604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190100,477450250,9870,9870,9870,9870,822
|
|
20231127,190000,477450250,9870,9870,9870,9870,0
|
|
20231127,185900,477450250,9870,9870,9870,9870,0
|
|
20231127,185800,477450250,9870,9870,9870,9870,0
|
|
20231127,185700,477450250,9870,9870,9870,9870,0
|
|
20231127,185600,477450250,9870,9870,9870,9870,0
|
|
20231127,185500,477450250,9870,9870,9870,9870,0
|
|
20231127,185400,477450250,9870,9870,9870,9870,0
|
|
20231127,185300,477450250,9870,9870,9870,9870,0
|
|
20231127,185200,477450250,9870,9870,9870,9870,0
|
|
20231127,185100,477450250,9870,9870,9870,9870,0
|
|
20231127,185000,477450250,9870,9870,9870,9870,0
|
|
20231127,184900,477450250,9870,9870,9870,9870,0
|
|
20231127,184800,477450250,9870,9870,9870,9870,0
|
|
20231127,184700,477450250,9870,9870,9870,9870,0
|
|
20231127,184600,477450250,9870,9870,9870,9870,0
|
|
20231127,184500,477450250,9870,9870,9870,9870,0
|
|
20231127,184400,477450250,9870,9870,9870,9870,0
|
|
20231127,184300,477450250,9870,9870,9870,9870,0
|
|
20231127,184200,477450250,9870,9870,9870,9870,0
|
|
20231127,184100,477450250,9870,9870,9870,9870,0
|
|
20231127,184000,477450250,9870,9870,9870,9870,0
|
|
20231127,183900,477450250,9870,9870,9870,9870,0
|
|
20231127,183800,477450250,9870,9870,9870,9870,0
|
|
20231127,183700,477450250,9870,9870,9870,9870,0
|
|
20231127,183600,477450250,9870,9870,9870,9870,0
|
|
20231127,183500,477450250,9870,9870,9870,9870,0
|
|
20231127,183400,477450250,9870,9870,9870,9870,0
|
|
20231127,183300,477450250,9870,9870,9870,9870,0
|
|
20231127,183200,477450250,9870,9870,9870,9870,0
|
|
20231127,183100,477450250,9870,9870,9870,9870,822
|
|
20231127,183000,477450250,9870,9870,9870,9870,0
|
|
20231127,182900,477450250,9870,9870,9870,9870,0
|
|
20231127,182800,477450250,9870,9870,9870,9870,0
|
|
20231127,182700,477450250,9870,9870,9870,9870,0
|
|
20231127,182600,477450250,9870,9870,9870,9870,0
|
|
20231127,182500,477450250,9870,9870,9870,9870,0
|
|
20231127,182400,477450250,9870,9870,9870,9870,0
|
|
20231127,182300,477450250,9870,9870,9870,9870,0
|
|
20231127,182200,477450250,9870,9870,9870,9870,0
|
|
20231127,182100,477450250,9870,9870,9870,9870,0
|
|
20231127,182000,477450250,9870,9870,9870,9870,0
|
|
20231127,181900,477450250,9870,9870,9870,9870,0
|
|
20231127,181800,477450250,9870,9870,9870,9870,0
|
|
20231127,181700,477450250,9870,9870,9870,9870,0
|
|
20231127,181600,477450250,9870,9870,9870,9870,0
|
|
20231127,181500,477450250,9870,9870,9870,9870,0
|
|
20231127,181400,477450250,9870,9870,9870,9870,0
|
|
20231127,181300,477450250,9870,9870,9870,9870,0
|
|
20231127,181200,477450250,9870,9870,9870,9870,0
|
|
20231127,181100,477450250,9870,9870,9870,9870,0
|
|
20231127,181000,477450250,9870,9870,9870,9870,0
|
|
20231127,180900,477450250,9870,9870,9870,9870,0
|
|
20231127,180800,477450250,9870,9870,9870,9870,0
|
|
20231127,180700,477450250,9870,9870,9870,9870,0
|
|
20231127,180600,477450250,9870,9870,9870,9870,0
|
|
20231127,180500,477450250,9870,9870,9870,9870,0
|
|
20231127,180400,477450250,9870,9870,9870,9870,0
|
|
20231127,180300,477450250,9870,9870,9870,9870,0
|
|
20231127,180200,477450250,9870,9870,9870,9870,0
|
|
20231127,180100,477450250,9870,9870,9870,9870,822
|
|
20231127,180000,477450250,9870,9870,9870,9870,0
|
|
20231127,175900,477450250,9870,9870,9870,9870,0
|
|
20231127,175800,477450250,9870,9870,9870,9870,0
|
|
20231127,175700,477450250,9870,9870,9870,9870,0
|
|
20231127,175600,477450250,9870,9870,9870,9870,0
|
|
20231127,175500,477450250,9870,9870,9870,9870,0
|
|
20231127,175400,477450250,9870,9870,9870,9870,0
|
|
20231127,175300,477450250,9870,9870,9870,9870,0
|
|
20231127,175200,477450250,9870,9870,9870,9870,0
|
|
20231127,175100,477450250,9870,9870,9870,9870,0
|
|
20231127,175000,477450250,9870,9870,9870,9870,0
|
|
20231127,174900,477450250,9870,9870,9870,9870,0
|
|
20231127,174800,477450250,9870,9870,9870,9870,0
|
|
20231127,174700,477450250,9870,9870,9870,9870,0
