581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183800,90083680,12710,12710,12710,12710,80
|
|
20231128,183700,90083680,12710,12710,12710,12710,0
|
|
20231128,183600,90083680,12710,12710,12710,12710,0
|
|
20231128,183500,90083680,12710,12710,12710,12710,0
|
|
20231128,183400,90083680,12710,12710,12710,12710,0
|
|
20231128,183300,90083680,12710,12710,12710,12710,0
|
|
20231128,183200,90083680,12710,12710,12710,12710,0
|
|
20231128,183100,90083680,12710,12710,12710,12710,0
|
|
20231128,183000,90083680,12710,12710,12710,12710,0
|
|
20231128,182900,90083680,12710,12710,12710,12710,0
|
|
20231128,182800,90083680,12710,12710,12710,12710,0
|
|
20231128,182700,90083680,12710,12710,12710,12710,0
|
|
20231128,182600,90083680,12710,12710,12710,12710,0
|
|
20231128,182500,90083680,12710,12710,12710,12710,0
|
|
20231128,182400,90083680,12710,12710,12710,12710,0
|
|
20231128,182300,90083680,12710,12710,12710,12710,0
|
|
20231128,182200,90083680,12710,12710,12710,12710,0
|
|
20231128,182100,90083680,12710,12710,12710,12710,0
|
|
20231128,182000,90083680,12710,12710,12710,12710,0
|
|
20231128,181900,90083680,12710,12710,12710,12710,0
|
|
20231128,181800,90083680,12710,12710,12710,12710,0
|
|
20231128,181700,90083680,12710,12710,12710,12710,0
|
|
20231128,181600,90083680,12710,12710,12710,12710,0
|
|
20231128,181500,90083680,12710,12710,12710,12710,0
|
|
20231128,181400,90083680,12710,12710,12710,12710,0
|
|
20231128,181300,90083680,12710,12710,12710,12710,0
|
|
20231128,181200,90083680,12710,12710,12710,12710,0
|
|
20231128,181100,90083680,12710,12710,12710,12710,0
|
|
20231128,181000,90083680,12710,12710,12710,12710,0
|
|
20231128,180900,90083680,12710,12710,12710,12710,0
|
|
20231128,180800,90083680,12710,12710,12710,12710,80
|
|
20231128,180700,90083680,12710,12710,12710,12710,0
|
|
20231128,180600,90083680,12710,12710,12710,12710,0
|
|
20231128,180500,90083680,12710,12710,12710,12710,0
|
|
20231128,180400,90083680,12710,12710,12710,12710,0
|
|
20231128,180300,90083680,12710,12710,12710,12710,0
|
|
20231128,180200,90083680,12710,12710,12710,12710,0
|
|
20231128,180100,90083680,12710,12710,12710,12710,0
|
|
20231128,180000,90083680,12710,12710,12710,12710,0
|
|
20231128,175900,90083680,12710,12710,12710,12710,0
|
|
20231128,175800,90083680,12710,12710,12710,12710,0
|
|
20231128,175700,90083680,12710,12710,12710,12710,0
|
|
20231128,175600,90083680,12710,12710,12710,12710,0
|
|
20231128,175500,90083680,12710,12710,12710,12710,0
|
|
20231128,175400,90083680,12710,12710,12710,12710,0
|
|
20231128,175300,90083680,12710,12710,12710,12710,0
|
|
20231128,175200,90083680,12710,12710,12710,12710,0
|
|
20231128,175100,90083680,12710,12710,12710,12710,0
|
|
20231128,175000,90083680,12710,12710,12710,12710,0
|
|
20231128,174900,90083680,12710,12710,12710,12710,0
|
|
20231128,174800,90083680,12710,12710,12710,12710,0
|
|
20231128,174700,90083680,12710,12710,12710,12710,0
|
|
20231128,174600,90083680,12710,12710,12710,12710,0
|
|
20231128,174500,90083680,12710,12710,12710,12710,0
|
|
20231128,174400,90083680,12710,12710,12710,12710,0
|
|
20231128,174300,90083680,12710,12710,12710,12710,0
|
|
20231128,174200,90083680,12710,12710,12710,12710,0
|
|
20231128,174100,90083680,12710,12710,12710,12710,0
|
|
20231128,174000,90083680,12710,12710,12710,12710,0
|
|
20231128,173900,90083680,12710,12710,12710,12710,0
|
|
20231128,173800,90083680,12710,12710,12710,12710,80
|
|
20231128,173700,90083680,12710,12710,12710,12710,0
|
|
20231128,173600,90083680,12710,12710,12710,12710,0
|
|
20231128,173500,90083680,12710,12710,12710,12710,0
|
|
20231128,173400,90083680,12710,12710,12710,12710,0
|
|
20231128,173300,90083680,12710,12710,12710,12710,0
|
|
20231128,173200,90083680,12710,12710,12710,12710,0
|
|
20231128,173100,90083680,12710,12710,12710,12710,0
|
|
20231128,173000,90083680,12710,12710,12710,12710,0
|
|
20231128,172900,90083680,12710,12710,12710,12710,0
|
|
20231128,172800,90083680,12710,12710,12710,12710,0
|
|
20231128,172700,90083680,12710,12710,12710,12710,0
