668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200500,203841970,10540,10540,10540,10540,2283
|
|
20231128,200400,203841970,10540,10540,10540,10540,0
|
|
20231128,200300,203841970,10540,10540,10540,10540,0
|
|
20231128,200200,203841970,10540,10540,10540,10540,0
|
|
20231128,200100,203841970,10540,10540,10540,10540,0
|
|
20231128,200000,203841970,10540,10540,10540,10540,0
|
|
20231128,195900,203841970,10540,10540,10540,10540,0
|
|
20231128,195800,203841970,10540,10540,10540,10540,0
|
|
20231128,195700,203841970,10540,10540,10540,10540,0
|
|
20231128,195600,203841970,10540,10540,10540,10540,0
|
|
20231128,195500,203841970,10540,10540,10540,10540,0
|
|
20231128,195400,203841970,10540,10540,10540,10540,0
|
|
20231128,195300,203841970,10540,10540,10540,10540,0
|
|
20231128,195200,203841970,10540,10540,10540,10540,0
|
|
20231128,195100,203841970,10540,10540,10540,10540,0
|
|
20231128,195000,203841970,10540,10540,10540,10540,0
|
|
20231128,194900,203841970,10540,10540,10540,10540,0
|
|
20231128,194800,203841970,10540,10540,10540,10540,0
|
|
20231128,194700,203841970,10540,10540,10540,10540,0
|
|
20231128,194600,203841970,10540,10540,10540,10540,0
|
|
20231128,194500,203841970,10540,10540,10540,10540,0
|
|
20231128,194400,203841970,10540,10540,10540,10540,0
|
|
20231128,194300,203841970,10540,10540,10540,10540,0
|
|
20231128,194200,203841970,10540,10540,10540,10540,0
|
|
20231128,194100,203841970,10540,10540,10540,10540,0
|
|
20231128,194000,203841970,10540,10540,10540,10540,0
|
|
20231128,193900,203841970,10540,10540,10540,10540,0
|
|
20231128,193800,203841970,10540,10540,10540,10540,0
|
|
20231128,193700,203841970,10540,10540,10540,10540,0
|
|
20231128,193600,203841970,10540,10540,10540,10540,0
|
|
20231128,193500,203841970,10540,10540,10540,10540,2283
|
|
20231128,193400,203841970,10540,10540,10540,10540,0
|
|
20231128,193300,203841970,10540,10540,10540,10540,0
|
|
20231128,193200,203841970,10540,10540,10540,10540,0
|
|
20231128,193100,203841970,10540,10540,10540,10540,0
|
|
20231128,193000,203841970,10540,10540,10540,10540,0
|
|
20231128,192900,203841970,10540,10540,10540,10540,0
|
|
20231128,192800,203841970,10540,10540,10540,10540,0
|
|
20231128,192700,203841970,10540,10540,10540,10540,0
|
|
20231128,192600,203841970,10540,10540,10540,10540,0
|
|
20231128,192500,203841970,10540,10540,10540,10540,0
|
|
20231128,192400,203841970,10540,10540,10540,10540,0
|
|
20231128,192300,203841970,10540,10540,10540,10540,0
|
|
20231128,192200,203841970,10540,10540,10540,10540,0
|
|
20231128,192100,203841970,10540,10540,10540,10540,0
|
|
20231128,192000,203841970,10540,10540,10540,10540,0
|
|
20231128,191900,203841970,10540,10540,10540,10540,0
|
|
20231128,191800,203841970,10540,10540,10540,10540,0
|
|
20231128,191700,203841970,10540,10540,10540,10540,0
|
|
20231128,191600,203841970,10540,10540,10540,10540,0
|
|
20231128,191500,203841970,10540,10540,10540,10540,0
|
|
20231128,191400,203841970,10540,10540,10540,10540,0
|
|
20231128,191300,203841970,10540,10540,10540,10540,0
|
|
20231128,191200,203841970,10540,10540,10540,10540,0
|
|
20231128,191100,203841970,10540,10540,10540,10540,0
|
|
20231128,191000,203841970,10540,10540,10540,10540,0
|
|
20231128,190900,203841970,10540,10540,10540,10540,0
|
|
20231128,190800,203841970,10540,10540,10540,10540,0
|
|
20231128,190700,203841970,10540,10540,10540,10540,0
|
|
20231128,190600,203841970,10540,10540,10540,10540,0
|
|
20231128,190500,203841970,10540,10540,10540,10540,2283
|
|
20231128,190400,203841970,10540,10540,10540,10540,0
|
|
20231128,190300,203841970,10540,10540,10540,10540,0
|
|
20231128,190200,203841970,10540,10540,10540,10540,0
|
|
20231128,190100,203841970,10540,10540,10540,10540,0
|
|
20231128,190000,203841970,10540,10540,10540,10540,0
|
|
20231128,185900,203841970,10540,10540,10540,10540,0
|
|
20231128,185800,203841970,10540,10540,10540,10540,0
|
|
20231128,185700,203841970,10540,10540,10540,10540,0
|
|
20231128,185600,203841970,10540,10540,10540,10540,0
|
|
20231128,185500,203841970,10540,10540,10540,10540,0
|
|
20231128,185400,203841970,10540,10540,10540,10540,0
|
|
20231128,185300,203841970,10540,10540,10540,10540,0
|
|
20231128,185200,203841970,10540,10540,10540,10540,0
|
|
20231128,185100,203841970,10540,10540,10540,10540,0
|
|
20231128,185000,203841970,10540,10540,10540,10540,0
|
|
20231128,184900,203841970,10540,10540,10540,10540,0
|
|
20231128,184800,203841970,10540,10540,10540,10540,0
|
|
20231128,184700,203841970,10540,10540,10540,10540,0
|
|
20231128,184600,203841970,10540,10540,10540,10540,0
|
|
20231128,184500,203841970,10540,10540,10540,10540,0
|
|
20231128,184400,203841970,10540,10540,10540,10540,0
|
|
