580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183700,368029400,10930,10930,10930,10930,1687
|
|
20231124,183600,368029400,10930,10930,10930,10930,0
|
|
20231124,183500,368029400,10930,10930,10930,10930,0
|
|
20231124,183400,368029400,10930,10930,10930,10930,0
|
|
20231124,183300,368029400,10930,10930,10930,10930,0
|
|
20231124,183200,368029400,10930,10930,10930,10930,0
|
|
20231124,183100,368029400,10930,10930,10930,10930,0
|
|
20231124,183000,368029400,10930,10930,10930,10930,0
|
|
20231124,182900,368029400,10930,10930,10930,10930,0
|
|
20231124,182800,368029400,10930,10930,10930,10930,0
|
|
20231124,182700,368029400,10930,10930,10930,10930,0
|
|
20231124,182600,368029400,10930,10930,10930,10930,0
|
|
20231124,182500,368029400,10930,10930,10930,10930,0
|
|
20231124,182400,368029400,10930,10930,10930,10930,0
|
|
20231124,182300,368029400,10930,10930,10930,10930,0
|
|
20231124,182200,368029400,10930,10930,10930,10930,0
|
|
20231124,182100,368029400,10930,10930,10930,10930,0
|
|
20231124,182000,368029400,10930,10930,10930,10930,0
|
|
20231124,181900,368029400,10930,10930,10930,10930,0
|
|
20231124,181800,368029400,10930,10930,10930,10930,0
|
|
20231124,181700,368029400,10930,10930,10930,10930,0
|
|
20231124,181600,368029400,10930,10930,10930,10930,0
|
|
20231124,181500,368029400,10930,10930,10930,10930,0
|
|
20231124,181400,368029400,10930,10930,10930,10930,0
|
|
20231124,181300,368029400,10930,10930,10930,10930,0
|
|
20231124,181200,368029400,10930,10930,10930,10930,0
|
|
20231124,181100,368029400,10930,10930,10930,10930,0
|
|
20231124,181000,368029400,10930,10930,10930,10930,0
|
|
20231124,180900,368029400,10930,10930,10930,10930,0
|
|
20231124,180800,368029400,10930,10930,10930,10930,0
|
|
20231124,180700,368029400,10930,10930,10930,10930,1687
|
|
20231124,180600,368029400,10930,10930,10930,10930,0
|
|
20231124,180500,368029400,10930,10930,10930,10930,0
|
|
20231124,180400,368029400,10930,10930,10930,10930,0
|
|
20231124,180300,368029400,10930,10930,10930,10930,0
|
|
20231124,180200,368029400,10930,10930,10930,10930,0
|
|
20231124,180100,368029400,10930,10930,10930,10930,0
|
|
20231124,180000,368029400,10930,10930,10930,10930,0
|
|
20231124,175900,368029400,10930,10930,10930,10930,0
|
|
20231124,175800,368029400,10930,10930,10930,10930,0
|
|
20231124,175700,368029400,10930,10930,10930,10930,0
|
|
20231124,175600,368029400,10930,10930,10930,10930,0
|
|
20231124,175500,368029400,10930,10930,10930,10930,0
|
|
20231124,175400,368029400,10930,10930,10930,10930,0
|
|
20231124,175300,368029400,10930,10930,10930,10930,0
|
|
20231124,175200,368029400,10930,10930,10930,10930,0
|
|
20231124,175100,368029400,10930,10930,10930,10930,0
|
|
20231124,175000,368029400,10930,10930,10930,10930,0
|
|
20231124,174900,368029400,10930,10930,10930,10930,0
|
|
20231124,174800,368029400,10930,10930,10930,10930,0
|
|
20231124,174700,368029400,10930,10930,10930,10930,0
|
|
20231124,174600,368029400,10930,10930,10930,10930,0
|
|
20231124,174500,368029400,10930,10930,10930,10930,0
|
|
20231124,174400,368029400,10930,10930,10930,10930,0
|
|
20231124,174300,368029400,10930,10930,10930,10930,0
|
|
20231124,174200,368029400,10930,10930,10930,10930,0
|
|
20231124,174100,368029400,10930,10930,10930,10930,0
|
|
20231124,174000,368029400,10930,10930,10930,10930,0
|
|
20231124,173900,368029400,10930,10930,10930,10930,0
|
|
20231124,173800,368029400,10930,10930,10930,10930,0
|
|
20231124,173700,368029400,10930,10930,10930,10930,1687
|
|
20231124,173600,368029400,10930,10930,10930,10930,0
|
|
20231124,173500,368029400,10930,10930,10930,10930,0
|
|
20231124,173400,368029400,10930,10930,10930,10930,0
|
|
20231124,173300,368029400,10930,10930,10930,10930,0
|
|
20231124,173200,368029400,10930,10930,10930,10930,0
|
|
20231124,173100,368029400,10930,10930,10930,10930,0
|
|
20231124,173000,368029400,10930,10930,10930,10930,0
|
|
20231124,172900,368029400,10930,10930,10930,10930,0
|
|
20231124,172800,368029400,10930,10930,10930,10930,0
|
|
20231124,172700,368029400,10930,10930,10930,10930,0
|
|