|
|
20231128,172600,90083680,12710,12710,12710,12710,0
|
|
20231128,172500,90083680,12710,12710,12710,12710,0
|
|
20231128,172400,90083680,12710,12710,12710,12710,0
|
|
20231128,172300,90083680,12710,12710,12710,12710,0
|
|
20231128,172200,90083680,12710,12710,12710,12710,0
|
|
20231128,172100,90083680,12710,12710,12710,12710,0
|
|
20231128,172000,90083680,12710,12710,12710,12710,0
|
|
20231128,171900,90083680,12710,12710,12710,12710,0
|
|
20231128,171800,90083680,12710,12710,12710,12710,0
|
|
20231128,171700,90083680,12710,12710,12710,12710,0
|
|
20231128,171600,90083680,12710,12710,12710,12710,0
|
|
20231128,171500,90083680,12710,12710,12710,12710,0
|
|
20231128,171400,90083680,12710,12710,12710,12710,0
|
|
20231128,171300,90083680,12710,12710,12710,12710,0
|
|
20231128,171200,90083680,12710,12710,12710,12710,0
|
|
20231128,171100,90083680,12710,12710,12710,12710,0
|
|
20231128,171000,90083680,12710,12710,12710,12710,0
|
|
20231128,170900,90083680,12710,12710,12710,12710,0
|
|
20231128,170800,90083680,12710,12710,12710,12710,80
|
|
20231128,170700,90083680,12710,12710,12710,12710,0
|
|
20231128,170600,90083680,12710,12710,12710,12710,0
|
|
20231128,170500,90083680,12710,12710,12710,12710,0
|
|
20231128,170400,90083680,12710,12710,12710,12710,0
|
|
20231128,170300,90083680,12710,12710,12710,12710,0
|
|
20231128,170200,90083680,12710,12710,12710,12710,0
|
|
20231128,170100,90083680,12710,12710,12710,12710,0
|
|
20231128,170000,90083680,12710,12710,12710,12710,0
|
|
20231128,165900,90083680,12710,12710,12710,12710,0
|
|
20231128,165800,90083680,12710,12710,12710,12710,0
|
|
20231128,165700,90083680,12710,12710,12710,12710,0
|
|
20231128,165600,90083680,12710,12710,12710,12710,0
|
|
20231128,165500,90083680,12710,12710,12710,12710,0
|
|
20231128,165400,90083680,12710,12710,12710,12710,0
|
|
20231128,165300,90083680,12710,12710,12710,12710,0
|
|
20231128,165200,90083680,12710,12710,12710,12710,0
|
|
20231128,165100,90083680,12710,12710,12710,12710,0
|
|
20231128,165000,90083680,12710,12710,12710,12710,0
|
|
20231128,164900,90083680,12710,12710,12710,12710,0
|
|
20231128,164800,90083680,12710,12710,12710,12710,0
|
|
20231128,164700,90083680,12710,12710,12710,12710,0
|
|
20231128,164600,90083680,12710,12710,12710,12710,0
|
|
20231128,164500,90083680,12710,12710,12710,12710,0
|
|
20231128,164400,90083680,12710,12710,12710,12710,0
|
|
20231128,164300,90083680,12710,12710,12710,12710,0
|
|
20231128,164200,90083680,12710,12710,12710,12710,0
|
|
20231128,164100,90083680,12710,12710,12710,12710,0
|
|
20231128,164000,90083680,12710,12710,12710,12710,0
|
|
20231128,163900,90083680,12710,12710,12710,12710,0
|
|
20231128,163800,90083680,12710,12710,12710,12710,80
|
|
20231128,163700,90083680,12710,12710,12710,12710,0
|
|
20231128,163600,90083680,12710,12710,12710,12710,0
|
|
20231128,163500,90083680,12710,12710,12710,12710,0
|
|
20231128,163400,90083680,12710,12710,12710,12710,0
|
|
20231128,163300,90083680,12710,12710,12710,12710,0
|
|
20231128,163200,90083680,12710,12710,12710,12710,0
|
|
20231128,163100,90083680,12710,12710,12710,12710,0
|
|
20231128,163000,90083680,12710,12710,12710,12710,0
|
|
20231128,162900,90083680,12710,12710,12710,12710,0
|
|
20231128,162800,90083680,12710,12710,12710,12710,0
|
|
20231128,162700,90083680,12710,12710,12710,12710,0
|
|
20231128,162600,90083680,12710,12710,12710,12710,0
|
|
20231128,162500,90083680,12710,12710,12710,12710,0
|
|
20231128,162400,90083680,12710,12710,12710,12710,0
|
|
20231128,162300,90083680,12710,12710,12710,12710,0
|
|
20231128,162200,90083680,12710,12710,12710,12710,0
|
|
20231128,162100,90083680,12710,12710,12710,12710,0
|
|
20231128,162000,90083680,12710,12710,12710,12710,0
|
|
20231128,161900,90083680,12710,12710,12710,12710,0
|
|
20231128,161800,90083680,12710,12710,12710,12710,0
|
|
20231128,161700,90083680,12710,12710,12710,12710,0
|
|
20231128,161600,90083680,12710,12710,12710,12710,0
|
|
20231128,161500,90083680,12710,12710,12710,12710,0
|
|
