64
|
|
20231122,115000,120536900,10670,10670,10670,10670,0
|
|
20231122,114900,120536900,10670,10670,10670,10670,0
|
|
20231122,114800,120536900,10670,10670,10670,10670,0
|
|
20231122,114700,120536900,10670,10670,10670,10670,20
|
|
20231122,114600,120323500,10670,10670,10670,10670,0
|
|
20231122,114500,120323500,10670,10670,10670,10670,0
|
|
20231122,114400,120323500,10670,10670,10670,10670,5
|
|
20231122,114300,120270150,10690,10690,10690,10690,0
|
|
20231122,114200,120270150,10690,10690,10690,10690,0
|
|
20231122,114100,120270150,10690,10690,10690,10690,0
|
|
20231122,114000,120270150,10690,10690,10690,10690,0
|
|
20231122,113900,120270150,10690,10690,10690,10690,0
|
|
20231122,113800,120270150,10690,10690,10690,10690,0
|
|
20231122,113700,120270150,10690,10690,10690,10690,0
|
|
20231122,113600,120270150,10690,10690,10690,10690,5
|
|
20231122,113500,120216700,10670,10670,10670,10670,64
|
|
20231122,113400,119533820,10690,10690,10690,10690,0
|
|
20231122,113300,119533820,10690,10690,10690,10690,14
|
|
20231122,113200,119384160,10670,10670,10670,10670,0
|
|
20231122,113100,119384160,10670,10670,10670,10670,0
|
|
20231122,113000,119384160,10670,10670,10670,10670,30
|
|
20231122,112900,119064060,10670,10670,10670,10670,0
|
|
20231122,112800,119064060,10670,10670,10670,10670,0
|
|
20231122,112700,119064060,10670,10670,10670,10670,5
|
|
20231122,112600,119010710,10670,10670,10670,10670,0
|
|
20231122,112500,119010710,10670,10670,10670,10670,0
|
|
20231122,112400,119010710,10670,10670,10670,10670,0
|
|
20231122,112300,119010710,10670,10670,10670,10670,0
|
|
20231122,112200,119010710,10670,10670,10670,10670,0
|
|
20231122,112100,119010710,10670,10670,10670,10670,0
|
|
20231122,112000,119010710,10670,10670,10670,10670,0
|
|
20231122,111900,119010710,10670,10670,10670,10670,64
|
|
20231122,111800,118327830,10690,10690,10690,10690,0
|
|
20231122,111700,118327830,10690,10690,10690,10690,0
|
|
20231122,111600,118327830,10690,10690,10690,10690,1
|
|
20231122,111500,118317140,10690,10690,10690,10690,0
|
|
20231122,111400,118317140,10690,10690,10690,10690,0
|
|
20231122,111300,118317140,10690,10690,10690,10690,0
|
|
20231122,111200,118317140,10690,10690,10690,10690,0
|
|
20231122,111100,118317140,10690,10680,10690,10680,1093
|
|
20231122,111000,106634530,10670,10670,10670,10670,5
|
|
20231122,110900,106581180,10670,10670,10670,10670,3
|
|
20231122,110800,106549170,10670,10670,10670,10670,219
|
|
20231122,110700,104212440,10680,10680,10680,10680,0
|
|
20231122,110600,104212440,10680,10680,10680,10680,0
|
|
20231122,110500,104212440,10680,10680,10680,10680,0
|
|
20231122,110400,104212440,10680,10680,10680,10680,0
|
|
20231122,110300,104212440,10680,10670,10680,10670,69
|
|
20231122,110200,103476160,10680,10680,10680,10680,0
|
|
20231122,110100,103476160,10680,10680,10680,10680,2
|
|
20231122,110000,103454800,10670,10670,10670,10670,10
|
|
20231122,105900,103348100,10670,10670,10670,10670,0
|
|
20231122,105800,103348100,10670,10670,10670,10670,0
|
|
20231122,105700,103348100,10670,10670,10670,10670,0
|
|
20231122,105600,103348100,10670,10670,10670,10670,0
|
|
20231122,105500,103348100,10670,10670,10670,10670,0
|
|