20231124,172600,368029400,10930,10930,10930,10930,0
|
|
20231124,172500,368029400,10930,10930,10930,10930,0
|
|
20231124,172400,368029400,10930,10930,10930,10930,0
|
|
20231124,172300,368029400,10930,10930,10930,10930,0
|
|
20231124,172200,368029400,10930,10930,10930,10930,0
|
|
20231124,172100,368029400,10930,10930,10930,10930,0
|
|
20231124,172000,368029400,10930,10930,10930,10930,0
|
|
20231124,171900,368029400,10930,10930,10930,10930,0
|
|
20231124,171800,368029400,10930,10930,10930,10930,0
|
|
20231124,171700,368029400,10930,10930,10930,10930,0
|
|
20231124,171600,368029400,10930,10930,10930,10930,0
|
|
20231124,171500,368029400,10930,10930,10930,10930,0
|
|
20231124,171400,368029400,10930,10930,10930,10930,0
|
|
20231124,171300,368029400,10930,10930,10930,10930,0
|
|
20231124,171200,368029400,10930,10930,10930,10930,0
|
|
20231124,171100,368029400,10930,10930,10930,10930,0
|
|
20231124,171000,368029400,10930,10930,10930,10930,0
|
|
20231124,170900,368029400,10930,10930,10930,10930,0
|
|
20231124,170800,368029400,10930,10930,10930,10930,0
|
|
20231124,170700,368029400,10930,10930,10930,10930,1687
|
|
20231124,170600,368029400,10930,10930,10930,10930,0
|
|
20231124,170500,368029400,10930,10930,10930,10930,0
|
|
20231124,170400,368029400,10930,10930,10930,10930,0
|
|
20231124,170300,368029400,10930,10930,10930,10930,0
|
|
20231124,170200,368029400,10930,10930,10930,10930,0
|
|
20231124,170100,368029400,10930,10930,10930,10930,0
|
|
20231124,170000,368029400,10930,10930,10930,10930,0
|
|
20231124,165900,368029400,10930,10930,10930,10930,0
|
|
20231124,165800,368029400,10930,10930,10930,10930,0
|
|
20231124,165700,368029400,10930,10930,10930,10930,0
|
|
20231124,165600,368029400,10930,10930,10930,10930,0
|
|
20231124,165500,368029400,10930,10930,10930,10930,0
|
|
20231124,165400,368029400,10930,10930,10930,10930,0
|
|
20231124,165300,368029400,10930,10930,10930,10930,0
|
|
20231124,165200,368029400,10930,10930,10930,10930,0
|
|
20231124,165100,368029400,10930,10930,10930,10930,0
|
|
20231124,165000,368029400,10930,10930,10930,10930,0
|
|
20231124,164900,368029400,10930,10930,10930,10930,0
|
|
20231124,164800,368029400,10930,10930,10930,10930,0
|
|
20231124,164700,368029400,10930,10930,10930,10930,0
|
|
20231124,164600,368029400,10930,10930,10930,10930,0
|
|
20231124,164500,368029400,10930,10930,10930,10930,0
|
|
20231124,164400,368029400,10930,10930,10930,10930,0
|
|
20231124,164300,368029400,10930,10930,10930,10930,0
|
|
20231124,164200,368029400,10930,10930,10930,10930,0
|
|
20231124,164100,368029400,10930,10930,10930,10930,0
|
|
20231124,164000,368029400,10930,10930,10930,10930,0
|
|
20231124,163900,368029400,10930,10930,10930,10930,0
|
|
20231124,163800,368029400,10930,10930,10930,10930,0
|
|
20231124,163700,368029400,10930,10930,10930,10930,1687
|
|
20231124,163600,368029400,10930,10930,10930,10930,0
|
|
20231124,163500,368029400,10930,10930,10930,10930,0
|
|
20231124,163400,368029400,10930,10930,10930,10930,0
|
|
20231124,163300,368029400,10930,10930,10930,10930,0
|
|
20231124,163200,368029400,10930,10930,10930,10930,0
|
|
20231124,163100,368029400,10930,10930,10930,10930,0
|
|
20231124,163000,368029400,10930,10930,10930,10930,0
|
|
20231124,162900,368029400,10930,10930,10930,10930,0
|
|
20231124,162800,368029400,10930,10930,10930,10930,0
|
|
20231124,162700,368029400,10930,10930,10930,10930,0
|
|
20231124,162600,368029400,10930,10930,10930,10930,0
|
|
20231124,162500,368029400,10930,10930,10930,10930,0
|
|
20231124,162400,368029400,10930,10930,10930,10930,0
|
|
20231124,162300,368029400,10930,10930,10930,10930,0
|
|
20231124,162200,368029400,10930,10930,10930,10930,0
|
|
20231124,162100,368029400,10930,10930,10930,10930,0
|
|
20231124,162000,368029400,10930,10930,10930,10930,0
|
|
20231124,161900,368029400,10930,10930,10930,10930,0
|
|
20231124,161800,368029400,10930,10930,10930,10930,0
|
|
20231124,161700,368029400,10930,10930,10930,10930,0
|
|
20231124,161600,368029400,10930,10930,10930,10930,0
|
|
20231124,161500,368029400,10930,10930,10930,10930,0
|
|