20231128,184300,203841970,10540,10540,10540,10540,0
|
|
20231128,184200,203841970,10540,10540,10540,10540,0
|
|
20231128,184100,203841970,10540,10540,10540,10540,0
|
|
20231128,184000,203841970,10540,10540,10540,10540,0
|
|
20231128,183900,203841970,10540,10540,10540,10540,0
|
|
20231128,183800,203841970,10540,10540,10540,10540,0
|
|
20231128,183700,203841970,10540,10540,10540,10540,0
|
|
20231128,183600,203841970,10540,10540,10540,10540,0
|
|
20231128,183500,203841970,10540,10540,10540,10540,2283
|
|
20231128,183400,203841970,10540,10540,10540,10540,0
|
|
20231128,183300,203841970,10540,10540,10540,10540,0
|
|
20231128,183200,203841970,10540,10540,10540,10540,0
|
|
20231128,183100,203841970,10540,10540,10540,10540,0
|
|
20231128,183000,203841970,10540,10540,10540,10540,0
|
|
20231128,182900,203841970,10540,10540,10540,10540,0
|
|
20231128,182800,203841970,10540,10540,10540,10540,0
|
|
20231128,182700,203841970,10540,10540,10540,10540,0
|
|
20231128,182600,203841970,10540,10540,10540,10540,0
|
|
20231128,182500,203841970,10540,10540,10540,10540,0
|
|
20231128,182400,203841970,10540,10540,10540,10540,0
|
|
20231128,182300,203841970,10540,10540,10540,10540,0
|
|
20231128,182200,203841970,10540,10540,10540,10540,0
|
|
20231128,182100,203841970,10540,10540,10540,10540,0
|
|
20231128,182000,203841970,10540,10540,10540,10540,0
|
|
20231128,181900,203841970,10540,10540,10540,10540,0
|
|
20231128,181800,203841970,10540,10540,10540,10540,0
|
|
20231128,181700,203841970,10540,10540,10540,10540,0
|
|
20231128,181600,203841970,10540,10540,10540,10540,0
|
|
20231128,181500,203841970,10540,10540,10540,10540,0
|
|
20231128,181400,203841970,10540,10540,10540,10540,0
|
|
20231128,181300,203841970,10540,10540,10540,10540,0
|
|
20231128,181200,203841970,10540,10540,10540,10540,0
|
|
20231128,181100,203841970,10540,10540,10540,10540,0
|
|
20231128,181000,203841970,10540,10540,10540,10540,0
|
|
20231128,180900,203841970,10540,10540,10540,10540,0
|
|
20231128,180800,203841970,10540,10540,10540,10540,0
|
|
20231128,180700,203841970,10540,10540,10540,10540,0
|
|
20231128,180600,203841970,10540,10540,10540,10540,0
|
|
20231128,180500,203841970,10540,10540,10540,10540,2283
|
|
20231128,180400,203841970,10540,10540,10540,10540,0
|
|
20231128,180300,203841970,10540,10540,10540,10540,0
|
|
20231128,180200,203841970,10540,10540,10540,10540,0
|
|
20231128,180100,203841970,10540,10540,10540,10540,0
|
|
20231128,180000,203841970,10540,10540,10540,10540,0
|
|
20231128,175900,203841970,10540,10540,10540,10540,0
|
|
20231128,175800,203841970,10540,10540,10540,10540,0
|
|
20231128,175700,203841970,10540,10540,10540,10540,0
|
|
20231128,175600,203841970,10540,10540,10540,10540,0
|
|
20231128,175500,203841970,10540,10540,10540,10540,0
|
|
20231128,175400,203841970,10540,10540,10540,10540,0
|
|
20231128,175300,203841970,10540,10540,10540,10540,0
|
|
20231128,175200,203841970,10540,10540,10540,10540,0
|
|
20231128,175100,203841970,10540,10540,10540,10540,0
|
|
20231128,175000,203841970,10540,10540,10540,10540,0
|
|
20231128,174900,203841970,10540,10540,10540,10540,0
|
|
20231128,174800,203841970,10540,10540,10540,10540,0
|
|
20231128,174700,203841970,10540,10540,10540,10540,0
|
|
20231128,174600,203841970,10540,10540,10540,10540,0
|
|
20231128,174500,203841970,10540,10540,10540,10540,0
|
|
20231128,174400,203841970,10540,10540,10540,10540,0
|
|
20231128,174300,203841970,10540,10540,10540,10540,0
|
|
20231128,174200,203841970,10540,10540,10540,10540,0
|
|
20231128,174100,203841970,10540,10540,10540,10540,0
|
|
20231128,174000,203841970,10540,10540,10540,10540,0
|
|
20231128,173900,203841970,10540,10540,10540,10540,0
|
|
20231128,173800,203841970,10540,10540,10540,10540,0
|
|
20231128,173700,203841970,10540,10540,10540,10540,0
|
|
20231128,173600,203841970,10540,10540,10540,10540,0
|
|
20231128,173500,203841970,10540,10540,10540,10540,2283
|
|
20231128,173400,203841970,10540,10540,10540,10540,0
|
|
20231128,173300,203841970,10540,10540,10540,10540,0
|
|
20231128,173200,203841970,10540,10540,10540,10540,0
|
|
20231128,173100,203841970,10540,10540,10540,10540,0
|
|
20231128,173000,203841970,10540,10540,10540,10540,0
|
|
20231128,172900,203841970,10540,10540,10540,10540,0
|
|
20231128,172800,203841970,10540,10540,10540,10540,0
|
|
20231128,172700,203841970,10540,10540,10540,10540,0
|
|
20231128,172600,203841970,10540,10540,10540,10540,0
|
|
20231128,172500,203841970,10540,10540,10540,10540,0
|
|
20231128,172400,203841970,10540,10540,10540,10540,0
|
|
20231128,172300,203841970,10540,10540,10540,10540,0
|
|
20231128,172200,203841970,10540,10540,10540,10540,0
|
|
20231128,172100,203841970,10540,10540,10540,10540,0