|
|
20231127,174600,477450250,9870,9870,9870,9870,0
|
|
20231127,174500,477450250,9870,9870,9870,9870,0
|
|
20231127,174400,477450250,9870,9870,9870,9870,0
|
|
20231127,174300,477450250,9870,9870,9870,9870,0
|
|
20231127,174200,477450250,9870,9870,9870,9870,0
|
|
20231127,174100,477450250,9870,9870,9870,9870,0
|
|
20231127,174000,477450250,9870,9870,9870,9870,0
|
|
20231127,173900,477450250,9870,9870,9870,9870,0
|
|
20231127,173800,477450250,9870,9870,9870,9870,0
|
|
20231127,173700,477450250,9870,9870,9870,9870,0
|
|
20231127,173600,477450250,9870,9870,9870,9870,0
|
|
20231127,173500,477450250,9870,9870,9870,9870,0
|
|
20231127,173400,477450250,9870,9870,9870,9870,0
|
|
20231127,173300,477450250,9870,9870,9870,9870,0
|
|
20231127,173200,477450250,9870,9870,9870,9870,0
|
|
20231127,173100,477450250,9870,9870,9870,9870,822
|
|
20231127,173000,477450250,9870,9870,9870,9870,0
|
|
20231127,172900,477450250,9870,9870,9870,9870,0
|
|
20231127,172800,477450250,9870,9870,9870,9870,0
|
|
20231127,172700,477450250,9870,9870,9870,9870,0
|
|
20231127,172600,477450250,9870,9870,9870,9870,0
|
|
20231127,172500,477450250,9870,9870,9870,9870,0
|
|
20231127,172400,477450250,9870,9870,9870,9870,0
|
|
20231127,172300,477450250,9870,9870,9870,9870,0
|
|
20231127,172200,477450250,9870,9870,9870,9870,0
|
|
20231127,172100,477450250,9870,9870,9870,9870,0
|
|
20231127,172000,477450250,9870,9870,9870,9870,0
|
|
20231127,171900,477450250,9870,9870,9870,9870,0
|
|
20231127,171800,477450250,9870,9870,9870,9870,0
|
|
20231127,171700,477450250,9870,9870,9870,9870,0
|
|
20231127,171600,477450250,9870,9870,9870,9870,0
|
|
20231127,171500,477450250,9870,9870,9870,9870,0
|
|
20231127,171400,477450250,9870,9870,9870,9870,0
|
|
20231127,171300,477450250,9870,9870,9870,9870,0
|
|
20231127,171200,477450250,9870,9870,9870,9870,0
|
|
20231127,171100,477450250,9870,9870,9870,9870,0
|
|
20231127,171000,477450250,9870,9870,9870,9870,0
|
|
20231127,170900,477450250,9870,9870,9870,9870,0
|
|
20231127,170800,477450250,9870,9870,9870,9870,0
|
|
20231127,170700,477450250,9870,9870,9870,9870,0
|
|
20231127,170600,477450250,9870,9870,9870,9870,0
|
|
20231127,170500,477450250,9870,9870,9870,9870,0
|
|
20231127,170400,477450250,9870,9870,9870,9870,0
|
|
20231127,170300,477450250,9870,9870,9870,9870,0
|
|
20231127,170200,477450250,9870,9870,9870,9870,0
|
|
20231127,170100,477450250,9870,9870,9870,9870,822
|
|
20231127,170000,477450250,9870,9870,9870,9870,0
|
|
20231127,165900,477450250,9870,9870,9870,9870,0
|
|
20231127,165800,477450250,9870,9870,9870,9870,0
|
|
20231127,165700,477450250,9870,9870,9870,9870,0
|
|
20231127,165600,477450250,9870,9870,9870,9870,0
|
|
20231127,165500,477450250,9870,9870,9870,9870,0
|
|
20231127,165400,477450250,9870,9870,9870,9870,0
|
|
20231127,165300,477450250,9870,9870,9870,9870,0
|
|
20231127,165200,477450250,9870,9870,9870,9870,0
|
|
20231127,165100,477450250,9870,9870,9870,9870,0
|
|
20231127,165000,477450250,9870,9870,9870,9870,0
|
|
20231127,164900,477450250,9870,9870,9870,9870,0
|
|
20231127,164800,477450250,9870,9870,9870,9870,0
|
|
20231127,164700,477450250,9870,9870,9870,9870,0
|
|
20231127,164600,477450250,9870,9870,9870,9870,0
|
|
20231127,164500,477450250,9870,9870,9870,9870,0
|
|
20231127,164400,477450250,9870,9870,9870,9870,0
|
|
20231127,164300,477450250,9870,9870,9870,9870,0
|
|
20231127,164200,477450250,9870,9870,9870,9870,0
|
|
20231127,164100,477450250,9870,9870,9870,9870,0
|
|
20231127,164000,477450250,9870,9870,9870,9870,0
|
|
20231127,163900,477450250,9870,9870,9870,9870,0
|
|
20231127,163800,477450250,9870,9870,9870,9870,0
|
|
20231127,163700,477450250,9870,9870,9870,9870,0
|
|
20231127,163600,477450250,9870,9870,9870,9870,0
|
|
20231127,163500,477450250,9870,9870,9870,9870,0
|
|
20231127,163400,477450250,9870,9870,9870,9870,0
|
|
20231127,163300,477450250,9870,9870,9870,9870,0
|
|
20231127,163200,477450250,9870,9870,9870,9870,0
|
|
20231127,163100,477450250,9870,9870,9870,9870,822