20231124,161400,368029400,10930,10930,10930,10930,0
|
|
20231124,161300,368029400,10930,10930,10930,10930,0
|
|
20231124,161200,368029400,10930,10930,10930,10930,0
|
|
20231124,161100,368029400,10930,10930,10930,10930,0
|
|
20231124,161000,368029400,10930,10930,10930,10930,0
|
|
20231124,160900,368029400,10930,10930,10930,10930,0
|
|
20231124,160800,368029400,10930,10930,10930,10930,0
|
|
20231124,160700,368029400,10930,10930,10930,10930,1687
|
|
20231124,160600,368029400,10930,10930,10930,10930,0
|
|
20231124,160500,368029400,10930,10930,10930,10930,0
|
|
20231124,160400,368029400,10930,10930,10930,10930,0
|
|
20231124,160300,368029400,10930,10930,10930,10930,0
|
|
20231124,160200,368029400,10930,10930,10930,10930,0
|
|
20231124,160100,368029400,10930,10930,10930,10930,0
|
|
20231124,160000,368029400,10930,10930,10930,10930,0
|
|
20231124,155900,368029400,10930,10930,10930,10930,0
|
|
20231124,155800,368029400,10930,10930,10930,10930,0
|
|
20231124,155700,368029400,10930,10930,10930,10930,0
|
|
20231124,155600,368029400,10930,10930,10930,10930,0
|
|
20231124,155500,368029400,10930,10930,10930,10930,0
|
|
20231124,155400,368029400,10930,10930,10930,10930,0
|
|
20231124,155300,368029400,10930,10930,10930,10930,0
|
|
20231124,155200,368029400,10930,10930,10930,10930,0
|
|
20231124,155100,368029400,10930,10930,10930,10930,0
|
|
20231124,155000,368029400,10930,10930,10930,10930,0
|
|
20231124,154900,368029400,10930,10930,10930,10930,0
|
|
20231124,154800,368029400,10930,10930,10930,10930,0
|
|
20231124,154700,368029400,10930,10930,10930,10930,0
|
|
20231124,154600,368029400,10930,10930,10930,10930,0
|
|
20231124,154500,368029400,10930,10930,10930,10930,0
|
|
20231124,154400,368029400,10930,10930,10930,10930,0
|
|
20231124,154300,368029400,10930,10930,10930,10930,0
|
|
20231124,154200,368029400,10930,10930,10930,10930,0
|
|
20231124,154100,368029400,10930,10930,10930,10930,0
|
|
20231124,154000,368029400,10930,10930,10930,10930,0
|
|
20231124,153900,368029400,10930,10930,10930,10930,0
|
|
20231124,153800,368029400,10930,10930,10930,10930,0
|
|
20231124,153700,368029400,10930,10930,10930,10930,1687
|
|
20231124,153600,368029400,10930,10930,10930,10930,0
|
|
20231124,153500,368029400,10930,10930,10930,10930,0
|
|
20231124,153400,368029400,10930,10930,10930,10930,0
|
|
20231124,153300,368029400,10930,10930,10930,10930,0
|
|
20231124,153200,368029400,10930,10930,10930,10930,0
|
|
20231124,153100,368029400,10930,10930,10930,10930,0
|
|
20231124,153000,368029400,10930,10930,10930,10930,1687
|
|
20231124,152900,349590490,10910,10910,10910,10910,0
|
|
20231124,152800,349590490,10910,10910,10910,10910,0
|
|
20231124,152700,349590490,10910,10910,10910,10910,0
|
|
20231124,152600,349590490,10910,10910,10910,10910,0
|
|
20231124,152500,349590490,10910,10910,10910,10910,0
|
|
20231124,152400,349590490,10910,10910,10910,10910,0
|
|
20231124,152300,349590490,10910,10910,10910,10910,0
|
|
20231124,152200,349590490,10910,10910,10910,10910,0
|
|
20231124,152100,349590490,10910,10910,10910,10910,0
|
|
20231124,152000,349590490,10910,10910,10910,10910,0
|
|
20231124,151900,349590490,10910,10900,10910,10900,104
|
|
20231124,151800,348455860,10910,10910,10910,10910,9
|
|
20231124,151700,348357670,10900,10900,10910,10900,92
|
|
20231124,151600,347354750,10900,10900,10900,10900,6
|
|
20231124,151500,347289350,10880,10880,10880,10880,1
|
|
20231124,151400,347278470,10880,10880,10880,10880,2
|
|
20231124,151300,347256710,10880,10880,10880,10880,0
|
|
20231124,151200,347256710,10880,10880,10880,10880,10
|
|
20231124,151100,347147910,10880,10880,10880,10880,31
|
|
20231124,151000,346810630,10890,10890,10890,10890,9
|
|
20231124,150900,346712620,10880,10880,10880,10880,1
|
|
20231124,150800,346701740,10880,10880,10880,10880,0
|
|
20231124,150700,346701740,10880,10880,10880,10880,6
|
|
20231124,150600,346636460,10880,10880,10880,10880,0
|
|
20231124,150500,346636460,10880,10880,10880,10880,0
|
|
20231124,150400,346636460,10880,10880,10880,10880,0
|
|
20231124,150300,346636460,10880,10880,10880,10880,0
|
|