20231128,161400,90083680,12710,12710,12710,12710,0
|
|
20231128,161300,90083680,12710,12710,12710,12710,0
|
|
20231128,161200,90083680,12710,12710,12710,12710,0
|
|
20231128,161100,90083680,12710,12710,12710,12710,0
|
|
20231128,161000,90083680,12710,12710,12710,12710,0
|
|
20231128,160900,90083680,12710,12710,12710,12710,0
|
|
20231128,160800,90083680,12710,12710,12710,12710,80
|
|
20231128,160700,90083680,12710,12710,12710,12710,0
|
|
20231128,160600,90083680,12710,12710,12710,12710,0
|
|
20231128,160500,90083680,12710,12710,12710,12710,0
|
|
20231128,160400,90083680,12710,12710,12710,12710,0
|
|
20231128,160300,90083680,12710,12710,12710,12710,0
|
|
20231128,160200,90083680,12710,12710,12710,12710,0
|
|
20231128,160100,90083680,12710,12710,12710,12710,0
|
|
20231128,160000,90083680,12710,12710,12710,12710,0
|
|
20231128,155900,90083680,12710,12710,12710,12710,0
|
|
20231128,155800,90083680,12710,12710,12710,12710,0
|
|
20231128,155700,90083680,12710,12710,12710,12710,0
|
|
20231128,155600,90083680,12710,12710,12710,12710,0
|
|
20231128,155500,90083680,12710,12710,12710,12710,0
|
|
20231128,155400,90083680,12710,12710,12710,12710,0
|
|
20231128,155300,90083680,12710,12710,12710,12710,0
|
|
20231128,155200,90083680,12710,12710,12710,12710,0
|
|
20231128,155100,90083680,12710,12710,12710,12710,0
|
|
20231128,155000,90083680,12710,12710,12710,12710,0
|
|
20231128,154900,90083680,12710,12710,12710,12710,0
|
|
20231128,154800,90083680,12710,12710,12710,12710,0
|
|
20231128,154700,90083680,12710,12710,12710,12710,0
|
|
20231128,154600,90083680,12710,12710,12710,12710,0
|
|
20231128,154500,90083680,12710,12710,12710,12710,0
|
|
20231128,154400,90083680,12710,12710,12710,12710,0
|
|
20231128,154300,90083680,12710,12710,12710,12710,0
|
|
20231128,154200,90083680,12710,12710,12710,12710,0
|
|
20231128,154100,90083680,12710,12710,12710,12710,0
|
|
20231128,154000,90083680,12710,12710,12710,12710,0
|
|
20231128,153900,90083680,12710,12710,12710,12710,0
|
|
20231128,153800,90083680,12710,12710,12710,12710,80
|
|
20231128,153700,90083680,12710,12710,12710,12710,0
|
|
20231128,153600,90083680,12710,12710,12710,12710,0
|
|
20231128,153500,90083680,12710,12710,12710,12710,0
|
|
20231128,153400,90083680,12710,12710,12710,12710,0
|
|
20231128,153300,90083680,12710,12710,12710,12710,0
|
|
20231128,153200,90083680,12710,12710,12710,12710,0
|
|
20231128,153100,90083680,12710,12710,12710,12710,0
|
|
20231128,153000,90083680,12710,12710,12710,12710,80
|
|
20231128,152900,89066880,12690,12690,12690,12690,0
|
|
20231128,152800,89066880,12690,12690,12690,12690,0
|
|
20231128,152700,89066880,12690,12690,12690,12690,0
|
|
20231128,152600,89066880,12690,12690,12690,12690,0
|
|
20231128,152500,89066880,12690,12690,12690,12690,0
|
|
20231128,152400,89066880,12690,12690,12690,12690,0
|
|
20231128,152300,89066880,12690,12690,12690,12690,0
|
|
20231128,152200,89066880,12690,12690,12690,12690,0
|
|
20231128,152100,89066880,12690,12690,12690,12690,0
|
|
20231128,152000,89066880,12690,12690,12690,12690,0
|
|
20231128,151900,89066880,12690,12690,12690,12690,0
|
|
20231128,151800,89066880,12690,12690,12690,12690,0
|
|
20231128,151700,89066880,12690,12690,12690,12690,0
|
|
20231128,151600,89066880,12690,12690,12690,12690,0
|
|
20231128,151500,89066880,12690,12690,12690,12690,10
|
|
20231128,151400,88939980,12680,12680,12680,12680,0
|
|
20231128,151300,88939980,12680,12680,12680,12680,0
|
|
20231128,151200,88939980,12680,12680,12680,12680,21
|
|
20231128,151100,88673700,12680,12680,12680,12680,200
|
|
20231128,151000,86137700,12680,12680,12680,12680,100
|
|
20231128,150900,84869700,12680,12680,12680,12680,0
|
|
20231128,150800,84869700,12680,12680,12680,12680,0
|
|
20231128,150700,84869700,12680,12680,12680,12680,37
|
|
20231128,150600,84400540,12640,12640,12640,12640,0
|
|
20231128,150500,84400540,12640,12640,12640,12640,0
|
|
20231128,150400,84400540,12640,12640,12640,12640,0
|
|
20231128,150300,84400540,12640,12640,12640,12640,0
|
|
20231128,150200,84400540,12640,12640,12640,12640,0
