671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200800,180203030,10080,10080,10080,10080,68
|
|
20231127,200700,180203030,10080,10080,10080,10080,0
|
|
20231127,200600,180203030,10080,10080,10080,10080,0
|
|
20231127,200500,180203030,10080,10080,10080,10080,0
|
|
20231127,200400,180203030,10080,10080,10080,10080,0
|
|
20231127,200300,180203030,10080,10080,10080,10080,0
|
|
20231127,200200,180203030,10080,10080,10080,10080,0
|
|
20231127,200100,180203030,10080,10080,10080,10080,0
|
|
20231127,200000,180203030,10080,10080,10080,10080,0
|
|
20231127,195900,180203030,10080,10080,10080,10080,0
|
|
20231127,195800,180203030,10080,10080,10080,10080,0
|
|
20231127,195700,180203030,10080,10080,10080,10080,0
|
|
20231127,195600,180203030,10080,10080,10080,10080,0
|
|
20231127,195500,180203030,10080,10080,10080,10080,0
|
|
20231127,195400,180203030,10080,10080,10080,10080,0
|
|
20231127,195300,180203030,10080,10080,10080,10080,0
|
|
20231127,195200,180203030,10080,10080,10080,10080,0
|
|
20231127,195100,180203030,10080,10080,10080,10080,0
|
|
20231127,195000,180203030,10080,10080,10080,10080,0
|
|
20231127,194900,180203030,10080,10080,10080,10080,0
|
|
20231127,194800,180203030,10080,10080,10080,10080,0
|
|
20231127,194700,180203030,10080,10080,10080,10080,0
|
|
20231127,194600,180203030,10080,10080,10080,10080,0
|
|
20231127,194500,180203030,10080,10080,10080,10080,0
|
|
20231127,194400,180203030,10080,10080,10080,10080,0
|
|
20231127,194300,180203030,10080,10080,10080,10080,0
|
|
20231127,194200,180203030,10080,10080,10080,10080,0
|
|
20231127,194100,180203030,10080,10080,10080,10080,0
|
|
20231127,194000,180203030,10080,10080,10080,10080,0
|
|
20231127,193900,180203030,10080,10080,10080,10080,0
|
|
20231127,193800,180203030,10080,10080,10080,10080,68
|
|
20231127,193700,180203030,10080,10080,10080,10080,0
|
|
20231127,193600,180203030,10080,10080,10080,10080,0
|
|
20231127,193500,180203030,10080,10080,10080,10080,0
|
|
20231127,193400,180203030,10080,10080,10080,10080,0
|
|
20231127,193300,180203030,10080,10080,10080,10080,0
|
|
20231127,193200,180203030,10080,10080,10080,10080,0
|
|
20231127,193100,180203030,10080,10080,10080,10080,0
|
|
20231127,193000,180203030,10080,10080,10080,10080,0
|
|
20231127,192900,180203030,10080,10080,10080,10080,0
|
|
20231127,192800,180203030,10080,10080,10080,10080,0
|
|
20231127,192700,180203030,10080,10080,10080,10080,0
|
|
20231127,192600,180203030,10080,10080,10080,10080,0
|
|
20231127,192500,180203030,10080,10080,10080,10080,0
|
|
20231127,192400,180203030,10080,10080,10080,10080,0
|
|
20231127,192300,180203030,10080,10080,10080,10080,0
|
|
20231127,192200,180203030,10080,10080,10080,10080,0
|
|
20231127,192100,180203030,10080,10080,10080,10080,0
|
|
20231127,192000,180203030,10080,10080,10080,10080,0
|
|
20231127,191900,180203030,10080,10080,10080,10080,0
|
|
20231127,191800,180203030,10080,10080,10080,10080,0
|
|
20231127,191700,180203030,10080,10080,10080,10080,0
|
|
20231127,191600,180203030,10080,10080,10080,10080,0
|
|
20231127,191500,180203030,10080,10080,10080,10080,0
|
|
20231127,191400,180203030,10080,10080,10080,10080,0
|
|
20231127,191300,180203030,10080,10080,10080,10080,0
|
|
20231127,191200,180203030,10080,10080,10080,10080,0
|
|
20231127,191100,180203030,10080,10080,10080,10080,0
|
|
20231127,191000,180203030,10080,10080,10080,10080,0
|
|
20231127,190900,180203030,10080,10080,10080,10080,0
|
|
20231127,190800,180203030,10080,10080,10080,10080,68
|
|
20231127,190700,180203030,10080,10080,10080,10080,0
|
|
20231127,190600,180203030,10080,10080,10080,10080,0
|
|
20231127,190500,180203030,10080,10080,10080,10080,0
|
|
20231127,190400,180203030,10080,10080,10080,10080,0
|
|
20231127,190300,180203030,10080,10080,10080,10080,0
|
|
20231127,190200,180203030,10080,10080,10080,10080,0
|
|
20231127,190100,180203030,10080,10080,10080,10080,0
|
|
20231127,190000,180203030,10080,10080,10080,10080,0
|
|
20231127,185900,180203030,10080,10080,10080,10080,0
|
|
20231127,185800,180203030,10080,10080,10080,10080,0
|
|
20231127,185700,180203030,10080,10080,10080,10080,0
|
|
20231127,185600,180203030,10080,10080,10080,10080,0
|
|
20231127,185500,180203030,10080,10080,10080,10080,0
|
|
20231127,185400,180203030,10080,10080,10080,10080,0
|
|
20231127,185300,180203030,10080,10080,10080,10080,0
|
|
20231127,185200,180203030,10080,10080,10080,10080,0
|
|
20231127,185100,180203030,10080,10080,10080,10080,0
|
|
20231127,185000,180203030,10080,10080,10080,10080,0
|
|
20231127,184900,180203030,10080,10080,10080,10080,0
|
|
20231127,184800,180203030,10080,10080,10080,10080,0
|
|
20231127,184700,180203030,10080,10080,10080,10080,0
|
|
20231127,184600,180203030,10080,10080,10080,10080,0