|
|
20231128,172000,203841970,10540,10540,10540,10540,0
|
|
20231128,171900,203841970,10540,10540,10540,10540,0
|
|
20231128,171800,203841970,10540,10540,10540,10540,0
|
|
20231128,171700,203841970,10540,10540,10540,10540,0
|
|
20231128,171600,203841970,10540,10540,10540,10540,0
|
|
20231128,171500,203841970,10540,10540,10540,10540,0
|
|
20231128,171400,203841970,10540,10540,10540,10540,0
|
|
20231128,171300,203841970,10540,10540,10540,10540,0
|
|
20231128,171200,203841970,10540,10540,10540,10540,0
|
|
20231128,171100,203841970,10540,10540,10540,10540,0
|
|
20231128,171000,203841970,10540,10540,10540,10540,0
|
|
20231128,170900,203841970,10540,10540,10540,10540,0
|
|
20231128,170800,203841970,10540,10540,10540,10540,0
|
|
20231128,170700,203841970,10540,10540,10540,10540,0
|
|
20231128,170600,203841970,10540,10540,10540,10540,0
|
|
20231128,170500,203841970,10540,10540,10540,10540,2283
|
|
20231128,170400,203841970,10540,10540,10540,10540,0
|
|
20231128,170300,203841970,10540,10540,10540,10540,0
|
|
20231128,170200,203841970,10540,10540,10540,10540,0
|
|
20231128,170100,203841970,10540,10540,10540,10540,0
|
|
20231128,170000,203841970,10540,10540,10540,10540,0
|
|
20231128,165900,203841970,10540,10540,10540,10540,0
|
|
20231128,165800,203841970,10540,10540,10540,10540,0
|
|
20231128,165700,203841970,10540,10540,10540,10540,0
|
|
20231128,165600,203841970,10540,10540,10540,10540,0
|
|
20231128,165500,203841970,10540,10540,10540,10540,0
|
|
20231128,165400,203841970,10540,10540,10540,10540,0
|
|
20231128,165300,203841970,10540,10540,10540,10540,0
|
|
20231128,165200,203841970,10540,10540,10540,10540,0
|
|
20231128,165100,203841970,10540,10540,10540,10540,0
|
|
20231128,165000,203841970,10540,10540,10540,10540,0
|
|
20231128,164900,203841970,10540,10540,10540,10540,0
|
|
20231128,164800,203841970,10540,10540,10540,10540,0
|
|
20231128,164700,203841970,10540,10540,10540,10540,0
|
|
20231128,164600,203841970,10540,10540,10540,10540,0
|
|
20231128,164500,203841970,10540,10540,10540,10540,0
|
|
20231128,164400,203841970,10540,10540,10540,10540,0
|
|
20231128,164300,203841970,10540,10540,10540,10540,0
|
|
20231128,164200,203841970,10540,10540,10540,10540,0
|
|
20231128,164100,203841970,10540,10540,10540,10540,0
|
|
20231128,164000,203841970,10540,10540,10540,10540,0
|
|
20231128,163900,203841970,10540,10540,10540,10540,0
|
|
20231128,163800,203841970,10540,10540,10540,10540,0
|
|
20231128,163700,203841970,10540,10540,10540,10540,0
|
|
20231128,163600,203841970,10540,10540,10540,10540,0
|
|
20231128,163500,203841970,10540,10540,10540,10540,2283
|
|
20231128,163400,203841970,10540,10540,10540,10540,0
|
|
20231128,163300,203841970,10540,10540,10540,10540,0
|
|
20231128,163200,203841970,10540,10540,10540,10540,0
|
|
20231128,163100,203841970,10540,10540,10540,10540,0
|
|
20231128,163000,203841970,10540,10540,10540,10540,0
|
|
20231128,162900,203841970,10540,10540,10540,10540,0
|
|
20231128,162800,203841970,10540,10540,10540,10540,0
|
|
20231128,162700,203841970,10540,10540,10540,10540,0
|
|
20231128,162600,203841970,10540,10540,10540,10540,0
|
|
20231128,162500,203841970,10540,10540,10540,10540,0
|
|
20231128,162400,203841970,10540,10540,10540,10540,0
|
|
20231128,162300,203841970,10540,10540,10540,10540,0
|
|
20231128,162200,203841970,10540,10540,10540,10540,0
|
|
20231128,162100,203841970,10540,10540,10540,10540,0
|
|
20231128,162000,203841970,10540,10540,10540,10540,0
|
|
20231128,161900,203841970,10540,10540,10540,10540,0
|
|
20231128,161800,203841970,10540,10540,10540,10540,0
|
|
20231128,161700,203841970,10540,10540,10540,10540,0
|
|
20231128,161600,203841970,10540,10540,10540,10540,0
|
|
20231128,161500,203841970,10540,10540,10540,10540,0
|
|
20231128,161400,203841970,10540,10540,10540,10540,0
|
|
20231128,161300,203841970,10540,10540,10540,10540,0
|
|
20231128,161200,203841970,10540,10540,10540,10540,0
|
|
20231128,161100,203841970,10540,10540,10540,10540,0
|
|
20231128,161000,203841970,10540,10540,10540,10540,0
|
|
20231128,160900,203841970,10540,10540,10540,10540,0
|
|
20231128,160800,203841970,10540,10540,10540,10540,0
|
|
20231128,160700,203841970,10540,10540,10540,10540,0
|
|
20231128,160600,203841970,10540,10540,10540,10540,0
|
|
20231128,160500,203841970,10540,10540,10540,10540,2283
|
|
20231128,160400,203841970,10540,10540,10540,10540,0
|
|
20231128,160300,203841970,10540,10540,10540,10540,0
|
|
20231128,160200,203841970,10540,10540,10540,10540,0
|
|
20231128,160100,203841970,10540,10540,10540,10540,0
|
|
20231128,160000,203841970,10540,10540,10540,10540,0
|
|
20231128,155900,203841970,10540,10540,10540,10540,0
|
|
20231128,155800,203841970,10540,10540,10540,10540,0