|
|
20231127,163000,477450250,9870,9870,9870,9870,0
|
|
20231127,162900,477450250,9870,9870,9870,9870,0
|
|
20231127,162800,477450250,9870,9870,9870,9870,0
|
|
20231127,162700,477450250,9870,9870,9870,9870,0
|
|
20231127,162600,477450250,9870,9870,9870,9870,0
|
|
20231127,162500,477450250,9870,9870,9870,9870,0
|
|
20231127,162400,477450250,9870,9870,9870,9870,0
|
|
20231127,162300,477450250,9870,9870,9870,9870,0
|
|
20231127,162200,477450250,9870,9870,9870,9870,0
|
|
20231127,162100,477450250,9870,9870,9870,9870,0
|
|
20231127,162000,477450250,9870,9870,9870,9870,0
|
|
20231127,161900,477450250,9870,9870,9870,9870,0
|
|
20231127,161800,477450250,9870,9870,9870,9870,0
|
|
20231127,161700,477450250,9870,9870,9870,9870,0
|
|
20231127,161600,477450250,9870,9870,9870,9870,0
|
|
20231127,161500,477450250,9870,9870,9870,9870,0
|
|
20231127,161400,477450250,9870,9870,9870,9870,0
|
|
20231127,161300,477450250,9870,9870,9870,9870,0
|
|
20231127,161200,477450250,9870,9870,9870,9870,0
|
|
20231127,161100,477450250,9870,9870,9870,9870,0
|
|
20231127,161000,477450250,9870,9870,9870,9870,0
|
|
20231127,160900,477450250,9870,9870,9870,9870,0
|
|
20231127,160800,477450250,9870,9870,9870,9870,0
|
|
20231127,160700,477450250,9870,9870,9870,9870,0
|
|
20231127,160600,477450250,9870,9870,9870,9870,0
|
|
20231127,160500,477450250,9870,9870,9870,9870,0
|
|
20231127,160400,477450250,9870,9870,9870,9870,0
|
|
20231127,160300,477450250,9870,9870,9870,9870,0
|
|
20231127,160200,477450250,9870,9870,9870,9870,0
|
|
20231127,160100,477450250,9870,9870,9870,9870,822
|
|
20231127,160000,477450250,9870,9870,9870,9870,0
|
|
20231127,155900,477450250,9870,9870,9870,9870,0
|
|
20231127,155800,477450250,9870,9870,9870,9870,0
|
|
20231127,155700,477450250,9870,9870,9870,9870,0
|
|
20231127,155600,477450250,9870,9870,9870,9870,0
|
|
20231127,155500,477450250,9870,9870,9870,9870,0
|
|
20231127,155400,477450250,9870,9870,9870,9870,0
|
|
20231127,155300,477450250,9870,9870,9870,9870,0
|
|
20231127,155200,477450250,9870,9870,9870,9870,0
|
|
20231127,155100,477450250,9870,9870,9870,9870,0
|
|
20231127,155000,477450250,9870,9870,9870,9870,0
|
|
20231127,154900,477450250,9870,9870,9870,9870,0
|
|
20231127,154800,477450250,9870,9870,9870,9870,0
|
|
20231127,154700,477450250,9870,9870,9870,9870,0
|
|
20231127,154600,477450250,9870,9870,9870,9870,0
|
|
20231127,154500,477450250,9870,9870,9870,9870,0
|
|
20231127,154400,477450250,9870,9870,9870,9870,0
|
|
20231127,154300,477450250,9870,9870,9870,9870,0
|
|
20231127,154200,477450250,9870,9870,9870,9870,0
|
|
20231127,154100,477450250,9870,9870,9870,9870,0
|
|
20231127,154000,477450250,9870,9870,9870,9870,0
|
|
20231127,153900,477450250,9870,9870,9870,9870,0
|
|
20231127,153800,477450250,9870,9870,9870,9870,0
|
|
20231127,153700,477450250,9870,9870,9870,9870,0
|
|
20231127,153600,477450250,9870,9870,9870,9870,0
|
|
20231127,153500,477450250,9870,9870,9870,9870,0
|
|
20231127,153400,477450250,9870,9870,9870,9870,0
|
|
20231127,153300,477450250,9870,9870,9870,9870,0
|
|
20231127,153200,477450250,9870,9870,9870,9870,0
|
|
20231127,153100,477450250,9870,9870,9870,9870,822
|
|
20231127,153000,477450250,9870,9870,9870,9870,822
|
|
20231127,152900,469337110,9870,9870,9870,9870,0
|
|
20231127,152800,469337110,9870,9870,9870,9870,0
|
|
20231127,152700,469337110,9870,9870,9870,9870,0
|
|
20231127,152600,469337110,9870,9870,9870,9870,0
|
|
20231127,152500,469337110,9870,9870,9870,9870,0
|
|
20231127,152400,469337110,9870,9870,9870,9870,0
|
|
20231127,152300,469337110,9870,9870,9870,9870,0
|
|
20231127,152200,469337110,9870,9870,9870,9870,0
|
|
20231127,152100,469337110,9870,9870,9870,9870,0
|
|
20231127,152000,469337110,9870,9870,9870,9870,0
|
|
20231127,151900,469337110,9870,9870,9880,9870,56
|
|
20231127,151800,468784380,9880,9880,9890,9880,14
|
|
20231127,151700,468646050,9870,9870,9870,9870,4
|
|
20231127,151600,468606570,9860,9870,9870,9860,540
|
|