|
|
20231127,184500,180203030,10080,10080,10080,10080,0
|
|
20231127,184400,180203030,10080,10080,10080,10080,0
|
|
20231127,184300,180203030,10080,10080,10080,10080,0
|
|
20231127,184200,180203030,10080,10080,10080,10080,0
|
|
20231127,184100,180203030,10080,10080,10080,10080,0
|
|
20231127,184000,180203030,10080,10080,10080,10080,0
|
|
20231127,183900,180203030,10080,10080,10080,10080,0
|
|
20231127,183800,180203030,10080,10080,10080,10080,68
|
|
20231127,183700,180203030,10080,10080,10080,10080,0
|
|
20231127,183600,180203030,10080,10080,10080,10080,0
|
|
20231127,183500,180203030,10080,10080,10080,10080,0
|
|
20231127,183400,180203030,10080,10080,10080,10080,0
|
|
20231127,183300,180203030,10080,10080,10080,10080,0
|
|
20231127,183200,180203030,10080,10080,10080,10080,0
|
|
20231127,183100,180203030,10080,10080,10080,10080,0
|
|
20231127,183000,180203030,10080,10080,10080,10080,0
|
|
20231127,182900,180203030,10080,10080,10080,10080,0
|
|
20231127,182800,180203030,10080,10080,10080,10080,0
|
|
20231127,182700,180203030,10080,10080,10080,10080,0
|
|
20231127,182600,180203030,10080,10080,10080,10080,0
|
|
20231127,182500,180203030,10080,10080,10080,10080,0
|
|
20231127,182400,180203030,10080,10080,10080,10080,0
|
|
20231127,182300,180203030,10080,10080,10080,10080,0
|
|
20231127,182200,180203030,10080,10080,10080,10080,0
|
|
20231127,182100,180203030,10080,10080,10080,10080,0
|
|
20231127,182000,180203030,10080,10080,10080,10080,0
|
|
20231127,181900,180203030,10080,10080,10080,10080,0
|
|
20231127,181800,180203030,10080,10080,10080,10080,0
|
|
20231127,181700,180203030,10080,10080,10080,10080,0
|
|
20231127,181600,180203030,10080,10080,10080,10080,0
|
|
20231127,181500,180203030,10080,10080,10080,10080,0
|
|
20231127,181400,180203030,10080,10080,10080,10080,0
|
|
20231127,181300,180203030,10080,10080,10080,10080,0
|
|
20231127,181200,180203030,10080,10080,10080,10080,0
|
|
20231127,181100,180203030,10080,10080,10080,10080,0
|
|
20231127,181000,180203030,10080,10080,10080,10080,0
|
|
20231127,180900,180203030,10080,10080,10080,10080,0
|
|
20231127,180800,180203030,10080,10080,10080,10080,68
|
|
20231127,180700,180203030,10080,10080,10080,10080,0
|
|
20231127,180600,180203030,10080,10080,10080,10080,0
|
|
20231127,180500,180203030,10080,10080,10080,10080,0
|
|
20231127,180400,180203030,10080,10080,10080,10080,0
|
|
20231127,180300,180203030,10080,10080,10080,10080,0
|
|
20231127,180200,180203030,10080,10080,10080,10080,0
|
|
20231127,180100,180203030,10080,10080,10080,10080,0
|
|
20231127,180000,180203030,10080,10080,10080,10080,0
|
|
20231127,175900,180203030,10080,10080,10080,10080,0
|
|
20231127,175800,180203030,10080,10080,10080,10080,0
|
|
20231127,175700,180203030,10080,10080,10080,10080,0
|
|
20231127,175600,180203030,10080,10080,10080,10080,0
|
|
20231127,175500,180203030,10080,10080,10080,10080,0
|
|
20231127,175400,180203030,10080,10080,10080,10080,0
|
|
20231127,175300,180203030,10080,10080,10080,10080,0
|
|
20231127,175200,180203030,10080,10080,10080,10080,0
|
|
20231127,175100,180203030,10080,10080,10080,10080,0
|
|
20231127,175000,180203030,10080,10080,10080,10080,0
|
|
20231127,174900,180203030,10080,10080,10080,10080,0
|
|
20231127,174800,180203030,10080,10080,10080,10080,0
|
|
20231127,174700,180203030,10080,10080,10080,10080,0
|
|
20231127,174600,180203030,10080,10080,10080,10080,0
|
|
20231127,174500,180203030,10080,10080,10080,10080,0
|
|
20231127,174400,180203030,10080,10080,10080,10080,0
|
|
20231127,174300,180203030,10080,10080,10080,10080,0
|
|
20231127,174200,180203030,10080,10080,10080,10080,0
|
|
20231127,174100,180203030,10080,10080,10080,10080,0
|
|
20231127,174000,180203030,10080,10080,10080,10080,0
|
|
20231127,173900,180203030,10080,10080,10080,10080,0
|
|
20231127,173800,180203030,10080,10080,10080,10080,68
|
|
20231127,173700,180203030,10080,10080,10080,10080,0
|
|
20231127,173600,180203030,10080,10080,10080,10080,0
|
|
20231127,173500,180203030,10080,10080,10080,10080,0
|
|
20231127,173400,180203030,10080,10080,10080,10080,0
|
|
20231127,173300,180203030,10080,10080,10080,10080,0
|
|
20231127,173200,180203030,10080,10080,10080,10080,0
|
|
20231127,173100,180203030,10080,10080,10080,10080,0
|
|
20231127,173000,180203030,10080,10080,10080,10080,0
|
|
20231127,172900,180203030,10080,10080,10080,10080,0
|
|
20231127,172800,180203030,10080,10080,10080,10080,0
|
|
20231127,172700,180203030,10080,10080,10080,10080,0
|
|
20231127,172600,180203030,10080,10080,10080,10080,0
|
|
20231127,172500,180203030,10080,10080,10080,10080,0
|
|
20231127,172400,180203030,10080,10080,10080,10080,0
|
|
20231127,172300,180203030,10080,10080,10080,10080,0
|