|
|
20231128,155700,203841970,10540,10540,10540,10540,0
|
|
20231128,155600,203841970,10540,10540,10540,10540,0
|
|
20231128,155500,203841970,10540,10540,10540,10540,0
|
|
20231128,155400,203841970,10540,10540,10540,10540,0
|
|
20231128,155300,203841970,10540,10540,10540,10540,0
|
|
20231128,155200,203841970,10540,10540,10540,10540,0
|
|
20231128,155100,203841970,10540,10540,10540,10540,0
|
|
20231128,155000,203841970,10540,10540,10540,10540,0
|
|
20231128,154900,203841970,10540,10540,10540,10540,0
|
|
20231128,154800,203841970,10540,10540,10540,10540,0
|
|
20231128,154700,203841970,10540,10540,10540,10540,0
|
|
20231128,154600,203841970,10540,10540,10540,10540,0
|
|
20231128,154500,203841970,10540,10540,10540,10540,0
|
|
20231128,154400,203841970,10540,10540,10540,10540,0
|
|
20231128,154300,203841970,10540,10540,10540,10540,0
|
|
20231128,154200,203841970,10540,10540,10540,10540,0
|
|
20231128,154100,203841970,10540,10540,10540,10540,0
|
|
20231128,154000,203841970,10540,10540,10540,10540,0
|
|
20231128,153900,203841970,10540,10540,10540,10540,0
|
|
20231128,153800,203841970,10540,10540,10540,10540,0
|
|
20231128,153700,203841970,10540,10540,10540,10540,0
|
|
20231128,153600,203841970,10540,10540,10540,10540,0
|
|
20231128,153500,203841970,10540,10540,10540,10540,2283
|
|
20231128,153400,203841970,10540,10540,10540,10540,0
|
|
20231128,153300,203841970,10540,10540,10540,10540,0
|
|
20231128,153200,203841970,10540,10540,10540,10540,0
|
|
20231128,153100,203841970,10540,10540,10540,10540,0
|
|
20231128,153000,203841970,10540,10540,10540,10540,2283
|
|
20231128,152900,179779150,10550,10550,10550,10550,0
|
|
20231128,152800,179779150,10550,10550,10550,10550,0
|
|
20231128,152700,179779150,10550,10550,10550,10550,0
|
|
20231128,152600,179779150,10550,10550,10550,10550,0
|
|
20231128,152500,179779150,10550,10550,10550,10550,0
|
|
20231128,152400,179779150,10550,10550,10550,10550,0
|
|
20231128,152300,179779150,10550,10550,10550,10550,0
|
|
20231128,152200,179779150,10550,10550,10550,10550,0
|
|
20231128,152100,179779150,10550,10550,10550,10550,0
|
|
20231128,152000,179779150,10550,10550,10550,10550,0
|
|
20231128,151900,179779150,10550,10540,10550,10540,136
|
|
20231128,151800,178344810,10550,10540,10550,10540,110
|
|
20231128,151700,177185310,10550,10540,10550,10540,579
|
|
20231128,151600,171079650,10540,10540,10550,10540,55
|
|
20231128,151500,170499750,10540,10540,10540,10540,20
|
|
20231128,151400,170288950,10540,10540,10540,10540,0
|
|
20231128,151300,170288950,10540,10540,10540,10540,82
|
|
20231128,151200,169424670,10530,10550,10550,10530,826
|
|
20231128,151100,160723100,10540,10550,10550,10540,196
|
|
20231128,151000,158655370,10550,10560,10570,10550,50
|
|
20231128,150900,158127540,10580,10580,10580,10580,0
|
|
20231128,150800,158127540,10580,10580,10580,10550,569
|
|
20231128,150700,152112590,10560,10560,10560,10560,20
|
|
20231128,150600,151901390,10560,10560,10560,10550,336
|
|
20231128,150500,148354910,10560,10560,10560,10560,0
|
|
20231128,150400,148354910,10560,10560,10560,10560,16
|
|
20231128,150300,148185950,10570,10580,10580,10570,36
|
|
20231128,150200,147805130,10580,10580,10580,10580,0
|
|
20231128,150100,147805130,10580,10580,10580,10580,20
|
|
20231128,150000,147593530,10540,10540,10540,10540,0
|
|
20231128,145900,147593530,10540,10540,10540,10540,0
|
|
20231128,145800,147593530,10540,10540,10540,10540,50
|
|
20231128,145700,147066530,10540,10560,10560,10540,918
|
|
20231128,145600,137377350,10580,10570,10580,10570,2
|
|
20231128,145500,137356200,10580,10570,10580,10570,464
|
|
20231128,145400,132451710,10590,10590,10590,10590,0
|
|
20231128,145300,132451710,10590,10590,10590,10590,0
|
|
20231128,145200,132451710,10590,10590,10590,10590,0
|
|
20231128,145100,132451710,10590,10580,10590,10580,5
|
|
20231128,145000,132398800,10590,10590,10590,10590,0
|
|
20231128,144900,132398800,10590,10590,10590,10590,0
|
|
20231128,144800,132398800,10590,10590,10590,10590,0
|
|
20231128,144700,132398800,10590,10580,10590,10580,25
|
|
20231128,144600,132134290,10580,10580,10580,10580,15
|
|
20231128,144500,131975590,10580,10590,10590,10580,147
|
|
20231128,144400,130419980,10590,10590,10590,10590,0
|
|
20231128,144300,130419980,10590,10590,10590,10590,0
|
|
20231128,144200,130419980,10590,10590,10590,10590,2
|
|
20231128,144100,130398800,10600,10600,10600,10600,18
|
|
20231128,144000,130208000,10590,10590,10590,10590,0
|
|
20231128,143900,130208000,10590,10590,10590,10590,0
|
|
20231128,143800,130208000,10590,10590,10590,10590,1
|
|
20231128,143700,130197410,10610,10610,10610,10610,0
|
|
20231128,143600,130197410,10610,10610,10610,10610,0
|
|