|
|
20231128,150100,84400540,12640,12640,12640,12640,0
|
|
20231128,150000,84400540,12640,12640,12640,12640,3
|
|
20231128,145900,84362620,12680,12680,12680,12680,0
|
|
20231128,145800,84362620,12680,12650,12680,12650,49
|
|
20231128,145700,83742430,12630,12630,12630,12630,0
|
|
20231128,145600,83742430,12630,12650,12650,12630,110
|
|
20231128,145500,82351350,12640,12640,12640,12640,4
|
|
20231128,145400,82300790,12630,12630,12630,12630,0
|
|
20231128,145300,82300790,12630,12630,12630,12630,0
|
|
20231128,145200,82300790,12630,12630,12630,12630,0
|
|
20231128,145100,82300790,12630,12640,12640,12630,110
|
|
20231128,145000,80910750,12630,12630,12630,12630,0
|
|
20231128,144900,80910750,12630,12630,12630,12630,0
|
|
20231128,144800,80910750,12630,12630,12630,12630,0
|
|
20231128,144700,80910750,12630,12630,12630,12630,0
|
|
20231128,144600,80910750,12630,12630,12630,12630,0
|
|
20231128,144500,80910750,12630,12630,12630,12630,0
|
|
20231128,144400,80910750,12630,12630,12630,12630,0
|
|
20231128,144300,80910750,12630,12640,12640,12630,110
|
|
20231128,144200,79520610,12630,12630,12630,12630,0
|
|
20231128,144100,79520610,12630,12650,12650,12630,287
|
|
20231128,144000,75894900,12650,12650,12650,12650,0
|
|
20231128,143900,75894900,12650,12650,12650,12650,74
|
|
20231128,143800,74958800,12660,12660,12660,12660,83
|
|
20231128,143700,73908020,12670,12670,12670,12670,0
|
|
20231128,143600,73908020,12670,12670,12670,12670,0
|
|
20231128,143500,73908020,12670,12670,12670,12670,0
|
|
20231128,143400,73908020,12670,12670,12670,12670,0
|
|
20231128,143300,73908020,12670,12670,12670,12670,0
|
|
20231128,143200,73908020,12670,12670,12670,12670,0
|
|
20231128,143100,73908020,12670,12670,12670,12670,0
|
|
20231128,143000,73908020,12670,12670,12670,12670,0
|
|
20231128,142900,73908020,12670,12670,12670,12670,0
|
|
20231128,142800,73908020,12670,12670,12670,12670,0
|
|
20231128,142700,73908020,12670,12670,12670,12670,0
|
|
20231128,142600,73908020,12670,12670,12670,12670,0
|
|
20231128,142500,73908020,12670,12670,12670,12670,0
|
|
20231128,142400,73908020,12670,12670,12670,12670,0
|
|
20231128,142300,73908020,12670,12670,12670,12670,1
|
|
20231128,142200,73895350,12660,12660,12660,12660,0
|
|
20231128,142100,73895350,12660,12660,12660,12660,0
|
|
20231128,142000,73895350,12660,12660,12660,12660,0
|
|
20231128,141900,73895350,12660,12660,12660,12660,15
|
|
20231128,141800,73705450,12680,12680,12680,12680,0
|
|
20231128,141700,73705450,12680,12680,12680,12680,0
|
|
20231128,141600,73705450,12680,12680,12680,12680,0
|
|
20231128,141500,73705450,12680,12680,12680,12680,0
|
|
20231128,141400,73705450,12680,12680,12680,12680,0
|
|
20231128,141300,73705450,12680,12680,12680,12680,0
|
|
20231128,141200,73705450,12680,12680,12680,12680,1
|
|
20231128,141100,73692770,12680,12680,12680,12680,0
|
|
20231128,141000,73692770,12680,12680,12680,12680,7
|
|
20231128,140900,73604010,12700,12700,12700,12700,0
|
|
20231128,140800,73604010,12700,12700,12700,12700,0
|
|
20231128,140700,73604010,12700,12700,12700,12700,0
|
|
20231128,140600,73604010,12700,12700,12700,12700,0
|
|
20231128,140500,73604010,12700,12700,12700,12700,0
|
|
20231128,140400,73604010,12700,12700,12700,12700,0
|
|
20231128,140300,73604010,12700,12700,12700,12700,0
|
|
20231128,140200,73604010,12700,12700,12700,12700,0
|
|
20231128,140100,73604010,12700,12700,12700,12700,0
|
|
20231128,140000,73604010,12700,12700,12700,12700,0
|
|
20231128,135900,73604010,12700,12700,12700,12700,0
|
|
20231128,135800,73604010,12700,12700,12700,12700,0
|
|
20231128,135700,73604010,12700,12680,12700,12680,74
|
|
20231128,135600,72665610,12690,12690,12690,12690,0
|
|
20231128,135500,72665610,12690,12690,12690,12690,39
|
|
20231128,135400,72170700,12700,12700,12700,12700,4
|
|
20231128,135300,72119900,12690,12690,12690,12690,50
|
|
20231128,135200,71485400,12700,12700,12700,12700,0
|
|
20231128,135100,71485400,12700,12700,12700,12700,0
|
|
20231128,135000,71485400,12700,12700,12700,12700,0