|
20231127,172200,180203030,10080,10080,10080,10080,0
|
|
20231127,172100,180203030,10080,10080,10080,10080,0
|
|
20231127,172000,180203030,10080,10080,10080,10080,0
|
|
20231127,171900,180203030,10080,10080,10080,10080,0
|
|
20231127,171800,180203030,10080,10080,10080,10080,0
|
|
20231127,171700,180203030,10080,10080,10080,10080,0
|
|
20231127,171600,180203030,10080,10080,10080,10080,0
|
|
20231127,171500,180203030,10080,10080,10080,10080,0
|
|
20231127,171400,180203030,10080,10080,10080,10080,0
|
|
20231127,171300,180203030,10080,10080,10080,10080,0
|
|
20231127,171200,180203030,10080,10080,10080,10080,0
|
|
20231127,171100,180203030,10080,10080,10080,10080,0
|
|
20231127,171000,180203030,10080,10080,10080,10080,0
|
|
20231127,170900,180203030,10080,10080,10080,10080,0
|
|
20231127,170800,180203030,10080,10080,10080,10080,68
|
|
20231127,170700,180203030,10080,10080,10080,10080,0
|
|
20231127,170600,180203030,10080,10080,10080,10080,0
|
|
20231127,170500,180203030,10080,10080,10080,10080,0
|
|
20231127,170400,180203030,10080,10080,10080,10080,0
|
|
20231127,170300,180203030,10080,10080,10080,10080,0
|
|
20231127,170200,180203030,10080,10080,10080,10080,0
|
|
20231127,170100,180203030,10080,10080,10080,10080,0
|
|
20231127,170000,180203030,10080,10080,10080,10080,0
|
|
20231127,165900,180203030,10080,10080,10080,10080,0
|
|
20231127,165800,180203030,10080,10080,10080,10080,0
|
|
20231127,165700,180203030,10080,10080,10080,10080,0
|
|
20231127,165600,180203030,10080,10080,10080,10080,0
|
|
20231127,165500,180203030,10080,10080,10080,10080,0
|
|
20231127,165400,180203030,10080,10080,10080,10080,0
|
|
20231127,165300,180203030,10080,10080,10080,10080,0
|
|
20231127,165200,180203030,10080,10080,10080,10080,0
|
|
20231127,165100,180203030,10080,10080,10080,10080,0
|
|
20231127,165000,180203030,10080,10080,10080,10080,0
|
|
20231127,164900,180203030,10080,10080,10080,10080,0
|
|
20231127,164800,180203030,10080,10080,10080,10080,0
|
|
20231127,164700,180203030,10080,10080,10080,10080,0
|
|
20231127,164600,180203030,10080,10080,10080,10080,0
|
|
20231127,164500,180203030,10080,10080,10080,10080,0
|
|
20231127,164400,180203030,10080,10080,10080,10080,0
|
|
20231127,164300,180203030,10080,10080,10080,10080,0
|
|
20231127,164200,180203030,10080,10080,10080,10080,0
|
|
20231127,164100,180203030,10080,10080,10080,10080,0
|
|
20231127,164000,180203030,10080,10080,10080,10080,0
|
|
20231127,163900,180203030,10080,10080,10080,10080,0
|
|
20231127,163800,180203030,10080,10080,10080,10080,68
|
|
20231127,163700,180203030,10080,10080,10080,10080,0
|
|
20231127,163600,180203030,10080,10080,10080,10080,0
|
|
20231127,163500,180203030,10080,10080,10080,10080,0
|
|
20231127,163400,180203030,10080,10080,10080,10080,0
|
|
20231127,163300,180203030,10080,10080,10080,10080,0
|
|
20231127,163200,180203030,10080,10080,10080,10080,0
|
|
20231127,163100,180203030,10080,10080,10080,10080,0
|
|
20231127,163000,180203030,10080,10080,10080,10080,0
|
|
20231127,162900,180203030,10080,10080,10080,10080,0
|
|
20231127,162800,180203030,10080,10080,10080,10080,0
|
|
20231127,162700,180203030,10080,10080,10080,10080,0
|
|
20231127,162600,180203030,10080,10080,10080,10080,0
|
|
20231127,162500,180203030,10080,10080,10080,10080,0
|
|
20231127,162400,180203030,10080,10080,10080,10080,0
|
|
20231127,162300,180203030,10080,10080,10080,10080,0
|
|
20231127,162200,180203030,10080,10080,10080,10080,0
|
|
20231127,162100,180203030,10080,10080,10080,10080,0
|
|
20231127,162000,180203030,10080,10080,10080,10080,0
|
|
20231127,161900,180203030,10080,10080,10080,10080,0
|
|
20231127,161800,180203030,10080,10080,10080,10080,0
|
|
20231127,161700,180203030,10080,10080,10080,10080,0
|
|
20231127,161600,180203030,10080,10080,10080,10080,0
|
|
20231127,161500,180203030,10080,10080,10080,10080,0
|
|
20231127,161400,180203030,10080,10080,10080,10080,0
|
|
20231127,161300,180203030,10080,10080,10080,10080,0
|
|
20231127,161200,180203030,10080,10080,10080,10080,0
|
|
20231127,161100,180203030,10080,10080,10080,10080,0
|
|
20231127,161000,180203030,10080,10080,10080,10080,0
|
|
20231127,160900,180203030,10080,10080,10080,10080,0
|
|
20231127,160800,180203030,10080,10080,10080,10080,68
|
|
20231127,160700,180203030,10080,10080,10080,10080,0
|
|
20231127,160600,180203030,10080,10080,10080,10080,0
|
|
20231127,160500,180203030,10080,10080,10080,10080,0
|
|
20231127,160400,180203030,10080,10080,10080,10080,0
|
|
20231127,160300,180203030,10080,10080,10080,10080,0
|
|
20231127,160200,180203030,10080,10080,10080,10080,0
|
|
20231127,160100,180203030,10080,10080,10080,10080,0
|
|
20231127,160000,180203030,10080,10080,10080,10080,0
|
|