20231128,143500,130197410,10610,10610,10610,10610,0
|
|
20231128,143400,130197410,10610,10610,10610,10610,0
|
|
20231128,143300,130197410,10610,10610,10610,10610,0
|
|
20231128,143200,130197410,10610,10610,10610,10610,0
|
|
20231128,143100,130197410,10610,10600,10610,10600,27
|
|
20231128,143000,129911110,10600,10610,10610,10600,13
|
|
20231128,142900,129773210,10610,10610,10610,10610,0
|
|
20231128,142800,129773210,10610,10610,10610,10610,5
|
|
20231128,142700,129720160,10610,10610,10610,10610,2
|
|
20231128,142600,129698940,10610,10610,10610,10610,0
|
|
20231128,142500,129698940,10610,10610,10610,10610,32
|
|
20231128,142400,129359420,10620,10620,10620,10620,0
|
|
20231128,142300,129359420,10620,10620,10620,10620,0
|
|
20231128,142200,129359420,10620,10620,10620,10620,0
|
|
20231128,142100,129359420,10620,10620,10620,10620,5
|
|
20231128,142000,129306320,10620,10620,10620,10620,6
|
|
20231128,141900,129242600,10640,10640,10640,10640,7
|
|
20231128,141800,129168120,10590,10590,10590,10590,9
|
|
20231128,141700,129072810,10600,10600,10600,10600,8
|
|
20231128,141600,128988010,10590,10590,10590,10590,0
|
|
20231128,141500,128988010,10590,10590,10590,10590,0
|
|
20231128,141400,128988010,10590,10590,10590,10590,0
|
|
20231128,141300,128988010,10590,10590,10590,10590,23
|
|
20231128,141200,128744440,10570,10570,10570,10570,0
|
|
20231128,141100,128744440,10570,10570,10570,10570,0
|
|
20231128,141000,128744440,10570,10570,10570,10570,0
|
|
20231128,140900,128744440,10570,10570,10570,10570,0
|
|
20231128,140800,128744440,10570,10570,10570,10570,0
|
|
20231128,140700,128744440,10570,10570,10570,10570,0
|
|
20231128,140600,128744440,10570,10570,10570,10570,0
|
|
20231128,140500,128744440,10570,10570,10570,10570,0
|
|
20231128,140400,128744440,10570,10570,10570,10570,0
|
|
20231128,140300,128744440,10570,10570,10570,10570,0
|
|
20231128,140200,128744440,10570,10570,10570,10570,0
|
|
20231128,140100,128744440,10570,10570,10570,10570,0
|
|
20231128,140000,128744440,10570,10570,10570,10570,49
|
|
20231128,135900,128226510,10580,10580,10580,10580,0
|
|
20231128,135800,128226510,10580,10640,10640,10580,38
|
|
20231128,135700,127823150,10640,10640,10640,10640,100
|
|
20231128,135600,126759150,10620,10620,10620,10620,0
|
|
20231128,135500,126759150,10620,10620,10620,10620,0
|
|
20231128,135400,126759150,10620,10620,10620,10620,0
|
|
20231128,135300,126759150,10620,10620,10620,10620,0
|
|
20231128,135200,126759150,10620,10620,10620,10620,0
|
|
20231128,135100,126759150,10620,10620,10620,10620,0
|
|
20231128,135000,126759150,10620,10620,10620,10620,0
|
|
20231128,134900,126759150,10620,10620,10620,10620,0
|
|
20231128,134800,126759150,10620,10620,10620,10620,10
|
|
20231128,134700,126652950,10620,10620,10620,10620,4
|
|
20231128,134600,126610470,10620,10620,10620,10620,0
|
|
20231128,134500,126610470,10620,10570,10620,10550,237
|
|
20231128,134400,124109240,10570,10650,10650,10550,1565
|
|
20231128,134300,107574100,10660,10660,10660,10660,0
|
|
20231128,134200,107574100,10660,10660,10660,10660,3
|
|
20231128,134100,107542120,10660,10660,10660,10660,0
|
|
20231128,134000,107542120,10660,10660,10660,10660,1
|
|
20231128,133900,107531460,10610,10610,10610,10610,0
|
|
20231128,133800,107531460,10610,10610,10610,10610,0
|
|
20231128,133700,107531460,10610,10610,10610,10610,0
|
|
20231128,133600,107531460,10610,10680,10680,10610,721
|
|
20231128,133500,99859660,10670,10670,10670,10670,0
|
|
20231128,133400,99859660,10670,10670,10670,10670,0
|
|
20231128,133300,99859660,10670,10670,10670,10670,0
|
|
20231128,133200,99859660,10670,10670,10670,10670,0
|
|
20231128,133100,99859660,10670,10670,10670,10670,43
|
|
20231128,133000,99400850,10670,10670,10670,10670,0
|
|
20231128,132900,99400850,10670,10670,10670,10670,0
|
|
20231128,132800,99400850,10670,10670,10670,10670,0
|
|
20231128,132700,99400850,10670,10670,10670,10670,43
|
|
20231128,132600,98942040,10680,10680,10680,10680,0
|
|
20231128,132500,98942040,10680,10680,10680,10680,4
|
|
20231128,132400,98899320,10670,10670,10680,10670,55
|
|
20231128,132300,98312460,10670,10670,10670,10670,0
|
|
20231128,132200,98312460,10670,10670,10670,10670,0
|
|
20231128,132100,98312460,10670,10670,10670,10670,56
|
|
20231128,132000,97714940,10680,10680,10680,10680,0
|
|
20231128,131900,97714940,10680,10680,10680,10680,2
|
|
20231128,131800,97693580,10670,10670,10670,10670,2
|
|
20231128,131700,97672240,10680,10680,10680,10680,0
|
|
20231128,131600,97672240,10680,10680,10680,10680,1
|
|
20231128,131500,97661560,10670,10670,10670,10670,52
|
|
20231128,131400,97106720,10670,10670,10670,10670,9
|
|
20231128,131300,97010690,10670,10680,10680,10670,26
|
|
