604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190100,795691020,9870,9870,9870,9870,549
|
|
20231128,190000,795691020,9870,9870,9870,9870,0
|
|
20231128,185900,795691020,9870,9870,9870,9870,0
|
|
20231128,185800,795691020,9870,9870,9870,9870,0
|
|
20231128,185700,795691020,9870,9870,9870,9870,0
|
|
20231128,185600,795691020,9870,9870,9870,9870,0
|
|
20231128,185500,795691020,9870,9870,9870,9870,0
|
|
20231128,185400,795691020,9870,9870,9870,9870,0
|
|
20231128,185300,795691020,9870,9870,9870,9870,0
|
|
20231128,185200,795691020,9870,9870,9870,9870,0
|
|
20231128,185100,795691020,9870,9870,9870,9870,0
|
|
20231128,185000,795691020,9870,9870,9870,9870,0
|
|
20231128,184900,795691020,9870,9870,9870,9870,0
|
|
20231128,184800,795691020,9870,9870,9870,9870,0
|
|
20231128,184700,795691020,9870,9870,9870,9870,0
|
|
20231128,184600,795691020,9870,9870,9870,9870,0
|
|
20231128,184500,795691020,9870,9870,9870,9870,0
|
|
20231128,184400,795691020,9870,9870,9870,9870,0
|
|
20231128,184300,795691020,9870,9870,9870,9870,0
|
|
20231128,184200,795691020,9870,9870,9870,9870,0
|
|
20231128,184100,795691020,9870,9870,9870,9870,0
|
|
20231128,184000,795691020,9870,9870,9870,9870,0
|
|
20231128,183900,795691020,9870,9870,9870,9870,0
|
|
20231128,183800,795691020,9870,9870,9870,9870,0
|
|
20231128,183700,795691020,9870,9870,9870,9870,0
|
|
20231128,183600,795691020,9870,9870,9870,9870,0
|
|
20231128,183500,795691020,9870,9870,9870,9870,0
|
|
20231128,183400,795691020,9870,9870,9870,9870,0
|
|
20231128,183300,795691020,9870,9870,9870,9870,0
|
|
20231128,183200,795691020,9870,9870,9870,9870,0
|
|
20231128,183100,795691020,9870,9870,9870,9870,549
|
|
20231128,183000,795691020,9870,9870,9870,9870,0
|
|
20231128,182900,795691020,9870,9870,9870,9870,0
|
|
20231128,182800,795691020,9870,9870,9870,9870,0
|
|
20231128,182700,795691020,9870,9870,9870,9870,0
|
|
20231128,182600,795691020,9870,9870,9870,9870,0
|
|
20231128,182500,795691020,9870,9870,9870,9870,0
|
|
20231128,182400,795691020,9870,9870,9870,9870,0
|
|
20231128,182300,795691020,9870,9870,9870,9870,0
|
|
20231128,182200,795691020,9870,9870,9870,9870,0
|
|
20231128,182100,795691020,9870,9870,9870,9870,0
|
|
20231128,182000,795691020,9870,9870,9870,9870,0
|
|
20231128,181900,795691020,9870,9870,9870,9870,0
|
|
20231128,181800,795691020,9870,9870,9870,9870,0
|
|
20231128,181700,795691020,9870,9870,9870,9870,0
|
|
20231128,181600,795691020,9870,9870,9870,9870,0
|
|
20231128,181500,795691020,9870,9870,9870,9870,0
|
|
20231128,181400,795691020,9870,9870,9870,9870,0
|
|
20231128,181300,795691020,9870,9870,9870,9870,0
|
|
20231128,181200,795691020,9870,9870,9870,9870,0
|
|
20231128,181100,795691020,9870,9870,9870,9870,0
|
|
20231128,181000,795691020,9870,9870,9870,9870,0
|
|
20231128,180900,795691020,9870,9870,9870,9870,0
|
|
20231128,180800,795691020,9870,9870,9870,9870,0
|
|
20231128,180700,795691020,9870,9870,9870,9870,0
|
|
20231128,180600,795691020,9870,9870,9870,9870,0
|
|
20231128,180500,795691020,9870,9870,9870,9870,0
|
|
20231128,180400,795691020,9870,9870,9870,9870,0
|
|
20231128,180300,795691020,9870,9870,9870,9870,0
|
|
20231128,180200,795691020,9870,9870,9870,9870,0
|
|
20231128,180100,795691020,9870,9870,9870,9870,549
|
|
20231128,180000,795691020,9870,9870,9870,9870,0
|
|
20231128,175900,795691020,9870,9870,9870,9870,0
|
|
20231128,175800,795691020,9870,9870,9870,9870,0
|
|
20231128,175700,795691020,9870,9870,9870,9870,0
|
|
20231128,175600,795691020,9870,9870,9870,9870,0
|
|
20231128,175500,795691020,9870,9870,9870,9870,0
|
|
20231128,175400,795691020,9870,9870,9870,9870,0
|
|
20231128,175300,795691020,9870,9870,9870,9870,0
|
|
20231128,175200,795691020,9870,9870,9870,9870,0
|
|
20231128,175100,795691020,9870,9870,9870,9870,0
|
|
20231128,175000,795691020,9870,9870,9870,9870,0
|
|
20231128,174900,795691020,9870,9870,9870,9870,0
|
|
20231128,174800,795691020,9870,9870,9870,9870,0
|
|
20231128,174700,795691020,9870,9870,9870,9870,0
|
|
20231128,174600,795691020,9870,9870,9870,9870,0