20231127,151500,463281970,9870,9880,9880,9860,1669
|
|
20231127,151400,446811150,9880,9890,9890,9880,65
|
|
20231127,151300,446168310,9900,9900,9900,9900,0
|
|
20231127,151200,446168310,9900,9900,9900,9900,101
|
|
20231127,151100,445168410,9890,9890,9890,9890,4
|
|
20231127,151000,445128850,9900,9900,9900,9900,3
|
|
20231127,150900,445099150,9900,9900,9900,9900,10
|
|
20231127,150800,445000150,9900,9890,9900,9890,4
|
|
20231127,150700,444960570,9900,9900,9900,9900,0
|
|
20231127,150600,444960570,9900,9900,9900,9900,1
|
|
20231127,150500,444950670,9890,9890,9890,9890,62
|
|
20231127,150400,444337490,9890,9890,9890,9890,51
|
|
20231127,150300,443833100,9890,9880,9890,9880,241
|
|
20231127,150200,441452000,9890,9890,9890,9890,10
|
|
20231127,150100,441353100,9890,9890,9890,9890,0
|
|
20231127,150000,441353100,9890,9890,9890,9890,0
|
|
20231127,145900,441353100,9890,9890,9890,9890,0
|
|
20231127,145800,441353100,9890,9890,9890,9890,10
|
|
20231127,145700,441254200,9890,9880,9890,9880,5
|
|
20231127,145600,441204790,9890,9890,9890,9890,0
|
|
20231127,145500,441204790,9890,9890,9890,9890,1
|
|
20231127,145400,441194900,9880,9890,9890,9880,5
|
|
20231127,145300,441145490,9880,9880,9880,9880,6
|
|
20231127,145200,441086210,9890,9890,9890,9890,1
|
|
20231127,145100,441076320,9890,9890,9890,9890,0
|
|
20231127,145000,441076320,9890,9890,9890,9890,1
|
|
20231127,144900,441066430,9880,9890,9890,9880,5
|
|
20231127,144800,441017020,9890,9890,9890,9890,1
|
|
20231127,144700,441007130,9890,9890,9890,9890,50
|
|
20231127,144600,440512630,9880,9880,9880,9880,59
|
|
20231127,144500,439929710,9880,9890,9890,9870,204
|
|
20231127,144400,437913990,9890,9900,9900,9870,10
|
|
20231127,144300,437815200,9910,9910,9910,9910,1
|
|
20231127,144200,437805290,9920,9920,9920,9920,0
|
|
20231127,144100,437805290,9920,9920,9920,9920,0
|
|
20231127,144000,437805290,9920,9920,9920,9920,20
|
|
20231127,143900,437606890,9920,9920,9920,9920,6
|
|
20231127,143800,437547370,9920,9880,9920,9870,815
|
|
20231127,143700,429500980,9920,9920,9920,9920,8
|
|
20231127,143600,429421620,9920,9880,9920,9870,141
|
|
20231127,143500,428029010,9880,9880,9880,9880,50
|
|
20231127,143400,427535010,9900,9900,9900,9900,1
|
|
20231127,143300,427525110,9920,9920,9920,9920,0
|
|
20231127,143200,427525110,9920,9920,9920,9920,0
|
|
20231127,143100,427525110,9920,9920,9920,9920,0
|
|
20231127,143000,427525110,9920,9910,9920,9910,4
|
|
20231127,142900,427485450,9880,9880,9880,9880,0
|
|
20231127,142800,427485450,9880,9900,9900,9880,117
|
|
20231127,142700,426329270,9900,9900,9900,9900,0
|
|
20231127,142600,426329270,9900,9900,9900,9900,0
|
|
20231127,142500,426329270,9900,9900,9900,9900,0
|
|
20231127,142400,426329270,9900,9900,9900,9900,4
|
|
20231127,142300,426289670,9920,9920,9920,9920,0
|
|
20231127,142200,426289670,9920,9920,9920,9920,2
|
|
20231127,142100,426269830,9930,9890,9930,9890,87
|
|
20231127,142000,425408670,9900,9900,9900,9900,103
|
|
20231127,141900,424388970,9900,9900,9900,9900,0
|
|
20231127,141800,424388970,9900,9900,9900,9900,4
|
|
20231127,141700,424349370,9900,9900,9900,9900,0
|
|
20231127,141600,424349370,9900,9900,9900,9900,0
|
|
20231127,141500,424349370,9900,9900,9900,9900,4
|
|
20231127,141400,424309770,9900,9900,9900,9900,134
|
|
20231127,141300,422983170,9900,9900,9900,9900,0
|
|
20231127,141200,422983170,9900,9900,9900,9900,40
|
|
20231127,141100,422587170,9900,9900,9900,9900,5
|
|
20231127,141000,422537670,9920,9920,9920,9920,3
|
|
20231127,140900,422507910,9920,9910,9920,9910,89
|
|
20231127,140800,421625130,9910,9900,9910,9900,118
|
|
20231127,140700,420456250,9890,9890,9890,9890,0
|
|
20231127,140600,420456250,9890,9890,9890,9890,1
|
|
20231127,140500,420446360,9900,9900,9900,9900,16
|
|
20231127,140400,420287960,9900,9900,9900,9900,0
|
|
20231127,140300,420287960,9900,9900,9900,9900,2
|
|
20231127,140200,420268160,9910,9910,9910,9910,4
|
|
20231127,140100,420228520,9910,9910,9910,9910,2
|
|
20231127,140000,420208700,9910,9900,9910,9900,59