20231128,131200,96733070,10670,10670,10670,10670,0
|
|
20231128,131100,96733070,10670,10670,10670,10670,9
|
|
20231128,131000,96637040,10670,10670,10670,10670,0
|
|
20231128,130900,96637040,10670,10670,10670,10670,6
|
|
20231128,130800,96573020,10670,10670,10670,10670,0
|
|
20231128,130700,96573020,10670,10670,10670,10670,0
|
|
20231128,130600,96573020,10670,10670,10670,10670,0
|
|
20231128,130500,96573020,10670,10670,10670,10670,0
|
|
20231128,130400,96573020,10670,10670,10670,10670,0
|
|
20231128,130300,96573020,10670,10670,10670,10670,0
|
|
20231128,130200,96573020,10670,10670,10670,10670,0
|
|
20231128,130100,96573020,10670,10670,10670,10670,0
|
|
20231128,130000,96573020,10670,10680,10680,10670,41
|
|
20231128,125900,96135450,10680,10680,10680,10680,0
|
|
20231128,125800,96135450,10680,10680,10680,10680,2
|
|
20231128,125700,96114090,10680,10680,10680,10680,2
|
|
20231128,125600,96092730,10680,10680,10680,10680,2
|
|
20231128,125500,96071370,10680,10680,10680,10680,49
|
|
20231128,125400,95548050,10680,10680,10680,10680,55
|
|
20231128,125300,94960650,10680,10680,10680,10680,0
|
|
20231128,125200,94960650,10680,10680,10680,10680,0
|
|
20231128,125100,94960650,10680,10680,10680,10680,15
|
|
20231128,125000,94800450,10680,10680,10680,10680,0
|
|
20231128,124900,94800450,10680,10680,10680,10680,0
|
|
20231128,124800,94800450,10680,10680,10680,10680,0
|
|
20231128,124700,94800450,10680,10680,10680,10680,0
|
|
20231128,124600,94800450,10680,10680,10680,10680,0
|
|
20231128,124500,94800450,10680,10680,10680,10680,1
|
|
20231128,124400,94789770,10650,10650,10650,10650,130
|
|
20231128,124300,93405270,10690,10690,10690,10690,0
|
|
20231128,124200,93405270,10690,10690,10690,10690,0
|
|
20231128,124100,93405270,10690,10690,10690,10690,1
|
|
20231128,124000,93394580,10660,10680,10680,10660,39
|
|
20231128,123900,92978300,10680,10680,10680,10680,0
|
|
20231128,123800,92978300,10680,10680,10680,10680,0
|
|
20231128,123700,92978300,10680,10680,10680,10680,0
|
|
20231128,123600,92978300,10680,10680,10680,10680,7
|
|
20231128,123500,92903540,10680,10680,10680,10680,3
|
|
20231128,123400,92871500,10680,10680,10680,10680,84
|
|
20231128,123300,91974380,10680,10680,10680,10680,24
|
|
20231128,123200,91718060,10680,10680,10680,10680,0
|
|
20231128,123100,91718060,10680,10680,10680,10680,0
|
|
20231128,123000,91718060,10680,10680,10680,10680,0
|
|
20231128,122900,91718060,10680,10680,10680,10680,6
|
|
20231128,122800,91653980,10680,10680,10680,10680,0
|
|
20231128,122700,91653980,10680,10680,10680,10680,0
|
|
20231128,122600,91653980,10680,10680,10680,10680,6
|
|
20231128,122500,91589900,10680,10680,10680,10680,0
|
|
20231128,122400,91589900,10680,10680,10680,10680,0
|
|
20231128,122300,91589900,10680,10680,10680,10680,0
|
|
20231128,122200,91589900,10680,10680,10680,10680,0
|
|
20231128,122100,91589900,10680,10680,10680,10680,0
|
|
20231128,122000,91589900,10680,10680,10680,10680,0
|
|
20231128,121900,91589900,10680,10650,10680,10650,200
|
|
20231128,121800,89456320,10650,10650,10650,10650,1
|
|
20231128,121700,89445670,10650,10650,10650,10650,2
|
|
20231128,121600,89424370,10650,10650,10650,10650,2
|
|
20231128,121500,89403070,10650,10650,10650,10650,2
|
|
20231128,121400,89381770,10650,10650,10650,10650,2
|
|
20231128,121300,89360470,10650,10650,10650,10650,2
|
|
20231128,121200,89339170,10650,10650,10650,10650,3
|
|
20231128,121100,89307220,10650,10650,10650,10650,2
|
|
20231128,121000,89285920,10650,10650,10650,10650,2
|
|
20231128,120900,89264620,10650,10650,10650,10650,1
|
|
20231128,120800,89253970,10650,10650,10650,10650,1
|
|
20231128,120700,89243320,10640,10640,10640,10640,15
|
|
20231128,120600,89083720,10650,10650,10650,10650,2
|
|
20231128,120500,89062420,10650,10640,10650,10640,506
|
|
20231128,120400,83676410,10640,10640,10640,10640,2
|
|
20231128,120300,83655130,10640,10640,10640,10640,3
|
|
20231128,120200,83623210,10640,10640,10640,10640,2
|
|
20231128,120100,83601930,10640,10640,10640,10640,4
|
|
20231128,120000,83559370,10640,10640,10640,10640,2
|
|
20231128,115900,83538090,10640,10640,10640,10640,2
|
|
20231128,115800,83516810,10640,10640,10640,10640,1
|
|
20231128,115700,83506170,10640,10640,10640,10640,2
|
|
20231128,115600,83484890,10630,10640,10640,10630,3
|
|
20231128,115500,83452980,10640,10640,10640,10640,2
|
|
20231128,115400,83431700,10640,10640,10640,10640,2
|
|
20231128,115300,83410420,10640,10640,10640,10640,7
|
|
20231128,115200,83335940,10620,10620,10620,10620,0
|
|
20231128,115100,83335940,10620,10620,10620,10620,0
|
|
20231128,115000,83335940,10620,10620,10620,10620,72
|
|
20231128,114900,82571300,10620,10620,10620,10620,1
|
|
20231128,114800,82560680,10610,10610,10610,10610,0