|
|
20231128,134900,71485400,12700,12700,12700,12700,0
|
|
20231128,134800,71485400,12700,12700,12700,12700,0
|
|
20231128,134700,71485400,12700,12700,12700,12700,0
|
|
20231128,134600,71485400,12700,12700,12700,12700,1
|
|
20231128,134500,71472700,12700,12700,12700,12700,0
|
|
20231128,134400,71472700,12700,12700,12700,12700,0
|
|
20231128,134300,71472700,12700,12700,12700,12700,0
|
|
20231128,134200,71472700,12700,12700,12700,12700,1
|
|
20231128,134100,71460000,12700,12700,12700,12700,0
|
|
20231128,134000,71460000,12700,12700,12700,12700,0
|
|
20231128,133900,71460000,12700,12700,12700,12700,0
|
|
20231128,133800,71460000,12700,12700,12700,12700,1
|
|
20231128,133700,71447300,12700,12700,12700,12700,0
|
|
20231128,133600,71447300,12700,12700,12700,12700,0
|
|
20231128,133500,71447300,12700,12700,12700,12700,0
|
|
20231128,133400,71447300,12700,12700,12700,12700,0
|
|
20231128,133300,71447300,12700,12700,12700,12700,0
|
|
20231128,133200,71447300,12700,12700,12700,12700,0
|
|
20231128,133100,71447300,12700,12700,12700,12700,0
|
|
20231128,133000,71447300,12700,12700,12700,12700,0
|
|
20231128,132900,71447300,12700,12700,12700,12700,0
|
|
20231128,132800,71447300,12700,12700,12700,12700,0
|
|
20231128,132700,71447300,12700,12700,12700,12700,0
|
|
20231128,132600,71447300,12700,12700,12700,12700,0
|
|
20231128,132500,71447300,12700,12700,12700,12700,1
|
|
20231128,132400,71434600,12680,12680,12680,12680,0
|
|
20231128,132300,71434600,12680,12680,12680,12680,0
|
|
20231128,132200,71434600,12680,12680,12680,12680,0
|
|
20231128,132100,71434600,12680,12680,12680,12680,0
|
|
20231128,132000,71434600,12680,12680,12680,12680,0
|
|
20231128,131900,71434600,12680,12680,12680,12680,0
|
|
20231128,131800,71434600,12680,12680,12680,12680,0
|
|
20231128,131700,71434600,12680,12680,12680,12680,0
|
|
20231128,131600,71434600,12680,12680,12680,12680,0
|
|
20231128,131500,71434600,12680,12680,12680,12680,4
|
|
20231128,131400,71383880,12700,12700,12700,12700,0
|
|
20231128,131300,71383880,12700,12700,12700,12700,6
|
|
20231128,131200,71307680,12700,12700,12700,12700,0
|
|
20231128,131100,71307680,12700,12700,12700,12700,0
|
|
20231128,131000,71307680,12700,12700,12700,12700,0
|
|
20231128,130900,71307680,12700,12700,12700,12700,0
|
|
20231128,130800,71307680,12700,12700,12700,12700,0
|
|
20231128,130700,71307680,12700,12700,12700,12700,61
|
|
20231128,130600,70532980,12690,12690,12690,12690,24
|
|
20231128,130500,70228420,12680,12680,12680,12680,0
|
|
20231128,130400,70228420,12680,12680,12680,12680,0
|
|
20231128,130300,70228420,12680,12680,12680,12680,0
|
|
20231128,130200,70228420,12680,12690,12690,12680,355
|
|
20231128,130100,65723600,12680,12680,12680,12680,0
|
|
20231128,130000,65723600,12680,12680,12680,12680,0
|
|
20231128,125900,65723600,12680,12680,12680,12680,0
|
|
20231128,125800,65723600,12680,12680,12680,12680,0
|
|
20231128,125700,65723600,12680,12680,12680,12680,0
|
|
20231128,125600,65723600,12680,12680,12680,12680,0
|
|
20231128,125500,65723600,12680,12680,12680,12680,0
|
|
20231128,125400,65723600,12680,12680,12680,12680,0
|
|
20231128,125300,65723600,12680,12680,12680,12680,0
|
|
20231128,125200,65723600,12680,12680,12680,12680,0
|
|
20231128,125100,65723600,12680,12680,12680,12680,0
|
|
20231128,125000,65723600,12680,12680,12680,12680,0
|
|
20231128,124900,65723600,12680,12680,12680,12680,0
|
|
20231128,124800,65723600,12680,12680,12680,12680,0
|
|
20231128,124700,65723600,12680,12680,12680,12680,0
|
|
20231128,124600,65723600,12680,12680,12680,12680,0
|
|
20231128,124500,65723600,12680,12680,12680,12680,0
|
|
20231128,124400,65723600,12680,12680,12680,12680,0
|
|
20231128,124300,65723600,12680,12690,12690,12680,130
|
|
20231128,124200,64074000,12680,12680,12680,12680,0
|
|
20231128,124100,64074000,12680,12680,12680,12680,0
|
|
20231128,124000,64074000,12680,12680,12680,12680,0
|
|
20231128,123900,64074000,12680,12680,12680,12680,317
|
|
20231128,123800,60054440,12690,12690,12690,12690,0
|
|