|
|
20231128,174500,795691020,9870,9870,9870,9870,0
|
|
20231128,174400,795691020,9870,9870,9870,9870,0
|
|
20231128,174300,795691020,9870,9870,9870,9870,0
|
|
20231128,174200,795691020,9870,9870,9870,9870,0
|
|
20231128,174100,795691020,9870,9870,9870,9870,0
|
|
20231128,174000,795691020,9870,9870,9870,9870,0
|
|
20231128,173900,795691020,9870,9870,9870,9870,0
|
|
20231128,173800,795691020,9870,9870,9870,9870,0
|
|
20231128,173700,795691020,9870,9870,9870,9870,0
|
|
20231128,173600,795691020,9870,9870,9870,9870,0
|
|
20231128,173500,795691020,9870,9870,9870,9870,0
|
|
20231128,173400,795691020,9870,9870,9870,9870,0
|
|
20231128,173300,795691020,9870,9870,9870,9870,0
|
|
20231128,173200,795691020,9870,9870,9870,9870,0
|
|
20231128,173100,795691020,9870,9870,9870,9870,549
|
|
20231128,173000,795691020,9870,9870,9870,9870,0
|
|
20231128,172900,795691020,9870,9870,9870,9870,0
|
|
20231128,172800,795691020,9870,9870,9870,9870,0
|
|
20231128,172700,795691020,9870,9870,9870,9870,0
|
|
20231128,172600,795691020,9870,9870,9870,9870,0
|
|
20231128,172500,795691020,9870,9870,9870,9870,0
|
|
20231128,172400,795691020,9870,9870,9870,9870,0
|
|
20231128,172300,795691020,9870,9870,9870,9870,0
|
|
20231128,172200,795691020,9870,9870,9870,9870,0
|
|
20231128,172100,795691020,9870,9870,9870,9870,0
|
|
20231128,172000,795691020,9870,9870,9870,9870,0
|
|
20231128,171900,795691020,9870,9870,9870,9870,0
|
|
20231128,171800,795691020,9870,9870,9870,9870,0
|
|
20231128,171700,795691020,9870,9870,9870,9870,0
|
|
20231128,171600,795691020,9870,9870,9870,9870,0
|
|
20231128,171500,795691020,9870,9870,9870,9870,0
|
|
20231128,171400,795691020,9870,9870,9870,9870,0
|
|
20231128,171300,795691020,9870,9870,9870,9870,0
|
|
20231128,171200,795691020,9870,9870,9870,9870,0
|
|
20231128,171100,795691020,9870,9870,9870,9870,0
|
|
20231128,171000,795691020,9870,9870,9870,9870,0
|
|
20231128,170900,795691020,9870,9870,9870,9870,0
|
|
20231128,170800,795691020,9870,9870,9870,9870,0
|
|
20231128,170700,795691020,9870,9870,9870,9870,0
|
|
20231128,170600,795691020,9870,9870,9870,9870,0
|
|
20231128,170500,795691020,9870,9870,9870,9870,0
|
|
20231128,170400,795691020,9870,9870,9870,9870,0
|
|
20231128,170300,795691020,9870,9870,9870,9870,0
|
|
20231128,170200,795691020,9870,9870,9870,9870,0
|
|
20231128,170100,795691020,9870,9870,9870,9870,549
|
|
20231128,170000,795691020,9870,9870,9870,9870,0
|
|
20231128,165900,795691020,9870,9870,9870,9870,0
|
|
20231128,165800,795691020,9870,9870,9870,9870,0
|
|
20231128,165700,795691020,9870,9870,9870,9870,0
|
|
20231128,165600,795691020,9870,9870,9870,9870,0
|
|
20231128,165500,795691020,9870,9870,9870,9870,0
|
|
20231128,165400,795691020,9870,9870,9870,9870,0
|
|
20231128,165300,795691020,9870,9870,9870,9870,0
|
|
20231128,165200,795691020,9870,9870,9870,9870,0
|
|
20231128,165100,795691020,9870,9870,9870,9870,0
|
|
20231128,165000,795691020,9870,9870,9870,9870,0
|
|
20231128,164900,795691020,9870,9870,9870,9870,0
|
|
20231128,164800,795691020,9870,9870,9870,9870,0
|
|
20231128,164700,795691020,9870,9870,9870,9870,0
|
|
20231128,164600,795691020,9870,9870,9870,9870,0
|
|
20231128,164500,795691020,9870,9870,9870,9870,0
|
|
20231128,164400,795691020,9870,9870,9870,9870,0
|
|
20231128,164300,795691020,9870,9870,9870,9870,0
|
|
20231128,164200,795691020,9870,9870,9870,9870,0
|
|
20231128,164100,795691020,9870,9870,9870,9870,0
|
|
20231128,164000,795691020,9870,9870,9870,9870,0
|
|
20231128,163900,795691020,9870,9870,9870,9870,0
|
|
20231128,163800,795691020,9870,9870,9870,9870,0
|
|
20231128,163700,795691020,9870,9870,9870,9870,0
|
|
20231128,163600,795691020,9870,9870,9870,9870,0
|
|
20231128,163500,795691020,9870,9870,9870,9870,0
|
|
20231128,163400,795691020,9870,9870,9870,9870,0
|
|
20231128,163300,795691020,9870,9870,9870,9870,0
|
|
20231128,163200,795691020,9870,9870,9870,9870,0
|
|
20231128,163100,795691020,9870,9870,9870,9870,549
|
|
20231128,163000,795691020,9870,9870,9870,9870,0
|
|