20231124,150200,346636460,10880,10880,10880,10880,16
|
|
20231124,150100,346462380,10880,10880,10880,10880,0
|
|
20231124,150000,346462380,10880,10880,10880,10880,0
|
|
20231124,145900,346462380,10880,10880,10880,10880,0
|
|
20231124,145800,346462380,10880,10880,10880,10880,1
|
|
20231124,145700,346451500,10910,10910,10910,10910,0
|
|
20231124,145600,346451500,10910,10910,10910,10910,0
|
|
20231124,145500,346451500,10910,10910,10910,10910,183
|
|
20231124,145400,344454970,10910,10910,10910,10910,0
|
|
20231124,145300,344454970,10910,10910,10910,10910,0
|
|
20231124,145200,344454970,10910,10910,10910,10910,0
|
|
20231124,145100,344454970,10910,10910,10910,10910,1
|
|
20231124,145000,344444060,10870,10880,10880,10870,48
|
|
20231124,144900,343922290,10870,10910,10910,10870,12
|
|
20231124,144800,343791770,10910,10910,10910,10910,34
|
|
20231124,144700,343420830,10920,10910,10920,10910,7
|
|
20231124,144600,343344450,10910,10910,10910,10910,6
|
|
20231124,144500,343278990,10910,10910,10910,10910,954
|
|
20231124,144400,332870850,10910,10910,10910,10910,1
|
|
20231124,144300,332859940,10890,10900,10900,10890,113
|
|
20231124,144200,331629260,10900,10900,10900,10900,6
|
|
20231124,144100,331563860,10900,10900,10920,10900,667
|
|
20231124,144000,324293520,10900,10900,10900,10900,210
|
|
20231124,143900,322004520,10920,10900,10920,10900,15
|
|
20231124,143800,321841000,10920,10900,10920,10900,12
|
|
20231124,143700,321710090,10900,10900,10900,10900,9
|
|
20231124,143600,321611990,10910,10910,10910,10910,0
|
|
20231124,143500,321611990,10910,10890,10910,10890,2
|
|
20231124,143400,321590190,10920,10920,10920,10920,0
|
|
20231124,143300,321590190,10920,10900,10920,10900,7
|
|
20231124,143200,321513870,10900,10900,10900,10900,0
|
|
20231124,143100,321513870,10900,10900,10900,10900,1
|
|
20231124,143000,321502970,10890,10890,10890,10890,26
|
|
20231124,142900,321219830,10930,10930,10930,10930,0
|
|
20231124,142800,321219830,10930,10930,10930,10930,0
|
|
20231124,142700,321219830,10930,10930,10930,10930,0
|
|
20231124,142600,321219830,10930,10930,10930,10930,0
|
|
20231124,142500,321219830,10930,10930,10930,10930,0
|
|
20231124,142400,321219830,10930,10930,10930,10930,1
|
|
20231124,142300,321208900,10890,10890,10890,10890,101
|
|
20231124,142200,320109010,10890,10890,10890,10890,11
|
|
20231124,142100,319989220,10940,10940,10940,10940,0
|
|
20231124,142000,319989220,10940,10940,10940,10940,0
|
|
20231124,141900,319989220,10940,10920,10940,10920,300
|
|
20231124,141800,316710050,10920,10920,10920,10920,0
|
|
20231124,141700,316710050,10920,10920,10920,10920,0
|
|
20231124,141600,316710050,10920,10890,10920,10890,232
|
|
20231124,141500,314179530,10900,10900,10900,10900,0
|
|
20231124,141400,314179530,10900,10900,10900,10900,0
|
|
20231124,141300,314179530,10900,10900,10900,10900,0
|
|
20231124,141200,314179530,10900,10890,10900,10890,17
|
|
20231124,141100,313994390,10890,10900,10900,10890,21
|
|
20231124,141000,313765690,10890,10890,10890,10890,5
|
|
20231124,140900,313711240,10890,10890,10890,10890,12
|
|
20231124,140800,313580560,10900,10900,10900,10900,1
|
|
20231124,140700,313569660,10890,10890,10890,10890,20
|
|
20231124,140600,313351860,10900,10910,10910,10900,86
|
|
20231124,140500,312413620,10920,10920,10920,10920,0
|
|
20231124,140400,312413620,10920,10930,10940,10920,139
|
|
20231124,140300,310893860,10920,10920,10920,10920,0
|
|
20231124,140200,310893860,10920,10920,10920,10920,10
|
|
20231124,140100,310784660,10940,10940,10940,10940,0
|
|
20231124,140000,310784660,10940,10940,10940,10940,2
|
|
20231124,135900,310762780,10930,10930,10930,10930,142
|
|
20231124,135800,309210720,10930,10930,10930,10930,155
|
|
20231124,135700,307516570,10920,10920,10920,10920,10
|
|
20231124,135600,307407370,10920,10920,10920,10920,3
|
|
20231124,135500,307374610,10920,10920,10920,10920,64
|
|
20231124,135400,306675730,10910,10910,10910,10910,8
|
|
20231124,135300,306588450,10920,10920,10920,10920,0
|
|
20231124,135200,306588450,10920,10920,10920,10920,0
|
|
20231124,135100,306588450,10920,10920,10920,10920,15
