670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200700,79654570,10050,10050,10050,10050,1183
|
|
20231128,200600,79654570,10050,10050,10050,10050,0
|
|
20231128,200500,79654570,10050,10050,10050,10050,0
|
|
20231128,200400,79654570,10050,10050,10050,10050,0
|
|
20231128,200300,79654570,10050,10050,10050,10050,0
|
|
20231128,200200,79654570,10050,10050,10050,10050,0
|
|
20231128,200100,79654570,10050,10050,10050,10050,0
|
|
20231128,200000,79654570,10050,10050,10050,10050,0
|
|
20231128,195900,79654570,10050,10050,10050,10050,0
|
|
20231128,195800,79654570,10050,10050,10050,10050,0
|
|
20231128,195700,79654570,10050,10050,10050,10050,0
|
|
20231128,195600,79654570,10050,10050,10050,10050,0
|
|
20231128,195500,79654570,10050,10050,10050,10050,0
|
|
20231128,195400,79654570,10050,10050,10050,10050,0
|
|
20231128,195300,79654570,10050,10050,10050,10050,0
|
|
20231128,195200,79654570,10050,10050,10050,10050,0
|
|
20231128,195100,79654570,10050,10050,10050,10050,0
|
|
20231128,195000,79654570,10050,10050,10050,10050,0
|
|
20231128,194900,79654570,10050,10050,10050,10050,0
|
|
20231128,194800,79654570,10050,10050,10050,10050,0
|
|
20231128,194700,79654570,10050,10050,10050,10050,0
|
|
20231128,194600,79654570,10050,10050,10050,10050,0
|
|
20231128,194500,79654570,10050,10050,10050,10050,0
|
|
20231128,194400,79654570,10050,10050,10050,10050,0
|
|
20231128,194300,79654570,10050,10050,10050,10050,0
|
|
20231128,194200,79654570,10050,10050,10050,10050,0
|
|
20231128,194100,79654570,10050,10050,10050,10050,0
|
|
20231128,194000,79654570,10050,10050,10050,10050,0
|
|
20231128,193900,79654570,10050,10050,10050,10050,0
|
|
20231128,193800,79654570,10050,10050,10050,10050,0
|
|
20231128,193700,79654570,10050,10050,10050,10050,1183
|
|
20231128,193600,79654570,10050,10050,10050,10050,0
|
|
20231128,193500,79654570,10050,10050,10050,10050,0
|
|
20231128,193400,79654570,10050,10050,10050,10050,0
|
|
20231128,193300,79654570,10050,10050,10050,10050,0
|
|
20231128,193200,79654570,10050,10050,10050,10050,0
|
|
20231128,193100,79654570,10050,10050,10050,10050,0
|
|
20231128,193000,79654570,10050,10050,10050,10050,0
|
|
20231128,192900,79654570,10050,10050,10050,10050,0
|
|
20231128,192800,79654570,10050,10050,10050,10050,0
|
|
20231128,192700,79654570,10050,10050,10050,10050,0
|
|
20231128,192600,79654570,10050,10050,10050,10050,0
|
|
20231128,192500,79654570,10050,10050,10050,10050,0
|
|
20231128,192400,79654570,10050,10050,10050,10050,0
|
|
20231128,192300,79654570,10050,10050,10050,10050,0
|
|
20231128,192200,79654570,10050,10050,10050,10050,0
|
|
20231128,192100,79654570,10050,10050,10050,10050,0
|
|
20231128,192000,79654570,10050,10050,10050,10050,0
|
|
20231128,191900,79654570,10050,10050,10050,10050,0
|
|
20231128,191800,79654570,10050,10050,10050,10050,0
|
|
20231128,191700,79654570,10050,10050,10050,10050,0
|
|
20231128,191600,79654570,10050,10050,10050,10050,0
|
|
20231128,191500,79654570,10050,10050,10050,10050,0
|
|
20231128,191400,79654570,10050,10050,10050,10050,0
|
|
20231128,191300,79654570,10050,10050,10050,10050,0
|
|
20231128,191200,79654570,10050,10050,10050,10050,0
|
|
20231128,191100,79654570,10050,10050,10050,10050,0
|
|
20231128,191000,79654570,10050,10050,10050,10050,0
|
|
20231128,190900,79654570,10050,10050,10050,10050,0
|
|
20231128,190800,79654570,10050,10050,10050,10050,0
|
|
20231128,190700,79654570,10050,10050,10050,10050,1183
|
|
20231128,190600,79654570,10050,10050,10050,10050,0
|
|
20231128,190500,79654570,10050,10050,10050,10050,0
|
|
20231128,190400,79654570,10050,10050,10050,10050,0
|
|
20231128,190300,79654570,10050,10050,10050,10050,0
|
|
20231128,190200,79654570,10050,10050,10050,10050,0
|
|
20231128,190100,79654570,10050,10050,10050,10050,0
|
|