20231128,123700,60054440,12690,12690,12690,12690,0
|
|
20231128,123600,60054440,12690,12690,12690,12690,0
|
|
20231128,123500,60054440,12690,12690,12690,12690,0
|
|
20231128,123400,60054440,12690,12690,12690,12690,0
|
|
20231128,123300,60054440,12690,12690,12690,12690,0
|
|
20231128,123200,60054440,12690,12690,12690,12690,0
|
|
20231128,123100,60054440,12690,12690,12690,12690,0
|
|
20231128,123000,60054440,12690,12690,12690,12690,0
|
|
20231128,122900,60054440,12690,12690,12690,12690,0
|
|
20231128,122800,60054440,12690,12690,12690,12690,0
|
|
20231128,122700,60054440,12690,12690,12690,12690,0
|
|
20231128,122600,60054440,12690,12690,12690,12680,35
|
|
20231128,122500,59610340,12690,12690,12690,12690,0
|
|
20231128,122400,59610340,12690,12690,12690,12690,0
|
|
20231128,122300,59610340,12690,12690,12690,12690,0
|
|
20231128,122200,59610340,12690,12690,12690,12690,0
|
|
20231128,122100,59610340,12690,12690,12690,12690,0
|
|
20231128,122000,59610340,12690,12690,12690,12690,0
|
|
20231128,121900,59610340,12690,12690,12690,12690,0
|
|
20231128,121800,59610340,12690,12690,12690,12690,0
|
|
20231128,121700,59610340,12690,12690,12690,12690,0
|
|
20231128,121600,59610340,12690,12690,12690,12690,0
|
|
20231128,121500,59610340,12690,12690,12690,12690,0
|
|
20231128,121400,59610340,12690,12690,12690,12690,0
|
|
20231128,121300,59610340,12690,12690,12690,12690,0
|
|
20231128,121200,59610340,12690,12690,12690,12690,0
|
|
20231128,121100,59610340,12690,12690,12690,12690,0
|
|
20231128,121000,59610340,12690,12690,12690,12690,0
|
|
20231128,120900,59610340,12690,12690,12690,12690,0
|
|
20231128,120800,59610340,12690,12690,12690,12690,15
|
|
20231128,120700,59419990,12690,12690,12690,12690,0
|
|
20231128,120600,59419990,12690,12690,12690,12690,0
|
|
20231128,120500,59419990,12690,12690,12690,12690,0
|
|
20231128,120400,59419990,12690,12690,12690,12690,3
|
|
20231128,120300,59381920,12690,12690,12690,12690,0
|
|
20231128,120200,59381920,12690,12690,12690,12690,0
|
|
20231128,120100,59381920,12690,12690,12690,12690,0
|
|
20231128,120000,59381920,12690,12690,12690,12690,1
|
|
20231128,115900,59369230,12690,12690,12690,12690,0
|
|
20231128,115800,59369230,12690,12690,12690,12690,2
|
|
20231128,115700,59343850,12690,12680,12690,12680,8
|
|
20231128,115600,59242370,12680,12690,12690,12680,443
|
|
20231128,115500,53621110,12690,12690,12690,12690,72
|
|
20231128,115400,52707430,12690,12690,12690,12690,0
|
|
20231128,115300,52707430,12690,12690,12690,12690,0
|
|
20231128,115200,52707430,12690,12690,12690,12690,4
|
|
20231128,115100,52656670,12680,12680,12680,12680,0
|
|
20231128,115000,52656670,12680,12680,12680,12680,0
|
|
20231128,114900,52656670,12680,12680,12680,12680,0
|
|
20231128,114800,52656670,12680,12680,12680,12680,0
|
|
20231128,114700,52656670,12680,12680,12680,12680,0
|
|
20231128,114600,52656670,12680,12680,12680,12680,0
|
|
20231128,114500,52656670,12680,12680,12680,12680,0
|
|
20231128,114400,52656670,12680,12680,12680,12680,0
|
|
20231128,114300,52656670,12680,12680,12680,12680,0
|
|
20231128,114200,52656670,12680,12680,12680,12680,0
|
|
20231128,114100,52656670,12680,12680,12680,12680,0
|
|
20231128,114000,52656670,12680,12680,12680,12680,0
|
|
20231128,113900,52656670,12680,12680,12680,12680,0
|
|
20231128,113800,52656670,12680,12690,12690,12680,52
|
|
20231128,113700,51996840,12700,12700,12700,12700,0
|
|
20231128,113600,51996840,12700,12700,12700,12700,0
|
|
20231128,113500,51996840,12700,12700,12700,12700,0
|
|
20231128,113400,51996840,12700,12700,12700,12700,0
|
|
20231128,113300,51996840,12700,12700,12700,12700,0
|
|
20231128,113200,51996840,12700,12700,12700,12700,0
|
|
20231128,113100,51996840,12700,12700,12700,12700,0
|
|
20231128,113000,51996840,12700,12700,12700,12700,0
|
|
20231128,112900,51996840,12700,12700,12700,12700,0
|
|
20231128,112800,51996840,12700,12700,12700,12700,19
|
|
20231128,112700,51755540,12690,12690,12690,12690,0
|
|
20231128,112600,51755540,12690,12690,12690,12690,0
|
|
20231128,112500,51755540,12690,12690,12690,12690,0