20231128,162900,795691020,9870,9870,9870,9870,0
|
|
20231128,162800,795691020,9870,9870,9870,9870,0
|
|
20231128,162700,795691020,9870,9870,9870,9870,0
|
|
20231128,162600,795691020,9870,9870,9870,9870,0
|
|
20231128,162500,795691020,9870,9870,9870,9870,0
|
|
20231128,162400,795691020,9870,9870,9870,9870,0
|
|
20231128,162300,795691020,9870,9870,9870,9870,0
|
|
20231128,162200,795691020,9870,9870,9870,9870,0
|
|
20231128,162100,795691020,9870,9870,9870,9870,0
|
|
20231128,162000,795691020,9870,9870,9870,9870,0
|
|
20231128,161900,795691020,9870,9870,9870,9870,0
|
|
20231128,161800,795691020,9870,9870,9870,9870,0
|
|
20231128,161700,795691020,9870,9870,9870,9870,0
|
|
20231128,161600,795691020,9870,9870,9870,9870,0
|
|
20231128,161500,795691020,9870,9870,9870,9870,0
|
|
20231128,161400,795691020,9870,9870,9870,9870,0
|
|
20231128,161300,795691020,9870,9870,9870,9870,0
|
|
20231128,161200,795691020,9870,9870,9870,9870,0
|
|
20231128,161100,795691020,9870,9870,9870,9870,0
|
|
20231128,161000,795691020,9870,9870,9870,9870,0
|
|
20231128,160900,795691020,9870,9870,9870,9870,0
|
|
20231128,160800,795691020,9870,9870,9870,9870,0
|
|
20231128,160700,795691020,9870,9870,9870,9870,0
|
|
20231128,160600,795691020,9870,9870,9870,9870,0
|
|
20231128,160500,795691020,9870,9870,9870,9870,0
|
|
20231128,160400,795691020,9870,9870,9870,9870,0
|
|
20231128,160300,795691020,9870,9870,9870,9870,0
|
|
20231128,160200,795691020,9870,9870,9870,9870,0
|
|
20231128,160100,795691020,9870,9870,9870,9870,549
|
|
20231128,160000,795691020,9870,9870,9870,9870,0
|
|
20231128,155900,795691020,9870,9870,9870,9870,0
|
|
20231128,155800,795691020,9870,9870,9870,9870,0
|
|
20231128,155700,795691020,9870,9870,9870,9870,0
|
|
20231128,155600,795691020,9870,9870,9870,9870,0
|
|
20231128,155500,795691020,9870,9870,9870,9870,0
|
|
20231128,155400,795691020,9870,9870,9870,9870,0
|
|
20231128,155300,795691020,9870,9870,9870,9870,0
|
|
20231128,155200,795691020,9870,9870,9870,9870,0
|
|
20231128,155100,795691020,9870,9870,9870,9870,0
|
|
20231128,155000,795691020,9870,9870,9870,9870,0
|
|
20231128,154900,795691020,9870,9870,9870,9870,0
|
|
20231128,154800,795691020,9870,9870,9870,9870,0
|
|
20231128,154700,795691020,9870,9870,9870,9870,0
|
|
20231128,154600,795691020,9870,9870,9870,9870,0
|
|
20231128,154500,795691020,9870,9870,9870,9870,0
|
|
20231128,154400,795691020,9870,9870,9870,9870,0
|
|
20231128,154300,795691020,9870,9870,9870,9870,0
|
|
20231128,154200,795691020,9870,9870,9870,9870,0
|
|
20231128,154100,795691020,9870,9870,9870,9870,0
|
|
20231128,154000,795691020,9870,9870,9870,9870,0
|
|
20231128,153900,795691020,9870,9870,9870,9870,0
|
|
20231128,153800,795691020,9870,9870,9870,9870,0
|
|
20231128,153700,795691020,9870,9870,9870,9870,0
|
|
20231128,153600,795691020,9870,9870,9870,9870,0
|
|
20231128,153500,795691020,9870,9870,9870,9870,0
|
|
20231128,153400,795691020,9870,9870,9870,9870,0
|
|
20231128,153300,795691020,9870,9870,9870,9870,0
|
|
20231128,153200,795691020,9870,9870,9870,9870,0
|
|
20231128,153100,795691020,9870,9870,9870,9870,549
|
|
20231128,153000,795691020,9870,9870,9870,9870,549
|
|
20231128,152900,790272390,9860,9860,9860,9860,0
|
|
20231128,152800,790272390,9860,9860,9860,9860,0
|
|
20231128,152700,790272390,9860,9860,9860,9860,0
|
|
20231128,152600,790272390,9860,9860,9860,9860,0
|
|
20231128,152500,790272390,9860,9860,9860,9860,0
|
|
20231128,152400,790272390,9860,9860,9860,9860,0
|
|
20231128,152300,790272390,9860,9860,9860,9860,0
|
|
20231128,152200,790272390,9860,9860,9860,9860,0
|
|
20231128,152100,790272390,9860,9860,9860,9860,0
|
|
20231128,152000,790272390,9860,9860,9860,9860,0
|
|
20231128,151900,790272390,9860,9850,9860,9840,342
|
|
20231128,151800,786906280,9850,9850,9850,9850,101
|
|
20231128,151700,785911430,9840,9850,9850,9840,163
|
|
20231128,151600,784305910,9850,9840,9850,9840,55
|
|
20231128,151500,783764210,9840,9840,9840,9840,0
|
|
20231128,151400,783764210,9840,9850,9850,9840,13
|
|