20231127,155900,180203030,10080,10080,10080,10080,0
|
|
20231127,155800,180203030,10080,10080,10080,10080,0
|
|
20231127,155700,180203030,10080,10080,10080,10080,0
|
|
20231127,155600,180203030,10080,10080,10080,10080,0
|
|
20231127,155500,180203030,10080,10080,10080,10080,0
|
|
20231127,155400,180203030,10080,10080,10080,10080,0
|
|
20231127,155300,180203030,10080,10080,10080,10080,0
|
|
20231127,155200,180203030,10080,10080,10080,10080,0
|
|
20231127,155100,180203030,10080,10080,10080,10080,0
|
|
20231127,155000,180203030,10080,10080,10080,10080,0
|
|
20231127,154900,180203030,10080,10080,10080,10080,0
|
|
20231127,154800,180203030,10080,10080,10080,10080,0
|
|
20231127,154700,180203030,10080,10080,10080,10080,0
|
|
20231127,154600,180203030,10080,10080,10080,10080,0
|
|
20231127,154500,180203030,10080,10080,10080,10080,0
|
|
20231127,154400,180203030,10080,10080,10080,10080,0
|
|
20231127,154300,180203030,10080,10080,10080,10080,0
|
|
20231127,154200,180203030,10080,10080,10080,10080,0
|
|
20231127,154100,180203030,10080,10080,10080,10080,0
|
|
20231127,154000,180203030,10080,10080,10080,10080,0
|
|
20231127,153900,180203030,10080,10080,10080,10080,0
|
|
20231127,153800,180203030,10080,10080,10080,10080,68
|
|
20231127,153700,180203030,10080,10080,10080,10080,0
|
|
20231127,153600,180203030,10080,10080,10080,10080,0
|
|
20231127,153500,180203030,10080,10080,10080,10080,0
|
|
20231127,153400,180203030,10080,10080,10080,10080,0
|
|
20231127,153300,180203030,10080,10080,10080,10080,0
|
|
20231127,153200,180203030,10080,10080,10080,10080,0
|
|
20231127,153100,180203030,10080,10080,10080,10080,0
|
|
20231127,153000,180203030,10080,10080,10080,10080,68
|
|
20231127,152900,179517590,10080,10080,10080,10080,0
|
|
20231127,152800,179517590,10080,10080,10080,10080,0
|
|
20231127,152700,179517590,10080,10080,10080,10080,0
|
|
20231127,152600,179517590,10080,10080,10080,10080,0
|
|
20231127,152500,179517590,10080,10080,10080,10080,0
|
|
20231127,152400,179517590,10080,10080,10080,10080,0
|
|
20231127,152300,179517590,10080,10080,10080,10080,0
|
|
20231127,152200,179517590,10080,10080,10080,10080,0
|
|
20231127,152100,179517590,10080,10080,10080,10080,0
|
|
20231127,152000,179517590,10080,10080,10080,10080,0
|
|
20231127,151900,179517590,10080,10080,10080,10080,1
|
|
20231127,151800,179507510,10070,10060,10070,10060,50
|
|
20231127,151700,179004020,10070,10030,10070,10030,2
|
|
20231127,151600,178983920,10070,10030,10070,10030,3
|
|
20231127,151500,178953790,10070,10070,10070,10070,0
|
|
20231127,151400,178953790,10070,10070,10070,10070,0
|
|
20231127,151300,178953790,10070,10070,10070,10070,0
|
|
20231127,151200,178953790,10070,10070,10070,10070,0
|
|
20231127,151100,178953790,10070,10070,10070,10070,0
|
|
20231127,151000,178953790,10070,10070,10070,10070,1
|
|
20231127,150900,178943720,10030,10030,10030,10030,27
|
|
20231127,150800,178672910,10030,10020,10030,10020,98
|
|
20231127,150700,177690940,10020,10020,10020,10020,1
|
|
20231127,150600,177680920,10010,10010,10010,10010,10
|
|
20231127,150500,177580820,10010,10010,10010,10010,181
|
|
20231127,150400,175769010,10010,10010,10010,10010,211
|
|
20231127,150300,173656900,10030,10030,10030,10030,0
|
|
20231127,150200,173656900,10030,10030,10030,10030,0
|
|
20231127,150100,173656900,10030,10030,10030,10030,0
|
|
20231127,150000,173656900,10030,10030,10030,10030,0
|
|
20231127,145900,173656900,10030,10030,10030,10030,0
|
|
20231127,145800,173656900,10030,10030,10030,10030,0
|
|
20231127,145700,173656900,10030,10030,10030,10030,0
|
|
20231127,145600,173656900,10030,10030,10030,10030,0
|
|
20231127,145500,173656900,10030,10030,10030,10030,2
|
|
20231127,145400,173636840,10030,10030,10030,10030,1
|
|
20231127,145300,173626810,10030,10030,10030,10030,1
|
|
20231127,145200,173616780,10030,10030,10030,10030,0
|
|
20231127,145100,173616780,10030,10030,10030,10030,0
|
|
20231127,145000,173616780,10030,10030,10030,10030,0
|
|
20231127,144900,173616780,10030,10030,10030,10030,6
|
|
20231127,144800,173556600,10030,10030,10030,10030,0
|
|
20231127,144700,173556600,10030,10010,10030,10010,31
|
|
20231127,144600,173246270,10010,10010,10010,10010,48
|
|
20231127,144500,172765790,10010,10010,10010,10010,0
|
|
20231127,144400,172765790,10010,10010,10010,10010,314
|
|
20231127,144300,169622650,10010,10010,10010,10010,247
|
|
20231127,144200,167150180,10010,10010,10010,10010,0
|
|
20231127,144100,167150180,10010,10010,10010,10010,0
|
|
20231127,144000,167150180,10010,10010,10010,10010,0
|
|
20231127,143900,167150180,10010,10010,10010,10010,2
|
|
20231127,143800,167130160,10030,10030,10030,10030,0
|
|
20231127,143700,167130160,10030,10030,10030,10030,10
|
|
20231127,143600,167029860,10010,10010,10010,10010,0