|
|
20231124,135000,306424650,10930,10930,10930,10930,5
|
|
20231124,134900,306370000,10930,10930,10930,10930,0
|
|
20231124,134800,306370000,10930,10920,10930,10920,14
|
|
20231124,134700,306217080,10930,10930,10930,10930,1
|
|
20231124,134600,306206150,10930,10930,10930,10930,526
|
|
20231124,134500,300456970,10940,10940,10940,10940,0
|
|
20231124,134400,300456970,10940,10940,10940,10940,0
|
|
20231124,134300,300456970,10940,10930,10940,10930,313
|
|
20231124,134200,297035790,10940,10930,10940,10930,24
|
|
20231124,134100,296773440,10950,10950,10950,10950,0
|
|
20231124,134000,296773440,10950,10950,10950,10950,0
|
|
20231124,133900,296773440,10950,10950,10950,10950,0
|
|
20231124,133800,296773440,10950,10950,10950,10950,0
|
|
20231124,133700,296773440,10950,10950,10950,10950,0
|
|
20231124,133600,296773440,10950,10950,10950,10950,0
|
|
20231124,133500,296773440,10950,10950,10950,10950,1
|
|
20231124,133400,296762490,10950,10950,10950,10950,0
|
|
20231124,133300,296762490,10950,10950,10950,10920,26
|
|
20231124,133200,296478320,10950,10940,10950,10940,1418
|
|
20231124,133100,280953320,10950,10950,10950,10950,3
|
|
20231124,133000,280920470,10930,10940,10950,10930,16
|
|
20231124,132900,280745470,10940,10940,10940,10940,108
|
|
20231124,132800,279563950,10940,10930,10940,10930,25
|
|
20231124,132700,279290600,10940,10930,10940,10930,61
|
|
20231124,132600,278623660,10930,10930,10930,10930,200
|
|
20231124,132500,276437660,10940,10940,10940,10940,1
|
|
20231124,132400,276426720,10930,10930,10930,10930,48
|
|
20231124,132300,275902080,10950,10950,10950,10950,116
|
|
20231124,132200,274631880,10930,10930,10950,10930,47
|
|
20231124,132100,274118130,10930,10930,10930,10930,380
|
|
20231124,132000,269964730,10930,10930,10930,10930,12
|
|
20231124,131900,269833570,10930,10930,10930,10930,4
|
|
20231124,131800,269789850,10930,10930,10930,10930,67
|
|
20231124,131700,269057540,10920,10930,10950,10920,56
|
|
20231124,131600,268445630,10930,10970,10970,10930,247
|
|
20231124,131500,265743370,10970,10950,10970,10950,39
|
|
20231124,131400,265316200,10950,10940,10950,10940,339
|
|
20231124,131300,261607160,10950,10930,10950,10930,36
|
|
20231124,131200,261213410,10930,10930,10930,10920,68
|
|
20231124,131100,260470830,10930,10900,10930,10900,1694
|
|
20231124,131000,241998330,10900,10890,10900,10890,760
|
|
20231124,130900,233714820,10890,10890,10890,10890,51
|
|
20231124,130800,233159430,10890,10890,10890,10890,12
|
|
20231124,130700,233028750,10900,10900,10900,10900,18
|
|
20231124,130600,232832550,10900,10900,10900,10900,108
|
|
20231124,130500,231655350,10900,10840,10900,10830,935
|
|
20231124,130400,221496790,10840,10830,10840,10830,42
|
|
20231124,130300,221041700,10830,10820,10830,10820,6221
|
|
20231124,130200,153696600,10820,10820,10820,10820,600
|
|
20231124,130100,147204600,10820,10810,10820,10800,197
|
|
20231124,130000,145073980,10810,10800,10810,10800,462
|
|
20231124,125900,140081660,10800,10800,10800,10780,201
|
|
20231124,125800,137913830,10790,10790,10790,10790,0
|
|
20231124,125700,137913830,10790,10790,10790,10790,0
|
|
20231124,125600,137913830,10790,10790,10790,10790,1
|
|
20231124,125500,137903040,10800,10800,10800,10800,11
|
|
20231124,125400,137784240,10800,10800,10800,10800,0
|
|
20231124,125300,137784240,10800,10800,10800,10800,0
|
|
20231124,125200,137784240,10800,10800,10800,10800,0
|
|
20231124,125100,137784240,10800,10800,10800,10800,0
|
|
20231124,125000,137784240,10800,10800,10800,10800,6
|
|
20231124,124900,137719440,10800,10800,10800,10800,0
|
|
20231124,124800,137719440,10800,10800,10800,10800,0
|
|
20231124,124700,137719440,10800,10800,10800,10800,0
|
|
20231124,124600,137719440,10800,10790,10800,10790,110
|
|
20231124,124500,136532440,10780,10800,10800,10780,101
|
|
20231124,124400,135443640,10790,10790,10790,10780,11
|
|
20231124,124300,135325000,10790,10790,10790,10790,70
|
|
20231124,124200,134569700,10780,10780,10780,10780,0
|
|
20231124,124100,134569700,10780,10780,10780,10780,96
|
|
20231124,124000,133534820,10770,10770,10770,10760,105