20231128,151300,783636230,9840,9850,9850,9840,101
|
|
20231128,151200,782642380,9850,9860,9860,9850,4
|
|
20231128,151100,782602970,9850,9850,9860,9840,416
|
|
20231128,151000,778505050,9850,9850,9850,9850,215
|
|
20231128,150900,776387300,9850,9850,9850,9850,22
|
|
20231128,150800,776170600,9850,9850,9850,9850,2
|
|
20231128,150700,776150900,9850,9850,9850,9850,260
|
|
20231128,150600,773589900,9850,9850,9850,9850,193
|
|
20231128,150500,771688850,9850,9850,9850,9850,101
|
|
20231128,150400,770694000,9850,9840,9850,9840,201
|
|
20231128,150300,768715150,9840,9840,9840,9840,59
|
|
20231128,150200,768134590,9850,9850,9850,9850,11
|
|
20231128,150100,768026240,9840,9840,9840,9840,0
|
|
20231128,150000,768026240,9840,9840,9850,9840,113
|
|
20231128,145900,766914200,9850,9850,9850,9840,97
|
|
20231128,145800,765959420,9850,9840,9850,9840,101
|
|
20231128,145700,764965180,9840,9850,9850,9840,170
|
|
20231128,145600,763292180,9850,9850,9850,9850,43
|
|
20231128,145500,762868630,9850,9850,9850,9850,82
|
|
20231128,145400,762060930,9860,9860,9860,9860,1
|
|
20231128,145300,762051070,9850,9850,9850,9850,67
|
|
20231128,145200,761391120,9850,9850,9850,9850,112
|
|
20231128,145100,760287920,9860,9860,9860,9860,5
|
|
20231128,145000,760238620,9860,9860,9860,9860,0
|
|
20231128,144900,760238620,9860,9860,9860,9860,0
|
|
20231128,144800,760238620,9860,9860,9860,9850,220
|
|
20231128,144700,758069430,9850,9850,9850,9850,49
|
|
20231128,144600,757586780,9850,9850,9850,9850,165
|
|
20231128,144500,755961530,9850,9850,9850,9850,10
|
|
20231128,144400,755863030,9850,9850,9850,9850,125
|
|
20231128,144300,754631780,9850,9850,9850,9850,8
|
|
20231128,144200,754552980,9860,9860,9860,9850,331
|
|
20231128,144100,751292130,9860,9860,9860,9860,165
|
|
20231128,144000,749665230,9860,9860,9860,9860,0
|
|
20231128,143900,749665230,9860,9860,9860,9860,30
|
|
20231128,143800,749369430,9860,9860,9860,9850,23
|
|
20231128,143700,749142670,9860,9860,9860,9860,58
|
|
20231128,143600,748570790,9860,9860,9860,9860,29
|
|
20231128,143500,748284850,9860,9860,9860,9850,140
|
|
20231128,143400,746905650,9850,9860,9860,9850,791
|
|
20231128,143300,739113730,9860,9860,9860,9860,149
|
|
20231128,143200,737644590,9860,9870,9870,9860,559
|
|
20231128,143100,732132840,9870,9870,9870,9870,2
|
|
20231128,143000,732113100,9870,9870,9870,9870,24
|
|
20231128,142900,731876220,9870,9870,9870,9870,100
|
|
20231128,142800,730889220,9870,9870,9870,9870,10
|
|
20231128,142700,730790520,9870,9860,9870,9860,211
|
|
20231128,142600,728710010,9870,9870,9870,9870,10
|
|
20231128,142500,728611310,9880,9880,9880,9880,20
|
|
20231128,142400,728413710,9860,9870,9870,9860,100
|
|
20231128,142300,727427440,9890,9880,9890,9870,667
|
|
20231128,142200,720843890,9880,9880,9880,9880,4
|
|
20231128,142100,720804370,9880,9880,9890,9880,196
|
|
20231128,142000,718867640,9870,9870,9870,9870,200
|
|
20231128,141900,716893640,9870,9880,9880,9870,25
|
|
20231128,141800,716646840,9870,9870,9870,9870,0
|
|
20231128,141700,716646840,9870,9870,9880,9870,5
|
|
20231128,141600,716597470,9870,9870,9870,9870,73
|
|
20231128,141500,715876960,9870,9870,9870,9870,0
|
|
20231128,141400,715876960,9870,9880,9880,9870,78
|
|
20231128,141300,715106770,9870,9870,9870,9870,116
|
|
20231128,141200,713961850,9870,9880,9880,9870,23
|
|
20231128,141100,713734740,9870,9870,9870,9860,4
|
|
20231128,141000,713695280,9880,9880,9880,9880,0
|
|
20231128,140900,713695280,9880,9880,9880,9880,1
|
|
20231128,140800,713685400,9880,9880,9880,9880,0
|
|
20231128,140700,713685400,9880,9880,9880,9880,0
|
|
20231128,140600,713685400,9880,9860,9880,9860,24
|
|
20231128,140500,713448340,9860,9870,9870,9860,2
|
|
20231128,140400,713428610,9870,9870,9870,9870,127
|
|
20231128,140300,712175120,9860,9870,9870,9860,121
|
|
20231128,140200,710982050,9870,9870,9870,9870,237
|
|
20231128,140100,708642860,9860,9860,9860,9860,119
|
|
20231128,140000,707469520,9870,9870,9870,9870,0
|
|
20231128,135900,707469520,9870,9870,9870,9870,0
|
|