|
|
20231128,114700,82560680,10610,10640,10640,10610,385
|
|
20231128,114600,78472720,10640,10640,10640,10640,2
|
|
20231128,114500,78451440,10640,10640,10640,10640,2
|
|
20231128,114400,78430160,10640,10640,10640,10640,1
|
|
20231128,114300,78419520,10610,10640,10640,10610,61
|
|
20231128,114200,77772140,10640,10640,10640,10640,2
|
|
20231128,114100,77750860,10640,10640,10640,10640,1
|
|
20231128,114000,77740220,10640,10640,10640,10630,14
|
|
20231128,113900,77591290,10640,10640,10640,10640,1
|
|
20231128,113800,77580650,10640,10640,10640,10640,2
|
|
20231128,113700,77559370,10640,10640,10640,10640,2
|
|
20231128,113600,77538090,10640,10640,10640,10640,2
|
|
20231128,113500,77516810,10640,10640,10640,10630,4
|
|
20231128,113400,77474260,10640,10640,10640,10640,2
|
|
20231128,113300,77452980,10640,10640,10640,10640,2
|
|
20231128,113200,77431700,10640,10640,10640,10640,355
|
|
20231128,113100,73654500,10640,10640,10640,10640,0
|
|
20231128,113000,73654500,10640,10640,10640,10640,2
|
|
20231128,112900,73633220,10640,10640,10640,10640,0
|
|
20231128,112800,73633220,10640,10640,10640,10640,0
|
|
20231128,112700,73633220,10640,10640,10640,10640,3
|
|
20231128,112600,73601300,10640,10640,10640,10640,5
|
|
20231128,112500,73548100,10640,10640,10640,10640,22
|
|
20231128,112400,73314020,10640,10640,10640,10640,0
|
|
20231128,112300,73314020,10640,10600,10640,10600,25
|
|
20231128,112200,73048980,10640,10640,10640,10640,123
|
|
20231128,112100,71740260,10640,10640,10640,10640,5
|
|
20231128,112000,71687060,10640,10640,10640,10640,0
|
|
20231128,111900,71687060,10640,10640,10640,10640,0
|
|
20231128,111800,71687060,10640,10640,10640,10640,0
|
|
20231128,111700,71687060,10640,10640,10640,10640,0
|
|
20231128,111600,71687060,10640,10640,10640,10640,0
|
|
20231128,111500,71687060,10640,10640,10640,10640,1
|
|
20231128,111400,71676420,10640,10640,10640,10640,2
|
|
20231128,111300,71655140,10640,10620,10640,10590,53
|
|
20231128,111200,71093510,10640,10640,10640,10640,10
|
|
20231128,111100,70987110,10640,10640,10640,10640,54
|
|
20231128,111000,70412550,10640,10640,10640,10640,4
|
|
20231128,110900,70369990,10630,10630,10630,10630,3
|
|
20231128,110800,70338100,10630,10630,10630,10630,6
|
|
20231128,110700,70274320,10640,10640,10640,10640,14
|
|
20231128,110600,70125360,10630,10620,10630,10620,51
|
|
20231128,110500,69583250,10620,10620,10620,10620,0
|
|
20231128,110400,69583250,10620,10620,10630,10620,11
|
|
20231128,110300,69466370,10620,10620,10620,10620,4
|
|
20231128,110200,69423890,10630,10630,10630,10630,0
|
|
20231128,110100,69423890,10630,10630,10630,10630,1
|
|
20231128,110000,69413260,10630,10630,10630,10630,78
|
|
20231128,105900,68584120,10630,10630,10630,10630,1
|
|
20231128,105800,68573490,10590,10590,10590,10590,20
|
|
20231128,105700,68361690,10630,10630,10630,10630,0
|
|
20231128,105600,68361690,10630,10630,10630,10630,0
|
|
20231128,105500,68361690,10630,10630,10630,10630,0
|
|
20231128,105400,68361690,10630,10630,10630,10630,0
|
|
20231128,105300,68361690,10630,10630,10630,10630,0
|
|
20231128,105200,68361690,10630,10630,10630,10600,90
|
|
20231128,105100,67405590,10590,10590,10590,10590,1
|
|
20231128,105000,67395000,10630,10630,10630,10630,1
|
|
20231128,104900,67384370,10560,10610,10610,10560,2174
|
|
20231128,104800,44400980,10630,10630,10630,10630,1
|
|
20231128,104700,44390350,10620,10620,10620,10620,0
|
|
20231128,104600,44390350,10620,10620,10620,10620,0
|
|
20231128,104500,44390350,10620,10620,10620,10620,0
|
|
20231128,104400,44390350,10620,10620,10620,10620,0
|
|
20231128,104300,44390350,10620,10620,10620,10620,2
|
|
20231128,104200,44369110,10610,10610,10610,10610,2
|
|
20231128,104100,44347890,10620,10620,10620,10620,11
|
|
20231128,104000,44231070,10610,10610,10610,10610,0
|
|
20231128,103900,44231070,10610,10610,10610,10610,0
|
|
20231128,103800,44231070,10610,10610,10610,10610,5
|
|
20231128,103700,44178020,10580,10580,10580,10580,0
|
|
20231128,103600,44178020,10580,10580,10580,10580,0
|
|
20231128,103500,44178020,10580,10580,10580,10580,0
|
|
20231128,103400,44178020,10580,10580,10580,10580,0
|
|
20231128,103300,44178020,10580,10580,10580,10580,0
|
|
20231128,103200,44178020,10580,10580,10580,10580,60
|
|
20231128,103100,43543220,10580,10580,10580,10580,2
|
|
20231128,103000,43522060,10580,10600,10600,10580,21
|
|
20231128,102900,43299690,10610,10610,10610,10610,0
|
|
20231128,102800,43299690,10610,10610,10610,10610,0
|
|
20231128,102700,43299690,10610,10620,10620,10610,2
|
|
20231128,102600,43278460,10630,10630,10630,10630,1
|
|
20231128,102500,43267830,10590,10590,10590,10590,0
|
|
20231128,102400,43267830,10590,10590,10590,10590,6