|
|
20231128,112400,51755540,12690,12690,12690,12690,0
|
|
20231128,112300,51755540,12690,12690,12690,12690,0
|
|
20231128,112200,51755540,12690,12690,12690,12690,0
|
|
20231128,112100,51755540,12690,12700,12700,12690,65
|
|
20231128,112000,50930090,12700,12700,12700,12700,0
|
|
20231128,111900,50930090,12700,12700,12700,12700,0
|
|
20231128,111800,50930090,12700,12700,12700,12700,0
|
|
20231128,111700,50930090,12700,12700,12700,12700,1
|
|
20231128,111600,50917390,12700,12700,12700,12700,1
|
|
20231128,111500,50904690,12700,12700,12700,12700,0
|
|
20231128,111400,50904690,12700,12700,12700,12700,0
|
|
20231128,111300,50904690,12700,12700,12700,12700,0
|
|
20231128,111200,50904690,12700,12700,12700,12700,0
|
|
20231128,111100,50904690,12700,12700,12700,12700,0
|
|
20231128,111000,50904690,12700,12700,12700,12700,0
|
|
20231128,110900,50904690,12700,12700,12700,12700,0
|
|
20231128,110800,50904690,12700,12700,12700,12700,0
|
|
20231128,110700,50904690,12700,12700,12700,12700,0
|
|
20231128,110600,50904690,12700,12700,12700,12700,0
|
|
20231128,110500,50904690,12700,12700,12700,12700,0
|
|
20231128,110400,50904690,12700,12700,12700,12700,0
|
|
20231128,110300,50904690,12700,12700,12700,12700,0
|
|
20231128,110200,50904690,12700,12700,12700,12700,0
|
|
20231128,110100,50904690,12700,12700,12700,12700,0
|
|
20231128,110000,50904690,12700,12700,12700,12700,8
|
|
20231128,105900,50803090,12700,12700,12700,12700,0
|
|
20231128,105800,50803090,12700,12700,12700,12700,0
|
|
20231128,105700,50803090,12700,12700,12700,12700,0
|
|
20231128,105600,50803090,12700,12700,12700,12700,0
|
|
20231128,105500,50803090,12700,12700,12700,12700,0
|
|
20231128,105400,50803090,12700,12740,12740,12700,324
|
|
20231128,105300,46676040,12710,12710,12710,12710,0
|
|
20231128,105200,46676040,12710,12710,12710,12710,0
|
|
20231128,105100,46676040,12710,12710,12710,12710,0
|
|
20231128,105000,46676040,12710,12710,12710,12710,0
|
|
20231128,104900,46676040,12710,12710,12710,12710,0
|
|
20231128,104800,46676040,12710,12710,12710,12710,0
|
|
20231128,104700,46676040,12710,12710,12710,12710,0
|
|
20231128,104600,46676040,12710,12710,12710,12710,0
|
|
20231128,104500,46676040,12710,12710,12710,12710,0
|
|
20231128,104400,46676040,12710,12710,12710,12710,0
|
|
20231128,104300,46676040,12710,12710,12710,12710,0
|
|
20231128,104200,46676040,12710,12710,12710,12710,0
|
|
20231128,104100,46676040,12710,12710,12710,12710,0
|
|
20231128,104000,46676040,12710,12750,12750,12710,176
|
|
20231128,103900,44433620,12760,12750,12760,12750,107
|
|
20231128,103800,43068960,12720,12750,12750,12720,191
|
|
20231128,103700,40633890,12720,12740,12740,12720,60
|
|
20231128,103600,39869590,12730,12730,12730,12730,0
|
|
20231128,103500,39869590,12730,12730,12730,12730,0
|
|
20231128,103400,39869590,12730,12730,12730,12730,0
|
|
20231128,103300,39869590,12730,12730,12730,12730,0
|
|
20231128,103200,39869590,12730,12730,12730,12730,0
|
|
20231128,103100,39869590,12730,12730,12730,12730,0
|
|
20231128,103000,39869590,12730,12730,12730,12730,0
|
|
20231128,102900,39869590,12730,12730,12730,12730,0
|
|
20231128,102800,39869590,12730,12730,12730,12730,0
|
|
20231128,102700,39869590,12730,12730,12730,12730,0
|
|
20231128,102600,39869590,12730,12730,12730,12730,0
|
|
20231128,102500,39869590,12730,12730,12730,12730,10
|
|
20231128,102400,39742290,12730,12730,12730,12730,0
|
|
20231128,102300,39742290,12730,12730,12730,12730,78
|
|
20231128,102200,38749350,12730,12730,12730,12730,0
|
|
20231128,102100,38749350,12730,12730,12730,12730,0
|
|
20231128,102000,38749350,12730,12730,12730,12730,0
|
|
20231128,101900,38749350,12730,12730,12730,12730,0
|
|
20231128,101800,38749350,12730,12730,12730,12730,0
|
|
20231128,101700,38749350,12730,12730,12730,12730,0
|
|
20231128,101600,38749350,12730,12730,12730,12730,10
|
|
20231128,101500,38622050,12730,12730,12730,12730,0
|
|
20231128,101400,38622050,12730,12730,12730,12730,0
|
|
20231128,101300,38622050,12730,12730,12730,12730,0
|
|