20231128,135800,707469520,9870,9870,9870,9870,0
|
|
20231128,135700,707469520,9870,9870,9870,9860,150
|
|
20231128,135600,705990020,9870,9870,9870,9870,82
|
|
20231128,135500,705180680,9870,9870,9870,9860,14
|
|
20231128,135400,705042590,9860,9860,9860,9860,212
|
|
20231128,135300,702952270,9860,9860,9860,9860,0
|
|
20231128,135200,702952270,9860,9860,9860,9860,42
|
|
20231128,135100,702538150,9870,9870,9870,9870,20
|
|
20231128,135000,702340750,9860,9860,9860,9860,51
|
|
20231128,134900,701837890,9870,9870,9870,9870,11
|
|
20231128,134800,701729320,9840,9840,9840,9840,0
|
|
20231128,134700,701729320,9840,9860,9860,9840,101
|
|
20231128,134600,700734530,9860,9860,9860,9860,68
|
|
20231128,134500,700064050,9850,9850,9850,9850,0
|
|
20231128,134400,700064050,9850,9850,9850,9850,0
|
|
20231128,134300,700064050,9850,9850,9850,9840,499
|
|
20231128,134200,695150780,9850,9850,9850,9850,87
|
|
20231128,134100,694293830,9860,9860,9860,9860,80
|
|
20231128,134000,693505030,9860,9860,9860,9860,0
|
|
20231128,133900,693505030,9860,9860,9860,9860,0
|
|
20231128,133800,693505030,9860,9860,9860,9860,29
|
|
20231128,133700,693219090,9850,9850,9850,9850,47
|
|
20231128,133600,692756140,9850,9850,9850,9850,0
|
|
20231128,133500,692756140,9850,9850,9850,9850,0
|
|
20231128,133400,692756140,9850,9850,9850,9850,8
|
|
20231128,133300,692677340,9850,9850,9850,9850,272
|
|
20231128,133200,689998140,9840,9840,9840,9840,0
|
|
20231128,133100,689998140,9840,9840,9840,9840,15
|
|
20231128,133000,689850540,9840,9840,9840,9840,0
|
|
20231128,132900,689850540,9840,9840,9840,9840,62
|
|
20231128,132800,689240460,9840,9840,9840,9840,9
|
|
20231128,132700,689151900,9840,9840,9840,9840,30
|
|
20231128,132600,688856700,9840,9840,9840,9840,400
|
|
20231128,132500,684920700,9840,9840,9840,9840,34
|
|
20231128,132400,684586140,9840,9840,9840,9840,31
|
|
20231128,132300,684281100,9840,9840,9840,9840,42
|
|
20231128,132200,683867820,9840,9840,9840,9840,125
|
|
20231128,132100,682637820,9840,9840,9840,9840,106
|
|
20231128,132000,681594780,9840,9840,9840,9830,67
|
|
20231128,131900,680935850,9840,9840,9840,9830,2557
|
|
20231128,131800,655800240,9840,9840,9850,9840,394
|
|
20231128,131700,651923250,9840,9840,9840,9840,573
|
|
20231128,131600,646284930,9850,9840,9850,9840,110
|
|
20231128,131500,645202520,9850,9840,9850,9840,59
|
|
20231128,131400,644621860,9840,9840,9840,9840,25
|
|
20231128,131300,644375860,9850,9850,9850,9850,1
|
|
20231128,131200,644366010,9850,9850,9850,9850,200
|
|
20231128,131100,642396010,9850,9850,9850,9850,3
|
|
20231128,131000,642366460,9850,9850,9850,9850,1
|
|
20231128,130900,642356610,9850,9850,9850,9850,0
|
|
20231128,130800,642356610,9850,9850,9850,9850,1
|
|
20231128,130700,642346760,9850,9840,9850,9840,211
|
|
20231128,130600,640269410,9840,9840,9840,9840,0
|
|
20231128,130500,640269410,9840,9850,9850,9840,29
|
|
20231128,130400,639983900,9850,9840,9850,9840,12
|
|
20231128,130300,639865800,9840,9840,9840,9840,89
|
|
20231128,130200,638990040,9840,9840,9840,9840,13
|
|
20231128,130100,638862120,9840,9840,9840,9840,5
|
|
20231128,130000,638812920,9830,9840,9840,9830,188
|
|
20231128,125900,636963960,9840,9840,9840,9840,15
|
|
20231128,125800,636816360,9840,9840,9840,9840,1
|
|
20231128,125700,636806520,9840,9840,9840,9840,13
|
|
20231128,125600,636678600,9840,9840,9840,9840,4
|
|
20231128,125500,636639240,9850,9850,9850,9850,34
|
|
20231128,125400,636304340,9850,9850,9850,9850,0
|
|
20231128,125300,636304340,9850,9850,9850,9850,2
|
|
20231128,125200,636284640,9850,9850,9850,9850,525
|
|
20231128,125100,631113390,9830,9850,9850,9830,513
|
|
20231128,125000,626066600,9850,9850,9850,9850,100
|
|
20231128,124900,625081600,9840,9840,9840,9840,22
|
|
20231128,124800,624865120,9840,9840,9840,9840,20
|
|
20231128,124700,624668320,9850,9850,9850,9850,33
|
|
20231128,124600,624343270,9850,9850,9850,9840,56
|
|
20231128,124500,623791900,9850,9850,9850,9850,51
|
|
20231128,124400,623289550,9840,9840,9840,9840,23
|
|
20231128,124300,623063230,9840,9840,9840,9840,126