|
|
20231124,123900,132404020,10790,10790,10790,10790,0
|
|
20231124,123800,132404020,10790,10790,10790,10790,47
|
|
20231124,123700,131896890,10790,10790,10790,10790,0
|
|
20231124,123600,131896890,10790,10790,10790,10790,0
|
|
20231124,123500,131896890,10790,10800,10800,10790,232
|
|
20231124,123400,129393310,10800,10800,10800,10800,54
|
|
20231124,123300,128810110,10800,10800,10800,10800,31
|
|
20231124,123200,128475310,10800,10800,10800,10800,0
|
|
20231124,123100,128475310,10800,10800,10800,10800,82
|
|
20231124,123000,127589710,10790,10790,10790,10790,0
|
|
20231124,122900,127589710,10790,10790,10790,10790,8
|
|
20231124,122800,127503390,10790,10790,10790,10790,80
|
|
20231124,122700,126640190,10800,10800,10800,10800,0
|
|
20231124,122600,126640190,10800,10800,10800,10800,0
|
|
20231124,122500,126640190,10800,10800,10800,10800,10
|
|
20231124,122400,126532190,10790,10790,10790,10790,200
|
|
20231124,122300,124374190,10800,10800,10800,10800,0
|
|
20231124,122200,124374190,10800,10800,10800,10800,0
|
|
20231124,122100,124374190,10800,10800,10800,10800,0
|
|
20231124,122000,124374190,10800,10800,10800,10800,0
|
|
20231124,121900,124374190,10800,10800,10800,10800,0
|
|
20231124,121800,124374190,10800,10800,10800,10800,10
|
|
20231124,121700,124266190,10800,10800,10800,10800,0
|
|
20231124,121600,124266190,10800,10790,10800,10790,391
|
|
20231124,121500,120043460,10790,10790,10790,10790,0
|
|
20231124,121400,120043460,10790,10780,10790,10780,2880
|
|
20231124,121300,88970670,10770,10770,10770,10770,1
|
|
20231124,121200,88959900,10770,10770,10770,10770,301
|
|
20231124,121100,85718130,10760,10760,10760,10760,0
|
|
20231124,121000,85718130,10760,10760,10760,10760,0
|
|
20231124,120900,85718130,10760,10760,10760,10760,0
|
|
20231124,120800,85718130,10760,10760,10760,10760,0
|
|
20231124,120700,85718130,10760,10760,10760,10760,0
|
|
20231124,120600,85718130,10760,10750,10760,10750,805
|
|
20231124,120500,77062350,10750,10750,10750,10750,10
|
|
20231124,120400,76954850,10740,10740,10740,10740,0
|
|
20231124,120300,76954850,10740,10740,10740,10740,0
|
|
20231124,120200,76954850,10740,10740,10740,10740,0
|
|
20231124,120100,76954850,10740,10740,10740,10740,0
|
|
20231124,120000,76954850,10740,10740,10740,10740,1
|
|
20231124,115900,76944110,10740,10740,10740,10740,850
|
|
20231124,115800,67815110,10720,10720,10720,10720,0
|
|
20231124,115700,67815110,10720,10720,10720,10720,0
|
|
20231124,115600,67815110,10720,10720,10720,10720,0
|
|
20231124,115500,67815110,10720,10720,10720,10720,1
|
|
20231124,115400,67804390,10740,10740,10740,10740,0
|
|
20231124,115300,67804390,10740,10740,10740,10740,0
|
|
20231124,115200,67804390,10740,10740,10740,10740,0
|
|
20231124,115100,67804390,10740,10740,10740,10740,0
|
|
20231124,115000,67804390,10740,10740,10740,10740,0
|
|
20231124,114900,67804390,10740,10740,10740,10740,0
|
|
20231124,114800,67804390,10740,10740,10740,10740,0
|
|
20231124,114700,67804390,10740,10740,10740,10740,0
|
|
20231124,114600,67804390,10740,10740,10740,10740,1
|
|
20231124,114500,67793650,10740,10740,10740,10740,1
|
|
20231124,114400,67782910,10720,10720,10720,10720,0
|
|
20231124,114300,67782910,10720,10720,10720,10720,0
|
|
20231124,114200,67782910,10720,10720,10720,10720,500
|
|
20231124,114100,62422910,10730,10730,10730,10730,0
|
|
20231124,114000,62422910,10730,10730,10730,10730,0
|
|
20231124,113900,62422910,10730,10730,10730,10730,0
|
|
20231124,113800,62422910,10730,10730,10730,10730,34
|
|
20231124,113700,62058090,10730,10730,10730,10730,0
|
|
20231124,113600,62058090,10730,10730,10730,10730,1
|
|
20231124,113500,62047360,10740,10740,10740,10740,0
|
|
20231124,113400,62047360,10740,10740,10740,10740,1
|
|
20231124,113300,62036620,10730,10730,10730,10730,0
|
|
20231124,113200,62036620,10730,10730,10730,10730,0
|
|
20231124,113100,62036620,10730,10730,10730,10730,5
|
|
20231124,113000,61982970,10740,10740,10740,10740,0
|
|
20231124,112900,61982970,10740,10740,10740,10740,0
|
|
20231124,112800,61982970,10740,10740,10740,10740,0
|
|
20231124,112700,61982970,10740,10740,10740,10740,0