20231122,105400,103348100,10670,10670,10670,10670,0
|
|
20231122,105300,103348100,10670,10670,10670,10670,55
|
|
20231122,105200,102761250,10670,10670,10670,10670,45
|
|
20231122,105100,102281100,10670,10670,10670,10670,5
|
|
20231122,105000,102227750,10670,10670,10670,10670,0
|
|
20231122,104900,102227750,10670,10670,10670,10670,0
|
|
20231122,104800,102227750,10670,10670,10670,10670,0
|
|
20231122,104700,102227750,10670,10670,10670,10670,124
|
|
20231122,104600,100904670,10680,10680,10680,10680,0
|
|
20231122,104500,100904670,10680,10680,10680,10680,0
|
|
20231122,104400,100904670,10680,10680,10680,10680,0
|
|
20231122,104300,100904670,10680,10680,10680,10680,0
|
|
20231122,104200,100904670,10680,10680,10680,10680,0
|
|
20231122,104100,100904670,10680,10680,10680,10680,0
|
|
20231122,104000,100904670,10680,10680,10680,10680,0
|
|
20231122,103900,100904670,10680,10680,10680,10680,0
|
|
20231122,103800,100904670,10680,10680,10680,10680,1
|
|
20231122,103700,100893990,10670,10670,10670,10670,0
|
|
20231122,103600,100893990,10670,10670,10670,10670,105
|
|
20231122,103500,99773640,10670,10670,10670,10670,0
|
|
20231122,103400,99773640,10670,10670,10670,10670,0
|
|
20231122,103300,99773640,10670,10670,10670,10670,1
|
|
20231122,103200,99762970,10670,10670,10670,10670,0
|
|
20231122,103100,99762970,10670,10670,10670,10660,86
|
|
20231122,103000,98845670,10670,10670,10670,10670,0
|
|
20231122,102900,98845670,10670,10670,10670,10670,0
|
|
20231122,102800,98845670,10670,10670,10670,10670,0
|
|
20231122,102700,98845670,10670,10670,10670,10670,0
|
|
20231122,102600,98845670,10670,10670,10670,10670,0
|
|
20231122,102500,98845670,10670,10670,10670,10670,0
|
|
20231122,102400,98845670,10670,10670,10670,10670,0
|
|
20231122,102300,98845670,10670,10670,10670,10670,104
|
|
20231122,102200,97735990,10660,10660,10660,10660,0
|
|
20231122,102100,97735990,10660,10660,10660,10660,0
|
|
20231122,102000,97735990,10660,10660,10660,10660,0
|
|
20231122,101900,97735990,10660,10660,10660,10660,5
|
|
20231122,101800,97682690,10670,10670,10670,10670,10
|
|
20231122,101700,97575990,10670,10670,10670,10670,46
|
|
20231122,101600,97085170,10670,10670,10670,10670,3
|
|
20231122,101500,97053160,10670,10670,10670,10670,64
|
|
20231122,101400,96370280,10660,10660,10660,10660,0
|
|
20231122,101300,96370280,10660,10680,10680,10660,880
|
|
20231122,101200,86982510,10700,10700,10700,10700,1
|
|
20231122,101100,86971810,10680,10680,10680,10680,49
|
|
20231122,101000,86448490,10680,10680,10680,10680,0
|
|
20231122,100900,86448490,10680,10680,10680,10680,0
|
|
20231122,100800,86448490,10680,10680,10680,10680,0
|
|
20231122,100700,86448490,10680,10680,10680,10680,0
|
|
20231122,100600,86448490,10680,10680,10680,10680,0
|
|
20231122,100500,86448490,10680,10680,10680,10680,0
|
|
20231122,100400,86448490,10680,10680,10680,10680,0
|
|
20231122,100300,86448490,10680,10680,10680,10680,0
|
|
20231122,100200,86448490,10680,10680,10680,10680,5
|
|
20231122,100100,86395090,10680,10680,10680,10680,0
|
|
20231122,100000,86395090,10680,10680,10680,10680,7
|
|
20231122,095900,86320330,10680,10680,10680,10680,77
|
|
20231122,095800,85497970,10680,10680,10680,10680,0
|
|
20231122,095700,85497970,10680,10680,10680,10680,6