|
|
20231127,143500,167029860,10010,10010,10010,10010,0
|
|
20231127,143400,167029860,10010,10010,10010,10010,0
|
|
20231127,143300,167029860,10010,10010,10010,10010,0
|
|
20231127,143200,167029860,10010,10010,10010,10010,0
|
|
20231127,143100,167029860,10010,10030,10030,10010,304
|
|
20231127,143000,163980820,10030,10030,10030,10030,0
|
|
20231127,142900,163980820,10030,10030,10030,10030,0
|
|
20231127,142800,163980820,10030,10030,10030,10030,0
|
|
20231127,142700,163980820,10030,10030,10030,10030,0
|
|
20231127,142600,163980820,10030,10030,10030,10030,0
|
|
20231127,142500,163980820,10030,10030,10030,10030,0
|
|
20231127,142400,163980820,10030,10000,10030,10000,21
|
|
20231127,142300,163770790,10040,10040,10040,10040,23
|
|
20231127,142200,163539870,10040,10040,10040,10040,2
|
|
20231127,142100,163519790,9990,9990,9990,9990,0
|
|
20231127,142000,163519790,9990,10000,10000,9990,18
|
|
20231127,141900,163339960,10040,10040,10040,10040,0
|
|
20231127,141800,163339960,10040,10040,10040,10040,13
|
|
20231127,141700,163209440,10050,10050,10050,10050,0
|
|
20231127,141600,163209440,10050,10050,10050,10050,0
|
|
20231127,141500,163209440,10050,10050,10050,10050,0
|
|
20231127,141400,163209440,10050,10050,10050,10050,0
|
|
20231127,141300,163209440,10050,10050,10050,10050,0
|
|
20231127,141200,163209440,10050,10050,10050,10050,1
|
|
20231127,141100,163199390,9980,9990,9990,9980,207
|
|
20231127,141000,161133030,10000,10000,10000,10000,0
|
|
20231127,140900,161133030,10000,10000,10000,10000,0
|
|
20231127,140800,161133030,10000,10000,10000,10000,0
|
|
20231127,140700,161133030,10000,10000,10000,10000,13
|
|
20231127,140600,161003030,10000,10000,10000,10000,6
|
|
20231127,140500,160943030,10000,10000,10000,10000,1
|
|
20231127,140400,160933030,9990,9990,9990,9990,0
|
|
20231127,140300,160933030,9990,10000,10000,9990,5
|
|
20231127,140200,160883040,9960,10050,10050,9960,2500
|
|
20231127,140100,135901580,10060,10060,10060,10060,2
|
|
20231127,140000,135881460,10080,10080,10080,10080,0
|
|
20231127,135900,135881460,10080,10080,10080,10080,0
|
|
20231127,135800,135881460,10080,10080,10080,10080,1
|
|
20231127,135700,135871380,10080,10060,10080,10060,1007
|
|
20231127,135600,125723030,10060,10060,10060,10060,0
|
|
20231127,135500,125723030,10060,10060,10060,10060,1
|
|
20231127,135400,125712970,10080,10080,10080,10080,0
|
|
20231127,135300,125712970,10080,10080,10080,10080,0
|
|
20231127,135200,125712970,10080,10080,10080,10080,0
|
|
20231127,135100,125712970,10080,10080,10080,10080,0
|
|
20231127,135000,125712970,10080,10080,10080,10080,0
|
|
20231127,134900,125712970,10080,10080,10080,10080,0
|
|
20231127,134800,125712970,10080,10080,10080,10080,0
|
|
20231127,134700,125712970,10080,10040,10080,10040,77
|
|
20231127,134600,124938990,10000,10000,10000,10000,0
|
|
20231127,134500,124938990,10000,10000,10000,10000,0
|
|
20231127,134400,124938990,10000,10000,10000,10000,0
|
|
20231127,134300,124938990,10000,10000,10000,10000,0
|
|
20231127,134200,124938990,10000,10000,10000,10000,0
|
|
20231127,134100,124938990,10000,10000,10000,10000,0
|
|
20231127,134000,124938990,10000,10000,10000,10000,0
|
|
20231127,133900,124938990,10000,10000,10000,10000,0
|
|
20231127,133800,124938990,10000,10000,10000,10000,0
|
|
20231127,133700,124938990,10000,10000,10000,10000,0
|
|
20231127,133600,124938990,10000,10000,10000,10000,0
|
|
20231127,133500,124938990,10000,10000,10000,10000,0
|
|
20231127,133400,124938990,10000,10000,10000,10000,0
|
|
20231127,133300,124938990,10000,10000,10000,10000,0
|
|
20231127,133200,124938990,10000,10020,10020,10000,987
|
|
20231127,133100,115067070,10030,10030,10030,10030,0
|
|
20231127,133000,115067070,10030,10030,10030,10030,1
|
|
20231127,132900,115057040,10040,10040,10040,10040,0
|
|
20231127,132800,115057040,10040,10040,10040,10040,0
|
|
20231127,132700,115057040,10040,10040,10040,10040,0
|
|
20231127,132600,115057040,10040,10040,10040,10040,0
|
|
20231127,132500,115057040,10040,10040,10040,10040,1
|
|
20231127,132400,115047000,10020,10030,10030,10020,549
|
|
20231127,132300,109546000,10030,10030,10030,10030,0
|
|
20231127,132200,109546000,10030,10030,10030,10030,0
|
|
20231127,132100,109546000,10030,10030,10030,10030,2
|
|
20231127,132000,109525940,10030,10030,10030,10030,0
|
|
20231127,131900,109525940,10030,10030,10030,10030,30
|
|
20231127,131800,109225040,10040,10030,10040,10030,4
|
|
20231127,131700,109184910,10040,10030,10040,10030,4
|
|
20231127,131600,109144780,10030,10030,10030,10030,0
|
|
20231127,131500,109144780,10030,10030,10030,10030,160
|
|
20231127,131400,107539980,10030,10020,10030,10020,7
|
|
20231127,131300,107469830,10010,10010,10010,10010,0