|
|
20231128,124200,621823390,9840,9830,9840,9830,196
|
|
20231128,124100,619895960,9830,9830,9830,9830,124
|
|
20231128,124000,618677040,9830,9830,9840,9830,104
|
|
20231128,123900,617654630,9840,9830,9840,9830,50
|
|
20231128,123800,617162910,9830,9830,9830,9830,98
|
|
20231128,123700,616199570,9830,9830,9830,9830,474
|
|
20231128,123600,611540150,9830,9830,9830,9830,0
|
|
20231128,123500,611540150,9830,9830,9830,9830,1
|
|
20231128,123400,611530320,9830,9830,9830,9830,11
|
|
20231128,123300,611422190,9830,9830,9830,9830,824
|
|
20231128,123200,603322270,9840,9840,9840,9840,60
|
|
20231128,123100,602731870,9840,9840,9840,9840,29
|
|
20231128,123000,602446510,9840,9840,9840,9840,492
|
|
20231128,122900,597605230,9840,9840,9840,9840,0
|
|
20231128,122800,597605230,9840,9840,9840,9840,0
|
|
20231128,122700,597605230,9840,9840,9840,9840,0
|
|
20231128,122600,597605230,9840,9840,9840,9840,1
|
|
20231128,122500,597595390,9850,9850,9850,9850,120
|
|
20231128,122400,596413390,9830,9850,9850,9830,2018
|
|
20231128,122300,576561940,9850,9850,9850,9850,14
|
|
20231128,122200,576424040,9850,9850,9850,9850,112
|
|
20231128,122100,575320840,9850,9860,9860,9850,16
|
|
20231128,122000,575163190,9850,9850,9850,9850,105
|
|
20231128,121900,574128940,9850,9850,9850,9850,100
|
|
20231128,121800,573143940,9850,9850,9850,9850,56
|
|
20231128,121700,572592340,9850,9850,9850,9850,140
|
|
20231128,121600,571213340,9850,9850,9850,9850,20
|
|
20231128,121500,571016340,9850,9850,9850,9850,0
|
|
20231128,121400,571016340,9850,9850,9850,9850,8
|
|
20231128,121300,570937540,9840,9850,9850,9840,1041
|
|
20231128,121200,560686540,9850,9860,9860,9850,3608
|
|
20231128,121100,525129810,9860,9860,9860,9860,0
|
|
20231128,121000,525129810,9860,9860,9860,9860,200
|
|
20231128,120900,523157810,9870,9870,9870,9870,43
|
|
20231128,120800,522733400,9870,9870,9870,9870,28
|
|
20231128,120700,522457040,9870,9870,9870,9870,18
|
|
20231128,120600,522279380,9870,9870,9870,9870,162
|
|
20231128,120500,520680440,9860,9860,9860,9860,0
|
|
20231128,120400,520680440,9860,9860,9860,9860,118
|
|
20231128,120300,519516960,9870,9870,9870,9870,0
|
|
20231128,120200,519516960,9870,9870,9870,9870,30
|
|
20231128,120100,519220860,9870,9870,9870,9870,71
|
|
20231128,120000,518520090,9880,9880,9880,9880,1
|
|
20231128,115900,518510210,9870,9870,9870,9870,85
|
|
20231128,115800,517671260,9870,9870,9870,9870,0
|
|
20231128,115700,517671260,9870,9870,9870,9870,0
|
|
20231128,115600,517671260,9870,9870,9870,9870,5
|
|
20231128,115500,517621910,9870,9870,9870,9870,40
|
|
20231128,115400,517227110,9860,9870,9870,9860,58
|
|
20231128,115300,516654690,9870,9870,9870,9870,130
|
|
20231128,115200,515371590,9870,9870,9870,9870,114
|
|
20231128,115100,514246410,9870,9870,9870,9870,153
|
|
20231128,115000,512736300,9870,9870,9870,9870,221
|
|
20231128,114900,510555030,9870,9870,9870,9870,5
|
|
20231128,114800,510505680,9870,9870,9870,9870,5
|
|
20231128,114700,510456330,9870,9870,9870,9870,515
|
|
20231128,114600,505373280,9870,9860,9870,9860,80
|
|
20231128,114500,504584280,9870,9870,9870,9870,42
|
|
20231128,114400,504169740,9870,9870,9870,9870,15
|
|
20231128,114300,504021690,9870,9870,9870,9870,73
|
|
20231128,114200,503301180,9880,9880,9880,9880,150
|
|
20231128,114100,501819180,9880,9880,9880,9880,34
|
|
20231128,114000,501483260,9880,9870,9880,9870,102
|
|
20231128,113900,500476500,9870,9870,9870,9870,0
|
|
20231128,113800,500476500,9870,9880,9880,9870,619
|
|
20231128,113700,494366930,9880,9880,9880,9880,160
|
|
20231128,113600,492786130,9880,9880,9880,9880,0
|
|
20231128,113500,492786130,9880,9880,9880,9880,0
|
|
20231128,113400,492786130,9880,9880,9880,9880,0
|
|
20231128,113300,492786130,9880,9880,9880,9880,66
|
|
20231128,113200,492134050,9880,9880,9880,9880,15
|
|
20231128,113100,491985850,9870,9870,9870,9870,7
|
|
20231128,113000,491916760,9870,9870,9870,9870,1
|
|
20231128,112900,491906890,9870,9870,9870,9870,56
|
|
20231128,112800,491354170,9870,9870,9870,9870,0