|
|
20231127,135900,419624100,9900,9900,9900,9900,57
|
|
20231127,135800,419059800,9900,9900,9900,9900,59
|
|
20231127,135700,418475700,9900,9900,9900,9900,10
|
|
20231127,135600,418376700,9900,9910,9910,9900,14
|
|
20231127,135500,418238050,9910,9910,9910,9910,54
|
|
20231127,135400,417702910,9910,9910,9910,9910,0
|
|
20231127,135300,417702910,9910,9910,9910,9910,2
|
|
20231127,135200,417683090,9910,9910,9910,9910,11
|
|
20231127,135100,417574080,9910,9910,9910,9900,7
|
|
20231127,135000,417504750,9900,9900,9900,9900,0
|
|
20231127,134900,417504750,9900,9910,9910,9900,13
|
|
20231127,134800,417376030,9900,9900,9910,9900,12
|
|
20231127,134700,417257210,9900,9900,9900,9900,9
|
|
20231127,134600,417168110,9900,9900,9900,9900,9
|
|
20231127,134500,417079010,9910,9910,9910,9910,0
|
|
20231127,134400,417079010,9910,9910,9910,9910,211
|
|
20231127,134300,414988000,9910,9910,9910,9910,91
|
|
20231127,134200,414086190,9910,9910,9910,9910,6
|
|
20231127,134100,414026730,9930,9930,9930,9930,0
|
|
20231127,134000,414026730,9930,9930,9930,9930,0
|
|
20231127,133900,414026730,9930,9930,9930,9930,10
|
|
20231127,133800,413927430,9930,9930,9930,9930,1
|
|
20231127,133700,413917500,9920,9920,9920,9920,10
|
|
20231127,133600,413818300,9920,9920,9920,9920,42
|
|
20231127,133500,413401660,9920,9900,9920,9900,408
|
|
20231127,133400,409359420,9890,9870,9890,9870,808
|
|
20231127,133300,401381370,9880,9880,9880,9880,16
|
|
20231127,133200,401223290,9880,9880,9880,9880,0
|
|
20231127,133100,401223290,9880,9880,9880,9880,13
|
|
20231127,133000,401094850,9880,9880,9880,9880,17
|
|
20231127,132900,400926890,9880,9880,9880,9880,25
|
|
20231127,132800,400679890,9880,9880,9880,9880,25
|
|
20231127,132700,400432890,9870,9870,9870,9870,0
|
|
20231127,132600,400432890,9870,9870,9870,9870,0
|
|
20231127,132500,400432890,9870,9870,9870,9870,0
|
|
20231127,132400,400432890,9870,9870,9870,9870,0
|
|
20231127,132300,400432890,9870,9870,9870,9870,4
|
|
20231127,132200,400393410,9870,9870,9870,9870,52
|
|
20231127,132100,399880170,9870,9870,9870,9870,0
|
|
20231127,132000,399880170,9870,9870,9870,9870,15
|
|
20231127,131900,399732120,9870,9870,9870,9870,0
|
|
20231127,131800,399732120,9870,9870,9870,9870,96
|
|
20231127,131700,398784600,9870,9870,9870,9870,58
|
|
20231127,131600,398212140,9870,9870,9870,9870,31
|
|
20231127,131500,397906170,9860,9870,9870,9860,34
|
|
20231127,131400,397570630,9870,9870,9870,9870,0
|
|
20231127,131300,397570630,9870,9870,9870,9870,0
|
|
20231127,131200,397570630,9870,9870,9870,9870,10
|
|
20231127,131100,397471930,9870,9870,9870,9870,661
|
|
20231127,131000,390947860,9870,9870,9870,9870,0
|
|
20231127,130900,390947860,9870,9870,9870,9870,20
|
|
20231127,130800,390750460,9870,9870,9870,9870,437
|
|
20231127,130700,386437270,9870,9870,9870,9870,4
|
|
20231127,130600,386397790,9900,9900,9900,9900,0
|
|
20231127,130500,386397790,9900,9900,9900,9900,0
|
|
20231127,130400,386397790,9900,9900,9900,9900,0
|
|
20231127,130300,386397790,9900,9870,9900,9870,3
|
|
20231127,130200,386368130,9890,9880,9900,9880,137
|
|
20231127,130100,385012590,9890,9890,9890,9890,0
|
|
20231127,130000,385012590,9890,9890,9890,9890,0
|
|
20231127,125900,385012590,9890,9880,9890,9880,60
|
|
20231127,125800,384419290,9880,9900,9900,9880,20
|
|
20231127,125700,384221490,9880,9890,9890,9880,41
|
|
20231127,125600,383816010,9890,9890,9890,9890,256
|
|
20231127,125500,381284170,9880,9880,9880,9880,1
|
|
20231127,125400,381274290,9870,9870,9870,9870,599
|
|
20231127,125300,375362160,9880,9880,9880,9880,0
|
|
20231127,125200,375362160,9880,9880,9880,9880,8
|
|
20231127,125100,375283120,9890,9880,9890,9880,87
|
|
20231127,125000,374422710,9880,9880,9880,9880,0
|
|
20231127,124900,374422710,9880,9880,9880,9880,3
|
|
20231127,124800,374393070,9880,9880,9880,9880,0
|
|
20231127,124700,374393070,9880,9880,9880,9880,363
|
|
20231127,124600,370806630,9870,9870,9870,9870,34
|
|
20231127,124500,370471050,9870,9870,9870,9870,0