|
|
20231127,131200,107469830,10010,10010,10010,10010,0
|
|
20231127,131100,107469830,10010,10010,10010,10010,238
|
|
20231127,131000,105087450,10010,10010,10010,10010,53
|
|
20231127,130900,104556920,10030,10030,10030,10030,100
|
|
20231127,130800,103553920,10010,10010,10010,10010,0
|
|
20231127,130700,103553920,10010,10010,10010,10010,0
|
|
20231127,130600,103553920,10010,10010,10010,10010,0
|
|
20231127,130500,103553920,10010,10010,10010,10010,0
|
|
20231127,130400,103553920,10010,10010,10010,10010,0
|
|
20231127,130300,103553920,10010,10010,10010,10010,0
|
|
20231127,130200,103553920,10010,10010,10010,10010,54
|
|
20231127,130100,103013380,10010,10020,10020,10010,666
|
|
20231127,130000,96346620,10020,10040,10040,10020,544
|
|
20231127,125900,90895450,10040,10040,10040,10040,0
|
|
20231127,125800,90895450,10040,10040,10040,10040,0
|
|
20231127,125700,90895450,10040,10040,10040,10040,0
|
|
20231127,125600,90895450,10040,10040,10040,10040,1
|
|
20231127,125500,90885410,10040,10040,10040,10040,0
|
|
20231127,125400,90885410,10040,10040,10040,10040,5
|
|
20231127,125300,90835210,10040,10040,10040,10040,3
|
|
20231127,125200,90805090,10040,10050,10050,10040,153
|
|
20231127,125100,89267470,10030,10030,10030,10030,0
|
|
20231127,125000,89267470,10030,10030,10030,10030,0
|
|
20231127,124900,89267470,10030,10030,10030,10030,0
|
|
20231127,124800,89267470,10030,10030,10030,10030,0
|
|
20231127,124700,89267470,10030,10030,10030,10030,0
|
|
20231127,124600,89267470,10030,10030,10030,10030,0
|
|
20231127,124500,89267470,10030,10030,10030,10030,0
|
|
20231127,124400,89267470,10030,10030,10030,10030,0
|
|
20231127,124300,89267470,10030,10030,10030,10030,0
|
|
20231127,124200,89267470,10030,10030,10030,10030,0
|
|
20231127,124100,89267470,10030,10030,10030,10030,0
|
|
20231127,124000,89267470,10030,10040,10040,10030,2
|
|
20231127,123900,89247400,10020,10020,10020,10020,0
|
|
20231127,123800,89247400,10020,10020,10020,10020,20
|
|
20231127,123700,89047000,10050,10050,10050,10050,0
|
|
20231127,123600,89047000,10050,10050,10050,10050,0
|
|
20231127,123500,89047000,10050,10050,10050,10020,7
|
|
20231127,123400,88976770,10020,10020,10020,10020,0
|
|
20231127,123300,88976770,10020,10020,10020,10020,1
|
|
20231127,123200,88966750,10020,10020,10020,10020,36
|
|
20231127,123100,88606030,10040,10040,10040,10040,10
|
|
20231127,123000,88505630,10060,10060,10060,10060,10
|
|
20231127,122900,88405030,10070,10070,10070,10070,0
|
|
20231127,122800,88405030,10070,10070,10070,10070,0
|
|
20231127,122700,88405030,10070,10070,10070,10070,0
|
|
20231127,122600,88405030,10070,10070,10070,10070,1
|
|
20231127,122500,88394960,10020,10070,10070,10020,104
|
|
20231127,122400,87352830,10020,10020,10020,10020,0
|
|
20231127,122300,87352830,10020,10020,10020,10020,0
|
|
20231127,122200,87352830,10020,10030,10030,10020,482
|
|
20231127,122100,82522530,10040,10040,10040,10040,0
|
|
20231127,122000,82522530,10040,10040,10040,10040,0
|
|
20231127,121900,82522530,10040,10040,10040,10040,0
|
|
20231127,121800,82522530,10040,10050,10050,10040,3
|
|
20231127,121700,82492400,10030,10030,10030,10030,0
|
|
20231127,121600,82492400,10030,10030,10030,10030,0
|
|
20231127,121500,82492400,10030,10030,10030,10030,0
|
|
20231127,121400,82492400,10030,10030,10030,10030,0
|
|
20231127,121300,82492400,10030,10030,10030,10030,0
|
|
20231127,121200,82492400,10030,10030,10030,10030,0
|
|
20231127,121100,82492400,10030,10030,10030,10030,0
|
|
20231127,121000,82492400,10030,10030,10030,10030,0
|
|
20231127,120900,82492400,10030,10030,10030,10030,0
|
|
20231127,120800,82492400,10030,10030,10030,10030,0
|
|
20231127,120700,82492400,10030,10030,10030,10030,0
|
|
20231127,120600,82492400,10030,10030,10030,10030,65
|
|
20231127,120500,81840450,10040,10040,10040,10040,12
|
|
20231127,120400,81719970,10040,10040,10040,10040,0
|
|
20231127,120300,81719970,10040,10030,10040,10030,2
|
|
20231127,120200,81699900,10030,10030,10030,10030,1
|
|
20231127,120100,81689870,10030,10030,10030,10030,38
|
|
20231127,120000,81308730,10030,10030,10030,10030,1
|
|
20231127,115900,81298700,10030,10020,10030,10020,15
|
|
20231127,115800,81148390,10030,10040,10040,10030,367
|
|
20231127,115700,77467370,10040,10040,10040,10040,35
|
|
20231127,115600,77115970,10040,10040,10040,10040,0
|
|
20231127,115500,77115970,10040,10040,10040,10040,0
|
|
20231127,115400,77115970,10040,10040,10040,10040,0
|
|
20231127,115300,77115970,10040,10040,10040,10040,0
|
|
20231127,115200,77115970,10040,10040,10040,10040,0
|
|
20231127,115100,77115970,10040,10040,10040,10040,0
|
|
20231127,115000,77115970,10040,10040,10040,10040,148
|
|
20231127,114900,75630050,10050,10050,10050,10050,6
|
|