|
|
20231124,112600,61982970,10740,10740,10740,10740,1
|
|
20231124,112500,61972230,10710,10710,10710,10710,0
|
|
20231124,112400,61972230,10710,10710,10710,10710,0
|
|
20231124,112300,61972230,10710,10710,10710,10710,0
|
|
20231124,112200,61972230,10710,10710,10710,10710,0
|
|
20231124,112100,61972230,10710,10710,10710,10710,0
|
|
20231124,112000,61972230,10710,10710,10710,10710,0
|
|
20231124,111900,61972230,10710,10710,10710,10710,0
|
|
20231124,111800,61972230,10710,10710,10710,10710,0
|
|
20231124,111700,61972230,10710,10710,10710,10710,30
|
|
20231124,111600,61650930,10720,10720,10720,10720,43
|
|
20231124,111500,61189970,10710,10710,10710,10710,0
|
|
20231124,111400,61189970,10710,10710,10710,10710,0
|
|
20231124,111300,61189970,10710,10710,10710,10710,0
|
|
20231124,111200,61189970,10710,10710,10710,10710,0
|
|
20231124,111100,61189970,10710,10710,10710,10710,0
|
|
20231124,111000,61189970,10710,10710,10710,10710,0
|
|
20231124,110900,61189970,10710,10710,10710,10710,1538
|
|
20231124,110800,44717990,10710,10710,10710,10710,0
|
|
20231124,110700,44717990,10710,10710,10710,10710,0
|
|
20231124,110600,44717990,10710,10710,10710,10710,0
|
|
20231124,110500,44717990,10710,10710,10710,10710,0
|
|
20231124,110400,44717990,10710,10710,10710,10710,0
|
|
20231124,110300,44717990,10710,10710,10710,10710,0
|
|
20231124,110200,44717990,10710,10710,10710,10710,8
|
|
20231124,110100,44632310,10700,10700,10700,10700,0
|
|
20231124,110000,44632310,10700,10700,10700,10700,0
|
|
20231124,105900,44632310,10700,10710,10710,10700,630
|
|
20231124,105800,37886010,10710,10710,10710,10710,500
|
|
20231124,105700,32531010,10720,10720,10720,10720,0
|
|
20231124,105600,32531010,10720,10720,10720,10720,0
|
|
20231124,105500,32531010,10720,10720,10720,10720,879
|
|
20231124,105400,23108130,10720,10720,10720,10720,0
|
|
20231124,105300,23108130,10720,10720,10720,10720,0
|
|
20231124,105200,23108130,10720,10720,10720,10720,0
|
|
20231124,105100,23108130,10720,10720,10720,10720,6
|
|
20231124,105000,23043810,10720,10720,10740,10720,41
|
|
20231124,104900,22604190,10720,10720,10720,10720,0
|
|
20231124,104800,22604190,10720,10720,10720,10720,0
|
|
20231124,104700,22604190,10720,10720,10720,10720,0
|
|
20231124,104600,22604190,10720,10720,10720,10720,0
|
|
20231124,104500,22604190,10720,10720,10720,10720,0
|
|
20231124,104400,22604190,10720,10720,10720,10720,1
|
|
20231124,104300,22593470,10720,10720,10720,10720,1
|
|
20231124,104200,22582750,10720,10720,10720,10720,1
|
|
20231124,104100,22572030,10730,10730,10730,10730,0
|
|
20231124,104000,22572030,10730,10730,10730,10730,0
|
|
20231124,103900,22572030,10730,10720,10730,10710,113
|
|
20231124,103800,21361530,10710,10720,10720,10710,200
|
|
20231124,103700,19219510,10720,10720,10720,10720,0
|
|
20231124,103600,19219510,10720,10720,10720,10720,1
|
|
20231124,103500,19208790,10720,10720,10720,10720,5
|
|
20231124,103400,19155190,10730,10730,10730,10730,0
|
|
20231124,103300,19155190,10730,10730,10730,10730,5
|
|
20231124,103200,19101540,10730,10730,10730,10730,0
|
|
20231124,103100,19101540,10730,10730,10730,10730,0
|
|
20231124,103000,19101540,10730,10730,10730,10730,1
|
|
20231124,102900,19090810,10730,10730,10730,10730,5
|
|
20231124,102800,19037160,10730,10730,10730,10730,0
|
|
20231124,102700,19037160,10730,10730,10730,10730,0
|
|
20231124,102600,19037160,10730,10730,10730,10730,0
|
|
20231124,102500,19037160,10730,10730,10730,10730,0
|
|
20231124,102400,19037160,10730,10730,10730,10730,45
|
|
20231124,102300,18554310,10730,10730,10730,10730,0
|
|
20231124,102200,18554310,10730,10730,10730,10730,0
|
|
20231124,102100,18554310,10730,10730,10730,10730,0
|
|
20231124,102000,18554310,10730,10730,10730,10730,0
|
|
20231124,101900,18554310,10730,10730,10730,10730,0
|
|
20231124,101800,18554310,10730,10730,10730,10730,0
|
|
20231124,101700,18554310,10730,10730,10730,10730,0
|
|
20231124,101600,18554310,10730,10730,10730,10730,0
|
|
20231124,101500,18554310,10730,10730,10730,10730,3
|
|
20231124,101400,18522120,10730,10730,10730,10730,0