|
|
20231128,112700,491354170,9870,9870,9870,9870,1031
|
|
20231128,112600,481178200,9870,9870,9870,9870,99
|
|
20231128,112500,480201070,9880,9880,9880,9880,1
|
|
20231128,112400,480191190,9880,9900,9900,9880,29
|
|
20231128,112300,479904570,9900,9890,9900,9890,99
|
|
20231128,112200,478925170,9880,9880,9880,9880,2
|
|
20231128,112100,478905410,9880,9880,9880,9880,0
|
|
20231128,112000,478905410,9880,9880,9880,9880,222
|
|
20231128,111900,476712050,9890,9890,9890,9890,0
|
|
20231128,111800,476712050,9890,9890,9890,9890,0
|
|
20231128,111700,476712050,9890,9890,9890,9890,0
|
|
20231128,111600,476712050,9890,9890,9890,9890,125
|
|
20231128,111500,475475800,9880,9890,9890,9880,303
|
|
20231128,111400,472479960,9890,9890,9890,9870,262
|
|
20231128,111300,469890530,9890,9890,9890,9890,0
|
|
20231128,111200,469890530,9890,9890,9890,9890,1
|
|
20231128,111100,469880640,9890,9890,9890,9890,0
|
|
20231128,111000,469880640,9890,9890,9890,9890,79
|
|
20231128,110900,469099330,9890,9890,9890,9890,0
|
|
20231128,110800,469099330,9890,9890,9890,9890,0
|
|
20231128,110700,469099330,9890,9890,9890,9890,60
|
|
20231128,110600,468505930,9890,9890,9890,9890,0
|
|
20231128,110500,468505930,9890,9890,9890,9890,90
|
|
20231128,110400,467615830,9890,9890,9890,9890,445
|
|
20231128,110300,463214780,9890,9890,9890,9890,51
|
|
20231128,110200,462710390,9880,9880,9880,9880,35
|
|
20231128,110100,462364590,9880,9880,9880,9880,66
|
|
20231128,110000,461712510,9880,9880,9880,9880,1
|
|
20231128,105900,461702630,9870,9870,9870,9870,36
|
|
20231128,105800,461347310,9870,9870,9870,9870,30
|
|
20231128,105700,461051210,9880,9870,9880,9870,484
|
|
20231128,105600,456272590,9870,9870,9870,9870,0
|
|
20231128,105500,456272590,9870,9870,9870,9870,102
|
|
20231128,105400,455265850,9870,9870,9870,9870,8
|
|
20231128,105300,455186890,9870,9870,9870,9870,0
|
|
20231128,105200,455186890,9870,9870,9870,9870,0
|
|
20231128,105100,455186890,9870,9880,9880,9870,227
|
|
20231128,105000,452945410,9890,9890,9890,9890,0
|
|
20231128,104900,452945410,9890,9890,9890,9890,11
|
|
20231128,104800,452836620,9890,9890,9890,9890,26
|
|
20231128,104700,452579480,9880,9880,9880,9880,105
|
|
20231128,104600,451542080,9880,9880,9890,9880,41
|
|
20231128,104500,451136650,9880,9870,9880,9870,51
|
|
20231128,104400,450633070,9870,9860,9870,9860,27
|
|
20231128,104300,450366600,9870,9880,9880,9870,105
|
|
20231128,104200,449329250,9880,9870,9880,9860,884
|
|
20231128,104100,440611040,9880,9880,9880,9880,3
|
|
20231128,104000,440581400,9880,9870,9880,9870,10
|
|
20231128,103900,440482650,9880,9880,9890,9880,413
|
|
20231128,103800,436402100,9880,9890,9890,9880,32
|
|
20231128,103700,436085860,9880,9890,9890,9880,76
|
|
20231128,103600,435334260,9880,9880,9880,9880,2
|
|
20231128,103500,435314500,9880,9890,9890,9880,17
|
|
20231128,103400,435146470,9880,9880,9890,9880,98
|
|
20231128,103300,434178200,9890,9890,9890,9890,5
|
|
20231128,103200,434128750,9890,9890,9890,9880,106
|
|
20231128,103100,433080440,9890,9890,9890,9890,5
|
|
20231128,103000,433030990,9880,9880,9880,9880,68
|
|
20231128,102900,432359150,9880,9880,9880,9880,18
|
|
20231128,102800,432181310,9870,9870,9870,9870,140
|
|
20231128,102700,430799510,9870,9870,9870,9870,84
|
|
20231128,102600,429970430,9880,9880,9880,9880,100
|
|
20231128,102500,428982430,9870,9870,9870,9870,82
|
|
20231128,102400,428173090,9870,9870,9870,9870,0
|
|
20231128,102300,428173090,9870,9870,9870,9870,5
|
|
20231128,102200,428123740,9860,9860,9860,9860,0
|
|
20231128,102100,428123740,9860,9870,9870,9860,113
|
|
20231128,102000,427009060,9870,9870,9870,9870,52
|
|
20231128,101900,426495820,9860,9870,9870,9860,155
|
|
20231128,101800,424966470,9870,9870,9870,9870,6
|
|
20231128,101700,424907250,9860,9860,9860,9860,48
|
|
20231128,101600,424433970,9860,9860,9860,9860,0
|
|
20231128,101500,424433970,9860,9870,9870,9860,69
|
|
20231128,101400,423753440,9870,9870,9870,9870,0
|
|
20231128,101300,423753440,9870,9870,9870,9870,23
|
|