20231127,114800,75569750,10080,10080,10080,10080,1
|
|
20231127,114700,75559670,10050,10050,10050,10050,0
|
|
20231127,114600,75559670,10050,10050,10050,10050,0
|
|
20231127,114500,75559670,10050,10050,10050,10050,0
|
|
20231127,114400,75559670,10050,10050,10050,10050,100
|
|
20231127,114300,74554670,10050,10050,10050,10050,0
|
|
20231127,114200,74554670,10050,10050,10050,10050,0
|
|
20231127,114100,74554670,10050,10050,10050,10050,0
|
|
20231127,114000,74554670,10050,10050,10050,10050,5
|
|
20231127,113900,74504420,10050,10050,10050,10050,71
|
|
20231127,113800,73790870,10040,10040,10040,10040,0
|
|
20231127,113700,73790870,10040,10040,10040,10040,1
|
|
20231127,113600,73780830,10040,10040,10040,10040,17
|
|
20231127,113500,73610150,10040,10050,10050,10040,473
|
|
20231127,113400,68858090,10060,10060,10080,10060,3
|
|
20231127,113300,68827890,10080,10060,10080,10060,24
|
|
20231127,113200,68586430,10070,10070,10070,10070,0
|
|
20231127,113100,68586430,10070,10070,10070,10070,159
|
|
20231127,113000,66985300,10080,10100,10100,10080,2
|
|
20231127,112900,66965120,10070,10070,10070,10070,0
|
|
20231127,112800,66965120,10070,10070,10070,10070,0
|
|
20231127,112700,66965120,10070,10070,10070,10070,41
|
|
20231127,112600,66552250,10070,10070,10070,10070,0
|
|
20231127,112500,66552250,10070,10070,10070,10070,10
|
|
20231127,112400,66451550,10060,10060,10060,10060,0
|
|
20231127,112300,66451550,10060,10060,10060,10060,1
|
|
20231127,112200,66441490,10060,10060,10060,10060,2
|
|
20231127,112100,66421370,10060,10060,10060,10060,400
|
|
20231127,112000,62397370,10070,10070,10070,10070,5
|
|
20231127,111900,62347020,10060,10060,10060,10060,4
|
|
20231127,111800,62306780,10060,10060,10060,10060,4
|
|
20231127,111700,62266540,10070,10070,10070,10070,119
|
|
20231127,111600,61068210,10070,10070,10070,10070,0
|
|
20231127,111500,61068210,10070,10070,10070,10070,0
|
|
20231127,111400,61068210,10070,10070,10070,10070,0
|
|
20231127,111300,61068210,10070,10070,10070,10070,0
|
|
20231127,111200,61068210,10070,10070,10070,10070,0
|
|
20231127,111100,61068210,10070,10070,10070,10070,0
|
|
20231127,111000,61068210,10070,10070,10070,10070,30
|
|
20231127,110900,60766110,10070,10070,10070,10070,41
|
|
20231127,110800,60353240,10070,10070,10070,10070,0
|
|
20231127,110700,60353240,10070,10070,10070,10070,0
|
|
20231127,110600,60353240,10070,10070,10070,10070,0
|
|
20231127,110500,60353240,10070,10070,10070,10070,0
|
|
20231127,110400,60353240,10070,10070,10070,10070,200
|
|
20231127,110300,58339240,10070,10070,10070,10070,0
|
|
20231127,110200,58339240,10070,10070,10070,10070,40
|
|
20231127,110100,57936440,10060,10060,10060,10060,0
|
|
20231127,110000,57936440,10060,10060,10060,10060,0
|
|
20231127,105900,57936440,10060,10060,10060,10060,0
|
|
20231127,105800,57936440,10060,10060,10060,10060,183
|
|
20231127,105700,56095460,10050,10050,10050,10050,0
|
|
20231127,105600,56095460,10050,10060,10060,10050,373
|
|
20231127,105500,52345260,10060,10060,10060,10060,0
|
|
20231127,105400,52345260,10060,10060,10060,10060,171
|
|
20231127,105300,50625000,10120,10120,10120,10120,0
|
|
20231127,105200,50625000,10120,10120,10120,10120,0
|
|
20231127,105100,50625000,10120,10120,10120,10120,0
|
|
20231127,105000,50625000,10120,10120,10120,10120,0
|
|
20231127,104900,50625000,10120,10120,10120,10120,0
|
|
20231127,104800,50625000,10120,10120,10120,10120,0
|
|
20231127,104700,50625000,10120,10120,10120,10120,0
|
|
20231127,104600,50625000,10120,10120,10120,10120,0
|
|
20231127,104500,50625000,10120,10120,10120,10120,0
|
|
20231127,104400,50625000,10120,10120,10120,10120,1
|
|
20231127,104300,50614880,10110,10110,10110,10110,100
|
|
20231127,104200,49603880,10110,10110,10110,10110,1
|
|
20231127,104100,49593770,10060,10110,10110,10060,13
|
|
20231127,104000,49462590,10110,10110,10110,10110,0
|
|
20231127,103900,49462590,10110,10110,10110,10110,0
|
|
20231127,103800,49462590,10110,10110,10110,10110,50
|
|
20231127,103700,48957090,10110,10110,10110,10110,0
|
|
20231127,103600,48957090,10110,10110,10110,10110,1
|
|
20231127,103500,48946980,10110,10110,10110,10110,0
|
|
20231127,103400,48946980,10110,10110,10110,10110,1
|
|
20231127,103300,48936870,10120,10120,10120,10120,0
|
|
20231127,103200,48936870,10120,10120,10120,10120,0
|
|
20231127,103100,48936870,10120,10120,10120,10120,0
|
|
20231127,103000,48936870,10120,10120,10120,10120,100
|
|
20231127,102900,47924870,10120,10120,10120,10120,0
|
|
20231127,102800,47924870,10120,10120,10120,10120,5
|
|
20231127,102700,47874270,10120,10120,10120,10120,0
|
|
20231127,102600,47874270,10120,10120,10120,10120,0
|
|
20231127,102500,47874270,10120,10120,10120,10120,0
|
|
20231127,102400,47874270,10120,10120,10120,10120,0