|
|
20231127,124400,370471050,9870,9870,9870,9870,0
|
|
20231127,124300,370471050,9870,9870,9870,9870,0
|
|
20231127,124200,370471050,9870,9870,9870,9870,10
|
|
20231127,124100,370372350,9870,9870,9870,9870,0
|
|
20231127,124000,370372350,9870,9870,9870,9870,0
|
|
20231127,123900,370372350,9870,9870,9870,9870,4
|
|
20231127,123800,370332870,9880,9880,9880,9880,1
|
|
20231127,123700,370322990,9880,9880,9880,9880,0
|
|
20231127,123600,370322990,9880,9880,9880,9880,0
|
|
20231127,123500,370322990,9880,9880,9880,9880,577
|
|
20231127,123400,364622230,9900,9900,9900,9900,0
|
|
20231127,123300,364622230,9900,9900,9900,9900,0
|
|
20231127,123200,364622230,9900,9890,9900,9890,4
|
|
20231127,123100,364582650,9900,9900,9900,9900,1
|
|
20231127,123000,364572750,9900,9890,9900,9890,7
|
|
20231127,122900,364503500,9890,9890,9890,9890,25
|
|
20231127,122800,364256250,9890,9890,9890,9890,0
|
|
20231127,122700,364256250,9890,9890,9890,9890,1
|
|
20231127,122600,364246360,9890,9890,9890,9890,21
|
|
20231127,122500,364038670,9890,9890,9890,9890,15
|
|
20231127,122400,363890320,9890,9890,9890,9890,1
|
|
20231127,122300,363880430,9880,9880,9880,9880,0
|
|
20231127,122200,363880430,9880,9880,9880,9880,5
|
|
20231127,122100,363831030,9890,9890,9890,9890,2
|
|
20231127,122000,363811250,9900,9900,9900,9900,5
|
|
20231127,121900,363761750,9900,9900,9900,9900,1
|
|
20231127,121800,363751850,9900,9900,9900,9900,1
|
|
20231127,121700,363741950,9880,9880,9880,9880,0
|
|
20231127,121600,363741950,9880,9880,9880,9880,0
|
|
20231127,121500,363741950,9880,9890,9890,9880,438
|
|
20231127,121400,359414500,9890,9890,9890,9890,14
|
|
20231127,121300,359276040,9890,9890,9890,9890,0
|
|
20231127,121200,359276040,9890,9890,9890,9890,106
|
|
20231127,121100,358227700,9900,9900,9900,9900,0
|
|
20231127,121000,358227700,9900,9900,9900,9900,70
|
|
20231127,120900,357534700,9890,9890,9890,9890,0
|
|
20231127,120800,357534700,9890,9900,9900,9890,14
|
|
20231127,120700,357396230,9900,9900,9900,9900,0
|
|
20231127,120600,357396230,9900,9900,9900,9900,7
|
|
20231127,120500,357326930,9910,9910,9910,9910,5
|
|
20231127,120400,357277380,9900,9900,9900,9900,0
|
|
20231127,120300,357277380,9900,9900,9900,9900,20
|
|
20231127,120200,357079380,9900,9890,9900,9890,257
|
|
20231127,120100,354535090,9890,9890,9890,9890,0
|
|
20231127,120000,354535090,9890,9890,9890,9890,0
|
|
20231127,115900,354535090,9890,9890,9890,9890,51
|
|
20231127,115800,354030700,9890,9890,9890,9890,1
|
|
20231127,115700,354020810,9900,9900,9900,9900,0
|
|
20231127,115600,354020810,9900,9880,9900,9880,5
|
|
20231127,115500,353971370,9900,9890,9900,9890,20
|
|
20231127,115400,353773560,9890,9890,9890,9890,0
|
|
20231127,115300,353773560,9890,9880,9890,9880,24
|
|
20231127,115200,353536240,9890,9890,9890,9890,0
|
|
20231127,115100,353536240,9890,9890,9890,9890,63
|
|
20231127,115000,352913170,9890,9900,9900,9890,3
|
|
20231127,114900,352883490,9890,9890,9890,9890,0
|
|
20231127,114800,352883490,9890,9890,9890,9890,0
|
|
20231127,114700,352883490,9890,9890,9890,9890,4
|
|
20231127,114600,352843930,9890,9890,9890,9890,0
|
|
20231127,114500,352843930,9890,9890,9890,9890,0
|
|
20231127,114400,352843930,9890,9890,9890,9890,451
|
|
20231127,114300,348383540,9900,9900,9900,9900,8
|
|
20231127,114200,348304340,9900,9900,9900,9900,0
|
|
20231127,114100,348304340,9900,9900,9900,9900,1
|
|
20231127,114000,348294440,9910,9910,9910,9910,3
|
|
20231127,113900,348264710,9890,9900,9900,9890,5
|
|
20231127,113800,348215250,9890,9890,9890,9890,0
|
|
20231127,113700,348215250,9890,9890,9890,9890,0
|
|
20231127,113600,348215250,9890,9890,9890,9890,0
|
|
20231127,113500,348215250,9890,9890,9890,9880,193
|
|
20231127,113400,346307580,9890,9890,9890,9890,102
|
|
20231127,113300,345298800,9890,9890,9890,9890,0
|
|
20231127,113200,345298800,9890,9890,9890,9890,2
|
|
20231127,113100,345279020,9890,9890,9890,9890,54
|
|
20231127,113000,344744960,9890,9890,9890,9890,35
|