|
|
20231122,095600,85433890,10680,10680,10680,10680,104
|
|
20231122,095500,84323170,10700,10700,10700,10700,0
|
|
20231122,095400,84323170,10700,10700,10700,10700,0
|
|
20231122,095300,84323170,10700,10700,10700,10700,0
|
|
20231122,095200,84323170,10700,10700,10700,10700,0
|
|
20231122,095100,84323170,10700,10700,10700,10700,0
|
|
20231122,095000,84323170,10700,10700,10700,10700,0
|
|
20231122,094900,84323170,10700,10700,10700,10700,0
|
|
20231122,094800,84323170,10700,10700,10700,10700,1
|
|
20231122,094700,84312470,10680,10680,10680,10680,0
|
|
20231122,094600,84312470,10680,10680,10680,10680,0
|
|
20231122,094500,84312470,10680,10680,10680,10680,5
|
|
20231122,094400,84259070,10680,10680,10680,10680,0
|
|
20231122,094300,84259070,10680,10690,10690,10680,64
|
|
20231122,094200,83575420,10690,10690,10690,10690,0
|
|
20231122,094100,83575420,10690,10690,10690,10690,5
|
|
20231122,094000,83521970,10690,10690,10690,10690,100
|
|
20231122,093900,82452970,10690,10690,10690,10690,0
|
|
20231122,093800,82452970,10690,10690,10690,10690,0
|
|
20231122,093700,82452970,10690,10690,10690,10690,0
|
|
20231122,093600,82452970,10690,10690,10690,10690,0
|
|
20231122,093500,82452970,10690,10690,10690,10690,47
|
|
20231122,093400,81950540,10700,10700,10700,10700,206
|
|
20231122,093300,79746340,10700,10700,10700,10700,112
|
|
20231122,093200,78547940,10700,10740,10740,10700,257
|
|
20231122,093100,75797140,10740,10740,10740,10740,15
|
|
20231122,093000,75636040,10750,10750,10750,10750,1
|
|
20231122,092900,75625290,10720,10720,10720,10720,0
|
|
20231122,092800,75625290,10720,10720,10720,10720,6
|
|
20231122,092700,75560970,10720,10730,10730,10720,357
|
|
20231122,092600,71731200,10750,10750,10750,10750,3
|
|
20231122,092500,71698950,10750,10750,10750,10750,1
|
|
20231122,092400,71688200,10750,10750,10750,10750,10
|
|
20231122,092300,71580700,10760,10750,10760,10750,36
|
|
20231122,092200,71193590,10750,10750,10750,10750,1
|
|
20231122,092100,71182840,10760,10770,10770,10760,850
|
|
20231122,092000,62036430,10770,10770,10770,10770,3
|
|
20231122,091900,62004120,10770,10760,10770,10760,344
|
|
20231122,091800,58300400,10720,10720,10720,10720,0
|
|
20231122,091700,58300400,10720,10690,10750,10690,686
|
|
20231122,091600,50946020,10710,10700,10710,10700,3337
|
|
20231122,091500,15240110,10690,10690,10690,10690,10
|
|
20231122,091400,15133210,10690,10690,10690,10690,10
|
|
20231122,091300,15026310,10690,10690,10690,10690,1
|
|
20231122,091200,15015620,10690,10690,10690,10690,0
|
|
20231122,091100,15015620,10690,10690,10690,10690,173
|
|
20231122,091000,13166250,10700,10700,10700,10700,4
|
|
20231122,090900,13123450,10700,10700,10700,10700,740
|
|
20231122,090800,5205450,10700,10680,10700,10680,140
|
|
20231122,090700,3708250,10690,10690,10690,10690,0
|
|
20231122,090600,3708250,10690,10690,10690,10690,1
|
|
20231122,090500,3697560,10700,10700,10700,10700,100
|
|
20231122,090400,2627560,10730,10730,10730,10730,0
|
|
20231122,090300,2627560,10730,10730,10730,10730,14
|
|
20231122,090200,2477340,10730,10730,10730,10730,0
|
|
20231122,090100,2477340,10730,10730,10730,10730,86
|
|
20231122,090000,1554560,10730,10730,10730,10730,102
|