|
|
20231127,102300,47874270,10120,10120,10120,10120,0
|
|
20231127,102200,47874270,10120,10120,10120,10120,2
|
|
20231127,102100,47854030,10120,10080,10120,10080,49
|
|
20231127,102000,47359070,10060,10080,10080,10060,805
|
|
20231127,101900,39258590,10070,10070,10070,10070,0
|
|
20231127,101800,39258590,10070,10070,10070,10070,0
|
|
20231127,101700,39258590,10070,10080,10080,10070,80
|
|
20231127,101600,38452910,10070,10070,10070,10070,0
|
|
20231127,101500,38452910,10070,10070,10070,10070,0
|
|
20231127,101400,38452910,10070,10070,10070,10070,0
|
|
20231127,101300,38452910,10070,10070,10070,10070,0
|
|
20231127,101200,38452910,10070,10070,10070,10070,0
|
|
20231127,101100,38452910,10070,10080,10080,10070,95
|
|
20231127,101000,37495750,10070,10070,10070,10070,0
|
|
20231127,100900,37495750,10070,10070,10070,10070,0
|
|
20231127,100800,37495750,10070,10070,10070,10070,0
|
|
20231127,100700,37495750,10070,10080,10080,10070,209
|
|
20231127,100600,35390620,10080,10080,10080,10080,154
|
|
20231127,100500,33838300,10120,10090,10120,10080,46
|
|
20231127,100400,33374430,10120,10120,10120,10120,0
|
|
20231127,100300,33374430,10120,10120,10120,10120,0
|
|
20231127,100200,33374430,10120,10120,10120,10120,1
|
|
20231127,100100,33364310,10090,10090,10090,10090,0
|
|
20231127,100000,33364310,10090,10090,10090,10090,0
|
|
20231127,095900,33364310,10090,10100,10100,10090,85
|
|
20231127,095800,32505880,10110,10110,10110,10110,1
|
|
20231127,095700,32495770,10100,10100,10100,10100,0
|
|
20231127,095600,32495770,10100,10160,10160,10100,131
|
|
20231127,095500,31169610,10150,10150,10150,10150,20
|
|
20231127,095400,30966610,10150,10150,10150,10150,0
|
|
20231127,095300,30966610,10150,10110,10150,10110,152
|
|
20231127,095200,29428630,10140,10140,10140,10140,20
|
|
20231127,095100,29225830,10140,10140,10140,10140,0
|
|
20231127,095000,29225830,10140,10130,10140,10130,50
|
|
20231127,094900,28718840,10140,10100,10140,10100,3
|
|
20231127,094800,28688460,10100,10100,10100,10100,30
|
|
20231127,094700,28385460,10150,10150,10150,10150,0
|
|
20231127,094600,28385460,10150,10150,10150,10150,0
|
|
20231127,094500,28385460,10150,10150,10150,10150,1
|
|
20231127,094400,28375310,10160,10160,10160,10160,0
|
|
20231127,094300,28375310,10160,10160,10160,10160,0
|
|
20231127,094200,28375310,10160,10160,10160,10160,1
|
|
20231127,094100,28365150,10160,10160,10160,10160,187
|
|
20231127,094000,26465230,10160,10160,10160,10160,6
|
|
20231127,093900,26404270,10160,10160,10160,10160,1
|
|
20231127,093800,26394110,10160,10160,10160,10160,51
|
|
20231127,093700,25875950,10160,10160,10160,10160,0
|
|
20231127,093600,25875950,10160,10160,10160,10160,1
|
|
20231127,093500,25865790,10160,10160,10160,10160,0
|
|
20231127,093400,25865790,10160,10160,10160,10160,0
|
|
20231127,093300,25865790,10160,10160,10160,10160,1
|
|
20231127,093200,25855630,10160,10160,10160,10160,2
|
|
20231127,093100,25835310,10140,10100,10140,10100,357
|
|
20231127,093000,22219330,10140,10140,10140,10140,0
|
|
20231127,092900,22219330,10140,10140,10140,10140,0
|
|
20231127,092800,22219330,10140,10140,10140,10140,3
|
|
20231127,092700,22188910,10140,10140,10140,10140,0
|
|
20231127,092600,22188910,10140,10140,10140,10140,1
|
|
20231127,092500,22178770,10080,10080,10080,10080,0
|
|
20231127,092400,22178770,10080,10080,10080,10080,0
|
|
20231127,092300,22178770,10080,10080,10080,10080,0
|
|
20231127,092200,22178770,10080,10080,10080,10080,0
|
|
20231127,092100,22178770,10080,10090,10090,10080,180
|
|
20231127,092000,20364350,10100,10100,10100,10100,5
|
|
20231127,091900,20313850,10090,10090,10090,10090,132
|
|
20231127,091800,18981970,10100,10100,10100,10100,451
|
|
20231127,091700,14426870,10100,10100,10100,10100,200
|
|
20231127,091600,12406870,10100,10100,10100,10100,0
|
|
20231127,091500,12406870,10100,10100,10100,10100,0
|
|
20231127,091400,12406870,10100,10100,10100,10100,0
|
|
20231127,091300,12406870,10100,10120,10120,10100,726
|
|
20231127,091200,5068520,10160,10160,10160,10160,0
|
|
20231127,091100,5068520,10160,10160,10160,10160,0
|
|
20231127,091000,5068520,10160,10160,10160,10160,0
|
|
20231127,090900,5068520,10160,10120,10160,10120,11
|
|
20231127,090800,4957160,10110,10110,10110,10110,0
|
|
20231127,090700,4957160,10110,10110,10110,10110,2
|
|
20231127,090600,4936940,10110,10110,10110,10110,0
|
|
20231127,090500,4936940,10110,10110,10110,10110,14
|
|
20231127,090400,4795400,10110,10110,10110,10110,1
|
|
20231127,090300,4785290,10110,10110,10110,10110,80
|
|
20231127,090200,3976490,10110,10110,10110,10110,0
|
|
20231127,090100,3976490,10110,10100,10110,10100,189
|
|
20231127,090000,2066700,10100,10180,10180,10100,204
|