20231128,101200,423526430,9870,9870,9870,9870,0
|
|
20231128,101100,423526430,9870,9870,9870,9870,0
|
|
20231128,101000,423526430,9870,9870,9870,9870,272
|
|
20231128,100900,420841790,9870,9870,9880,9870,158
|
|
20231128,100800,419281900,9870,9870,9870,9870,82
|
|
20231128,100700,418472560,9870,9850,9870,9850,252
|
|
20231128,100600,415987320,9860,9860,9870,9850,313
|
|
20231128,100500,412902090,9860,9860,9860,9860,7
|
|
20231128,100400,412833070,9860,9860,9860,9860,219
|
|
20231128,100300,410673730,9860,9860,9860,9860,169
|
|
20231128,100200,409007390,9860,9860,9860,9860,118
|
|
20231128,100100,407843910,9860,9850,9860,9850,121
|
|
20231128,100000,406651980,9840,9860,9860,9840,515
|
|
20231128,095900,401576930,9860,9870,9870,9860,111
|
|
20231128,095800,400481460,9860,9870,9870,9860,85
|
|
20231128,095700,399642560,9870,9860,9870,9860,380
|
|
20231128,095600,395893560,9870,9860,9870,9840,1643
|
|
20231128,095500,379708710,9860,9860,9860,9860,522
|
|
20231128,095400,374561790,9870,9880,9880,9860,214
|
|
20231128,095300,372451340,9880,9880,9880,9870,259
|
|
20231128,095200,369894980,9880,9880,9880,9880,29
|
|
20231128,095100,369608460,9860,9860,9860,9860,0
|
|
20231128,095000,369608460,9860,9870,9870,9860,230
|
|
20231128,094900,367340600,9860,9870,9870,9860,33
|
|
20231128,094800,367015090,9870,9870,9870,9870,274
|
|
20231128,094700,364310710,9870,9910,9910,9870,729
|
|
20231128,094600,357112160,9920,9920,9920,9920,251
|
|
20231128,094500,354622240,9900,9890,9900,9880,203
|
|
20231128,094400,352613060,9880,9890,9890,9880,160
|
|
20231128,094300,351031650,9900,9900,9900,9880,285
|
|
20231128,094200,348214650,9900,9890,9900,9880,67
|
|
20231128,094100,347552200,9880,9890,9890,9880,116
|
|
20231128,094000,346405060,9890,9890,9890,9890,329
|
|
20231128,093900,343151250,9890,9890,9890,9890,6
|
|
20231128,093800,343091910,9890,9880,9890,9870,383
|
|
20231128,093700,339309350,9890,9880,9890,9880,148
|
|
20231128,093600,337845740,9880,9890,9890,9880,235
|
|
20231128,093500,335522940,9900,9900,9900,9900,40
|
|
20231128,093400,335126940,9900,9900,9900,9890,127
|
|
20231128,093300,333869960,9900,9900,9900,9900,1
|
|
20231128,093200,333860060,9900,9890,9910,9890,381
|
|
20231128,093100,330087800,9880,9880,9880,9880,555
|
|
20231128,093000,324604400,9840,9880,9880,9840,1798
|
|
20231128,092900,306860420,9880,9900,9900,9880,699
|
|
20231128,092800,299946420,9910,9920,9920,9910,371
|
|
20231128,092700,296266210,9900,9920,9920,9900,736
|
|
20231128,092600,288967540,9920,9920,9920,9920,103
|
|
20231128,092500,287945780,9950,9910,9950,9910,706
|
|
20231128,092400,280947230,9910,9910,9920,9910,983
|
|
20231128,092300,271202960,9920,9930,9930,9920,481
|
|
20231128,092200,266428800,9940,9940,9940,9940,255
|
|
20231128,092100,263894100,9940,9930,9940,9920,304
|
|
20231128,092000,260875130,9940,9950,9950,9940,266
|
|
20231128,091900,258230870,9950,9980,9980,9950,726
|
|
20231128,091800,250995880,9980,10010,10010,9980,1313
|
|
20231128,091700,237864480,10010,10010,10010,10010,82
|
|
20231128,091600,237043660,10010,10010,10010,10010,115
|
|
20231128,091500,235892510,10030,10030,10030,10030,33
|
|
20231128,091400,235561520,10030,10020,10030,10010,140
|
|
20231128,091300,234158040,10020,10020,10030,10010,1067
|
|
20231128,091200,223468500,10030,10040,10040,10030,711
|
|
20231128,091100,216333170,10040,10030,10040,10030,838
|
|
20231128,091000,207927140,10030,10060,10060,10030,728
|
|
20231128,090900,200625270,10030,10080,10080,10030,394
|
|
20231128,090800,196659950,10080,10100,10110,10080,1450
|
|
20231128,090700,182005490,10110,10110,10110,10100,171
|
|
20231128,090600,180277690,10110,10120,10130,10110,1220
|
|
20231128,090500,167937820,10120,10090,10120,10090,3041
|
|
20231128,090400,137225430,10090,10030,10110,10030,4617
|
|
20231128,090300,90764830,10030,10050,10050,10030,2235
|
|
20231128,090200,68326000,10000,9980,10050,9910,3433
|
|
20231128,090100,33952890,9990,9980,9990,9910,1240
|
|
20231128,090000,21605180,9990,9990,9990,9940,2165
|