20231128,101200,38622050,12730,12730,12730,12730,6
|
|
20231128,101100,38545670,12690,12760,12760,12690,191
|
|
20231128,101000,36111880,12730,12750,12750,12690,696
|
|
20231128,100900,27248880,12730,12700,12740,12700,79
|
|
20231128,100800,26243040,12690,12700,12720,12690,81
|
|
20231128,100700,25213670,12700,12700,12700,12700,0
|
|
20231128,100600,25213670,12700,12690,12700,12690,35
|
|
20231128,100500,24769470,12690,12690,12690,12690,0
|
|
20231128,100400,24769470,12690,12690,12690,12690,0
|
|
20231128,100300,24769470,12690,12690,12690,12690,0
|
|
20231128,100200,24769470,12690,12690,12690,12690,0
|
|
20231128,100100,24769470,12690,12690,12690,12690,0
|
|
20231128,100000,24769470,12690,12690,12690,12690,0
|
|
20231128,095900,24769470,12690,12690,12690,12690,0
|
|
20231128,095800,24769470,12690,12690,12690,12690,0
|
|
20231128,095700,24769470,12690,12690,12690,12690,0
|
|
20231128,095600,24769470,12690,12690,12690,12690,0
|
|
20231128,095500,24769470,12690,12690,12690,12690,0
|
|
20231128,095400,24769470,12690,12690,12690,12690,0
|
|
20231128,095300,24769470,12690,12690,12690,12690,0
|
|
20231128,095200,24769470,12690,12690,12690,12690,0
|
|
20231128,095100,24769470,12690,12690,12690,12690,0
|
|
20231128,095000,24769470,12690,12690,12690,12690,0
|
|
20231128,094900,24769470,12690,12690,12690,12690,0
|
|
20231128,094800,24769470,12690,12690,12690,12690,16
|
|
20231128,094700,24566430,12690,12690,12690,12690,0
|
|
20231128,094600,24566430,12690,12690,12690,12690,0
|
|
20231128,094500,24566430,12690,12690,12690,12690,0
|
|
20231128,094400,24566430,12690,12690,12690,12690,0
|
|
20231128,094300,24566430,12690,12680,12690,12680,184
|
|
20231128,094200,22233160,12640,12650,12650,12640,50
|
|
20231128,094100,21601010,12630,12630,12630,12630,0
|
|
20231128,094000,21601010,12630,12630,12630,12630,0
|
|
20231128,093900,21601010,12630,12630,12630,12630,0
|
|
20231128,093800,21601010,12630,12630,12630,12630,0
|
|
20231128,093700,21601010,12630,12630,12630,12630,0
|
|
20231128,093600,21601010,12630,12630,12630,12630,0
|
|
20231128,093500,21601010,12630,12630,12630,12630,5
|
|
20231128,093400,21537860,12630,12620,12630,12620,105
|
|
20231128,093300,20211960,12600,12600,12600,12600,0
|
|
20231128,093200,20211960,12600,12600,12600,12600,0
|
|
20231128,093100,20211960,12600,12600,12600,12600,0
|
|
20231128,093000,20211960,12600,12610,12620,12590,348
|
|
20231128,092900,15821630,12600,12600,12600,12600,0
|
|
20231128,092800,15821630,12600,12600,12600,12600,3
|
|
20231128,092700,15783830,12580,12580,12580,12580,15
|
|
20231128,092600,15595130,12590,12560,12590,12560,91
|
|
20231128,092500,14450100,12560,12630,12630,12560,1065
|
|
20231128,092400,1011180,12620,12620,12620,12620,0
|
|
20231128,092300,1011180,12620,12620,12620,12620,0
|
|
20231128,092200,1011180,12620,12620,12620,12620,0
|
|
20231128,092100,1011180,12620,12620,12620,12620,0
|
|
20231128,092000,1011180,12620,12620,12620,12620,1
|
|
20231128,091900,998560,12620,12620,12620,12620,0
|
|
20231128,091800,998560,12620,12620,12620,12620,0
|
|
20231128,091700,998560,12620,12620,12620,12620,0
|
|
20231128,091600,998560,12620,12620,12620,12620,5
|
|
20231128,091500,935460,12680,12680,12680,12680,0
|
|
20231128,091400,935460,12680,12680,12680,12680,11
|
|
20231128,091300,795980,12640,12640,12640,12640,0
|
|
20231128,091200,795980,12640,12640,12640,12640,0
|
|
20231128,091100,795980,12640,12640,12640,12640,33
|
|
20231128,091000,378860,12620,12620,12620,12620,0
|
|
20231128,090900,378860,12620,12620,12620,12620,0
|
|
20231128,090800,378860,12620,12620,12620,12620,0
|
|
20231128,090700,378860,12620,12620,12620,12620,0
|
|
20231128,090600,378860,12620,12620,12620,12620,0
|
|
20231128,090500,378860,12620,12620,12620,12620,0
|
|
20231128,090400,378860,12620,12620,12620,12620,0
|
|
20231128,090300,378860,12620,12620,12620,12620,0
|
|
20231128,090200,378860,12620,12620,12620,12620,0
|
|
20231128,090100,378860,12620,12620,12620,12620,11
|
|
20231128,090000,240040,12620,12640,12640,12620,19
|