|
|
20231124,101300,18522120,10730,10730,10730,10730,0
|
|
20231124,101200,18522120,10730,10730,10730,10730,0
|
|
20231124,101100,18522120,10730,10730,10730,10730,0
|
|
20231124,101000,18522120,10730,10730,10730,10730,0
|
|
20231124,100900,18522120,10730,10730,10730,10730,0
|
|
20231124,100800,18522120,10730,10730,10730,10730,0
|
|
20231124,100700,18522120,10730,10730,10730,10730,0
|
|
20231124,100600,18522120,10730,10730,10730,10730,0
|
|
20231124,100500,18522120,10730,10730,10730,10730,10
|
|
20231124,100400,18414820,10700,10700,10700,10700,0
|
|
20231124,100300,18414820,10700,10700,10700,10700,0
|
|
20231124,100200,18414820,10700,10700,10700,10700,0
|
|
20231124,100100,18414820,10700,10700,10700,10700,0
|
|
20231124,100000,18414820,10700,10700,10700,10700,0
|
|
20231124,095900,18414820,10700,10700,10700,10700,0
|
|
20231124,095800,18414820,10700,10700,10700,10700,0
|
|
20231124,095700,18414820,10700,10700,10700,10700,0
|
|
20231124,095600,18414820,10700,10700,10700,10700,0
|
|
20231124,095500,18414820,10700,10700,10700,10700,0
|
|
20231124,095400,18414820,10700,10700,10700,10700,0
|
|
20231124,095300,18414820,10700,10700,10700,10700,0
|
|
20231124,095200,18414820,10700,10700,10700,10700,22
|
|
20231124,095100,18179420,10730,10730,10730,10730,0
|
|
20231124,095000,18179420,10730,10730,10730,10730,0
|
|
20231124,094900,18179420,10730,10730,10730,10730,0
|
|
20231124,094800,18179420,10730,10730,10730,10730,0
|
|
20231124,094700,18179420,10730,10730,10730,10730,0
|
|
20231124,094600,18179420,10730,10730,10730,10730,0
|
|
20231124,094500,18179420,10730,10730,10730,10730,10
|
|
20231124,094400,18072120,10730,10730,10730,10730,0
|
|
20231124,094300,18072120,10730,10730,10730,10730,0
|
|
20231124,094200,18072120,10730,10730,10730,10730,0
|
|
20231124,094100,18072120,10730,10730,10730,10730,0
|
|
20231124,094000,18072120,10730,10730,10730,10730,1
|
|
20231124,093900,18061390,10740,10740,10740,10740,0
|
|
20231124,093800,18061390,10740,10740,10740,10740,0
|
|
20231124,093700,18061390,10740,10740,10740,10740,0
|
|
20231124,093600,18061390,10740,10710,10740,10700,12
|
|
20231124,093500,17932890,10730,10730,10730,10730,531
|
|
20231124,093400,12235260,10730,10740,10740,10730,696
|
|
20231124,093300,4767110,10740,10740,10740,10740,0
|
|
20231124,093200,4767110,10740,10740,10740,10740,0
|
|
20231124,093100,4767110,10740,10740,10740,10740,0
|
|
20231124,093000,4767110,10740,10740,10740,10740,0
|
|
20231124,092900,4767110,10740,10740,10740,10740,0
|
|
20231124,092800,4767110,10740,10740,10740,10740,0
|
|
20231124,092700,4767110,10740,10730,10740,10730,3
|
|
20231124,092600,4734910,10740,10740,10740,10740,0
|
|
20231124,092500,4734910,10740,10710,10740,10710,11
|
|
20231124,092400,4617070,10710,10710,10710,10710,0
|
|
20231124,092300,4617070,10710,10710,10710,10710,0
|
|
20231124,092200,4617070,10710,10710,10710,10710,1
|
|
20231124,092100,4606360,10750,10740,10750,10740,3
|
|
20231124,092000,4574130,10740,10700,10740,10700,12
|
|
20231124,091900,4445290,10740,10740,10740,10740,0
|
|
20231124,091800,4445290,10740,10730,10740,10690,367
|
|
20231124,091700,503880,10730,10730,10730,10730,0
|
|
20231124,091600,503880,10730,10730,10730,10730,0
|
|
20231124,091500,503880,10730,10730,10730,10730,0
|
|
20231124,091400,503880,10730,10730,10730,10730,5
|
|
20231124,091300,450230,10740,10740,10740,10740,20
|
|
20231124,091200,235430,10740,10740,10740,10740,0
|
|
20231124,091100,235430,10740,10740,10740,10740,1
|
|
20231124,091000,224690,10730,10730,10730,10730,5
|
|
20231124,090900,171040,10690,10690,10690,10690,0
|
|
20231124,090800,171040,10690,10690,10690,10690,0
|
|
20231124,090700,171040,10690,10690,10690,10690,0
|
|
20231124,090600,171040,10690,10690,10690,10690,0
|
|
20231124,090500,171040,10690,10690,10690,10690,0
|
|
20231124,090400,171040,10690,10690,10690,10690,0
|
|
20231124,090300,171040,10690,10690,10690,10690,0
|
|
20231124,090200,171040,10690,10690,10690,10690,0
|
|
20231124,090100,171040,10690,10690,10690,10690,0
|
|
20231124,090000,171040,10690,10690,10690,10690,2
|