|
|
20231128,102300,43204290,10590,10590,10590,10590,0
|
|
20231128,102200,43204290,10590,10590,10590,10590,36
|
|
20231128,102100,42823050,10590,10590,10590,10590,22
|
|
20231128,102000,42590070,10590,10590,10590,10590,50
|
|
20231128,101900,42060570,10590,10590,10590,10590,0
|
|
20231128,101800,42060570,10590,10590,10590,10590,2
|
|
20231128,101700,42039390,10580,10580,10580,10580,0
|
|
20231128,101600,42039390,10580,10580,10580,10580,0
|
|
20231128,101500,42039390,10580,10580,10580,10580,0
|
|
20231128,101400,42039390,10580,10580,10580,10580,0
|
|
20231128,101300,42039390,10580,10580,10580,10580,0
|
|
20231128,101200,42039390,10580,10580,10580,10580,0
|
|
20231128,101100,42039390,10580,10580,10580,10580,0
|
|
20231128,101000,42039390,10580,10580,10580,10580,0
|
|
20231128,100900,42039390,10580,10580,10580,10580,0
|
|
20231128,100800,42039390,10580,10580,10580,10580,0
|
|
20231128,100700,42039390,10580,10580,10580,10580,0
|
|
20231128,100600,42039390,10580,10580,10580,10580,0
|
|
20231128,100500,42039390,10580,10590,10590,10580,10
|
|
20231128,100400,41933530,10590,10590,10590,10590,1
|
|
20231128,100300,41922940,10640,10640,10640,10640,0
|
|
20231128,100200,41922940,10640,10640,10640,10640,0
|
|
20231128,100100,41922940,10640,10640,10640,10640,0
|
|
20231128,100000,41922940,10640,10640,10640,10640,1
|
|
20231128,095900,41912300,10580,10580,10580,10580,0
|
|
20231128,095800,41912300,10580,10580,10580,10580,20
|
|
20231128,095700,41700700,10600,10580,10600,10580,723
|
|
20231128,095600,34051160,10600,10600,10600,10600,51
|
|
20231128,095500,33510560,10600,10600,10600,10590,49
|
|
20231128,095400,32991310,10600,10600,10600,10600,0
|
|
20231128,095300,32991310,10600,10600,10600,10600,1
|
|
20231128,095200,32980710,10640,10640,10640,10640,0
|
|
20231128,095100,32980710,10640,10640,10640,10640,1
|
|
20231128,095000,32970070,10640,10640,10640,10640,0
|
|
20231128,094900,32970070,10640,10640,10640,10640,0
|
|
20231128,094800,32970070,10640,10640,10640,10640,0
|
|
20231128,094700,32970070,10640,10640,10640,10640,100
|
|
20231128,094600,31906070,10640,10640,10640,10640,0
|
|
20231128,094500,31906070,10640,10640,10640,10640,20
|
|
20231128,094400,31693270,10640,10640,10640,10640,0
|
|
20231128,094300,31693270,10640,10640,10640,10640,0
|
|
20231128,094200,31693270,10640,10640,10640,10640,0
|
|
20231128,094100,31693270,10640,10640,10640,10640,0
|
|
20231128,094000,31693270,10640,10640,10640,10640,0
|
|
20231128,093900,31693270,10640,10640,10640,10640,0
|
|
20231128,093800,31693270,10640,10640,10640,10640,0
|
|
20231128,093700,31693270,10640,10640,10640,10640,0
|
|
20231128,093600,31693270,10640,10640,10640,10640,300
|
|
20231128,093500,28501270,10640,10640,10640,10640,0
|
|
20231128,093400,28501270,10640,10640,10640,10640,1
|
|
20231128,093300,28490630,10640,10640,10640,10640,0
|
|
20231128,093200,28490630,10640,10640,10640,10640,1
|
|
20231128,093100,28479990,10640,10640,10640,10640,1
|
|
20231128,093000,28469350,10640,10640,10640,10640,0
|
|
20231128,092900,28469350,10640,10640,10640,10640,0
|
|
20231128,092800,28469350,10640,10640,10640,10640,10
|
|
20231128,092700,28362950,10640,10640,10640,10640,10
|
|
20231128,092600,28256550,10640,10640,10640,10640,10
|
|
20231128,092500,28150150,10560,10600,10600,10560,521
|
|
20231128,092400,22629950,10620,10620,10620,10620,0
|
|
20231128,092300,22629950,10620,10620,10620,10600,433
|
|
20231128,092200,18037960,10680,10680,10680,10680,0
|
|
20231128,092100,18037960,10680,10620,10680,10620,128
|
|
20231128,092000,16678540,10620,10630,10630,10620,21
|
|
20231128,091900,16455500,10630,10670,10670,10630,313
|
|
20231128,091800,13123110,10630,10630,10630,10630,135
|
|
20231128,091700,11688060,10640,10650,10650,10640,337
|
|
20231128,091600,8102260,10720,10720,10720,10720,0
|
|
20231128,091500,8102260,10720,10720,10720,10720,0
|
|
20231128,091400,8102260,10720,10720,10720,10720,0
|
|
20231128,091300,8102260,10720,10700,10720,10640,118
|
|
20231128,091200,6839900,10630,10630,10630,10630,0
|
|
20231128,091100,6839900,10630,10630,10630,10630,0
|
|
20231128,091000,6839900,10630,10630,10630,10630,0
|
|
20231128,090900,6839900,10630,10690,10690,10630,90
|
|
20231128,090800,5882600,10620,10630,10630,10620,224
|
|
20231128,090700,3501800,10730,10730,10730,10730,1
|
|
20231128,090600,3491070,10600,10600,10600,10600,0
|
|
20231128,090500,3491070,10600,10740,10760,10600,264
|
|
20231128,090400,673540,10760,10760,10760,10760,0
|
|
20231128,090300,673540,10760,10760,10760,10760,0
|
|
20231128,090200,673540,10760,10760,10760,10760,1
|
|
20231128,090100,662780,10690,10690,10690,10690,0
|
|
20231128,090000,662780,10690,10690,10690,10690,62
|