|
20231127,112900,344398810,9880,9880,9880,9880,238
|
|
20231127,112800,342047370,9880,9880,9880,9880,2
|
|
20231127,112700,342027610,9880,9880,9880,9880,0
|
|
20231127,112600,342027610,9880,9880,9880,9880,0
|
|
20231127,112500,342027610,9880,9890,9890,9880,66
|
|
20231127,112400,341375480,9890,9890,9890,9890,3
|
|
20231127,112300,341345810,9890,9890,9890,9880,12
|
|
20231127,112200,341227170,9920,9920,9920,9920,0
|
|
20231127,112100,341227170,9920,9920,9920,9920,0
|
|
20231127,112000,341227170,9920,9900,9920,9880,1201
|
|
20231127,111900,329345540,9910,9910,9910,9910,7
|
|
20231127,111800,329276170,9910,9920,9920,9910,66
|
|
20231127,111700,328621510,9920,9920,9920,9920,0
|
|
20231127,111600,328621510,9920,9910,9920,9910,15
|
|
20231127,111500,328472750,9940,9940,9940,9940,0
|
|
20231127,111400,328472750,9940,9910,9940,9910,123
|
|
20231127,111300,327251840,9900,9910,9910,9900,136
|
|
20231127,111200,325905190,9950,9950,9950,9950,0
|
|
20231127,111100,325905190,9950,9950,9950,9950,1
|
|
20231127,111000,325895240,9950,9950,9950,9950,0
|
|
20231127,110900,325895240,9950,9920,9950,9920,6
|
|
20231127,110800,325835690,9960,9960,9960,9960,0
|
|
20231127,110700,325835690,9960,9960,9960,9960,0
|
|
20231127,110600,325835690,9960,9960,9960,9960,0
|
|
20231127,110500,325835690,9960,9960,9960,9960,0
|
|
20231127,110400,325835690,9960,9960,9960,9960,2
|
|
20231127,110300,325815770,9960,9960,9960,9960,10
|
|
20231127,110200,325716170,9960,9910,9960,9890,90
|
|
20231127,110100,324825150,9900,9900,9900,9900,177
|
|
20231127,110000,323072850,9900,9900,9900,9900,0
|
|
20231127,105900,323072850,9900,9900,9900,9900,32
|
|
20231127,105800,322756050,9900,9900,9900,9900,50
|
|
20231127,105700,322261050,9890,9900,9900,9890,49
|
|
20231127,105600,321775990,9890,9890,9890,9890,0
|
|
20231127,105500,321775990,9890,9890,9890,9890,27
|
|
20231127,105400,321508960,9890,9890,9890,9890,0
|
|
20231127,105300,321508960,9890,9880,9890,9880,12
|
|
20231127,105200,321390380,9880,9880,9880,9880,0
|
|
20231127,105100,321390380,9880,9880,9880,9880,8
|
|
20231127,105000,321311340,9890,9880,9890,9880,115
|
|
20231127,104900,320174140,9860,9860,9860,9860,0
|
|
20231127,104800,320174140,9860,9860,9860,9860,0
|
|
20231127,104700,320174140,9860,9860,9860,9860,0
|
|
20231127,104600,320174140,9860,9870,9900,9860,957
|
|
20231127,104500,310736860,9870,9870,9870,9860,261
|
|
20231127,104400,308161790,9870,9870,9870,9870,230
|
|
20231127,104300,305891690,9860,9860,9860,9860,0
|
|
20231127,104200,305891690,9860,9880,9880,9860,1444
|
|
20231127,104100,291643420,9880,9890,9890,9880,111
|
|
20231127,104000,290546630,9900,9900,9900,9900,0
|
|
20231127,103900,290546630,9900,9890,9900,9880,106
|
|
20231127,103800,289498290,9900,9900,9900,9900,6
|
|
20231127,103700,289438890,9900,9900,9900,9900,1319
|
|
20231127,103600,276380790,9900,9890,9900,9890,2
|
|
20231127,103500,276361000,9890,9890,9890,9890,103
|
|
20231127,103400,275342330,9890,9890,9890,9890,156
|
|
20231127,103300,273799490,9890,9890,9890,9890,0
|
|
20231127,103200,273799490,9890,9890,9890,9890,104
|
|
20231127,103100,272770930,9890,9890,9890,9880,207
|
|
20231127,103000,270724770,9880,9880,9880,9880,159
|
|
20231127,102900,269153850,9880,9880,9880,9880,175
|
|
20231127,102800,267424850,9880,9890,9890,9880,66
|
|
20231127,102700,266772660,9890,9890,9890,9890,0
|
|
20231127,102600,266772660,9890,9880,9890,9880,205
|
|
20231127,102500,264745230,9880,9880,9880,9880,9
|
|
20231127,102400,264656310,9870,9880,9880,9870,97
|
|
20231127,102300,263698280,9880,9880,9880,9880,3
|
|
20231127,102200,263668640,9880,9880,9880,9880,0
|
|
20231127,102100,263668640,9880,9880,9880,9880,227
|
|
20231127,102000,261425880,9890,9890,9890,9890,61
|
|
20231127,101900,260822590,9890,9890,9890,9890,53
|
|
20231127,101800,260298420,9900,9900,9900,9900,86
|
|
20231127,101700,259447020,9890,9890,9890,9890,78
|
|
20231127,101600,258675600,9880,9860,9880,9860,107
|
|
20231127,101500,257618660,9860,9860,9860,9860,365
|
|
20231127,101400,254019760,9860,9870,9870,9860,175
|
|
20231127,101300,252294250,9860,9860,9860,9860,889
|
|
20231127,101200,243528710,9850,9880,9880,9850,1220
|
|
20231127,101100,231492890,9880,9880,9880,9870,711
|
|
20231127,101000,224469460,9880,9880,9880,9880,184
|
|
20231127,100900,222651540,9880,9880,9880,9880,36
|
|
20231127,100800,222295860,9880,9880,9880,9870,340
|
|
20231127,100700,218939990,9870,9870,9870,9870,515
|
|
20231127,100600,213856940,9870,9870,9870,9860,586
|
|
20231127,100500,208073210,9870,9890,9890,9870,2522
|
|
20231127,100400,183164790,9890,9930,9930,9890,8121
|
|
20231127,100300,102699350,9930,9930,9930,9920,9
|
|
20231127,100200,102609990,9940,9930,9940,9930,4
|
|
20231127,100100,102570260,9930,9940,9940,9930,524
|
|
20231127,100000,97366930,9940,9930,9940,9930,8
|
|
20231127,095900,97287450,9940,9940,9940,9940,88
|
|
20231127,095800,96412730,9920,9930,9930,9920,81
|
|
20231127,095700,95608440,9930,9940,9940,9930,14
|
|
20231127,095600,95469390,9930,9930,9930,9930,609
|
|
20231127,095500,89422020,9930,9930,9930,9930,54
|
|
20231127,095400,88885800,9960,9930,9960,9930,5
|
|
20231127,095300,88836120,9920,9940,9980,9920,1596
|
|
20231127,095200,72960340,9940,9930,9940,9930,488
|
|
20231127,095100,68114280,9950,9940,9950,9930,535
|
|
20231127,095000,62801080,9930,9940,9940,9930,1085
|
|
20231127,094900,52018000,9950,9950,9950,9950,14
|
|
20231127,094800,51878700,9950,9950,9950,9950,2
|
|
20231127,094700,51858800,9950,9950,9950,9950,104
|
|
20231127,094600,50824000,9950,9960,9960,9950,41
|
|
20231127,094500,50415950,9950,9950,9950,9950,160
|
|
20231127,094400,48823950,9950,9940,9950,9940,67
|
|
20231127,094300,48157900,9950,9940,9960,9940,83
|
|
20231127,094200,47332810,9950,9950,9950,9940,315
|
|
20231127,094100,44200440,9950,9970,9970,9950,1114
|
|
20231127,094000,33107200,9970,9970,9970,9970,5
|
|
20231127,093900,33057350,9970,9970,9970,9970,2
|
|
20231127,093800,33037410,9970,9970,9970,9970,5
|
|
20231127,093700,32987560,9970,9970,9970,9970,3
|
|
20231127,093600,32957650,9970,9970,9970,9970,5
|
|
20231127,093500,32907800,9970,9970,9970,9970,142
|
|
20231127,093400,31492060,9970,9970,9970,9960,304
|
|
20231127,093300,28461200,9970,9970,9970,9970,1
|
|
20231127,093200,28451230,9970,9970,9970,9970,120
|
|
20231127,093100,27254830,9970,9970,9970,9970,2
|
|
20231127,093000,27234890,9970,9970,9970,9960,108
|
|
20231127,092900,26158200,9970,9970,9970,9970,131
|
|
20231127,092800,24852130,9970,9970,9970,9970,12
|
|
20231127,092700,24732490,9970,9970,9970,9970,14
|
|
20231127,092600,24592910,9970,9970,9970,9970,3
|
|
20231127,092500,24563000,9970,9970,9970,9970,6
|
|
20231127,092400,24503180,9970,9970,9970,9970,2
|
|
20231127,092300,24483240,9980,9980,9980,9980,0
|
|
20231127,092200,24483240,9980,9980,9980,9980,1
|
|
20231127,092100,24473260,9970,9970,9980,9970,134
|
|
20231127,092000,23137250,9970,9970,9970,9970,0
|
|
20231127,091900,23137250,9970,9970,9970,9970,0
|
|
20231127,091800,23137250,9970,9970,9970,9970,744
|
|
20231127,091700,15719570,9970,9980,9980,9970,533
|
|
20231127,091600,10403330,9980,9980,9980,9980,21
|
|
20231127,091500,10193750,10000,10000,10000,10000,34
|
|
20231127,091400,9853750,10000,10000,10000,10000,0
|
|
20231127,091300,9853750,10000,9970,10000,9970,3
|
|
20231127,091200,9823810,9970,9970,9970,9970,2
|
|
20231127,091100,9803870,9970,9970,9970,9970,205
|
|
20231127,091000,7760020,9970,10000,10000,9970,111
|
|
20231127,090900,6650320,10000,10000,10000,10000,2
|
|
20231127,090800,6630320,9970,9970,9970,9970,0
|
|
20231127,090700,6630320,9970,9970,9970,9970,10
|
|
20231127,090600,6530620,9970,10000,10000,9970,6
|
|
20231127,090500,6470770,9970,9970,9970,9970,0
|
|
20231127,090400,6470770,9970,9970,9970,9970,300
|
|
20231127,090300,3479770,9970,9970,9970,9970,0
|
|
20231127,090200,3479770,9970,9970,9970,9970,0
|
|
20231127,090100,3479770,9970,10000,10000,9970,16
|
|
20231127,090000,3320010,9970,9970,9970,9970,333
|