20231128,190000,79654570,10050,10050,10050,10050,0
|
|
20231128,185900,79654570,10050,10050,10050,10050,0
|
|
20231128,185800,79654570,10050,10050,10050,10050,0
|
|
20231128,185700,79654570,10050,10050,10050,10050,0
|
|
20231128,185600,79654570,10050,10050,10050,10050,0
|
|
20231128,185500,79654570,10050,10050,10050,10050,0
|
|
20231128,185400,79654570,10050,10050,10050,10050,0
|
|
20231128,185300,79654570,10050,10050,10050,10050,0
|
|
20231128,185200,79654570,10050,10050,10050,10050,0
|
|
20231128,185100,79654570,10050,10050,10050,10050,0
|
|
20231128,185000,79654570,10050,10050,10050,10050,0
|
|
20231128,184900,79654570,10050,10050,10050,10050,0
|
|
20231128,184800,79654570,10050,10050,10050,10050,0
|
|
20231128,184700,79654570,10050,10050,10050,10050,0
|
|
20231128,184600,79654570,10050,10050,10050,10050,0
|
|
20231128,184500,79654570,10050,10050,10050,10050,0
|
|
20231128,184400,79654570,10050,10050,10050,10050,0
|
|
20231128,184300,79654570,10050,10050,10050,10050,0
|
|
20231128,184200,79654570,10050,10050,10050,10050,0
|
|
20231128,184100,79654570,10050,10050,10050,10050,0
|
|
20231128,184000,79654570,10050,10050,10050,10050,0
|
|
20231128,183900,79654570,10050,10050,10050,10050,0
|
|
20231128,183800,79654570,10050,10050,10050,10050,0
|
|
20231128,183700,79654570,10050,10050,10050,10050,1183
|
|
20231128,183600,79654570,10050,10050,10050,10050,0
|
|
20231128,183500,79654570,10050,10050,10050,10050,0
|
|
20231128,183400,79654570,10050,10050,10050,10050,0
|
|
20231128,183300,79654570,10050,10050,10050,10050,0
|
|
20231128,183200,79654570,10050,10050,10050,10050,0
|
|
20231128,183100,79654570,10050,10050,10050,10050,0
|
|
20231128,183000,79654570,10050,10050,10050,10050,0
|
|
20231128,182900,79654570,10050,10050,10050,10050,0
|
|
20231128,182800,79654570,10050,10050,10050,10050,0
|
|
20231128,182700,79654570,10050,10050,10050,10050,0
|
|
20231128,182600,79654570,10050,10050,10050,10050,0
|
|
20231128,182500,79654570,10050,10050,10050,10050,0
|
|
20231128,182400,79654570,10050,10050,10050,10050,0
|
|
20231128,182300,79654570,10050,10050,10050,10050,0
|
|
20231128,182200,79654570,10050,10050,10050,10050,0
|
|
20231128,182100,79654570,10050,10050,10050,10050,0
|
|
20231128,182000,79654570,10050,10050,10050,10050,0
|
|
20231128,181900,79654570,10050,10050,10050,10050,0
|
|
20231128,181800,79654570,10050,10050,10050,10050,0
|
|
20231128,181700,79654570,10050,10050,10050,10050,0
|
|
20231128,181600,79654570,10050,10050,10050,10050,0
|
|
20231128,181500,79654570,10050,10050,10050,10050,0
|
|
20231128,181400,79654570,10050,10050,10050,10050,0
|
|
20231128,181300,79654570,10050,10050,10050,10050,0
|
|
20231128,181200,79654570,10050,10050,10050,10050,0
|
|
20231128,181100,79654570,10050,10050,10050,10050,0
|
|
20231128,181000,79654570,10050,10050,10050,10050,0
|
|
20231128,180900,79654570,10050,10050,10050,10050,0
|
|
20231128,180800,79654570,10050,10050,10050,10050,0
|
|
20231128,180700,79654570,10050,10050,10050,10050,1183
|
|
20231128,180600,79654570,10050,10050,10050,10050,0
|
|
20231128,180500,79654570,10050,10050,10050,10050,0
|
|
20231128,180400,79654570,10050,10050,10050,10050,0
|
|
20231128,180300,79654570,10050,10050,10050,10050,0
|
|
20231128,180200,79654570,10050,10050,10050,10050,0
|
|
20231128,180100,79654570,10050,10050,10050,10050,0
|
|
20231128,180000,79654570,10050,10050,10050,10050,0
|
|
20231128,175900,79654570,10050,10050,10050,10050,0
|
|
20231128,175800,79654570,10050,10050,10050,10050,0
|
|
20231128,175700,79654570,10050,10050,10050,10050,0
|
|
20231128,175600,79654570,10050,10050,10050,10050,0
|
|
20231128,175500,79654570,10050,10050,10050,10050,0
|
|
20231128,175400,79654570,10050,10050,10050,10050,0
|
|
20231128,175300,79654570,10050,10050,10050,10050,0
|
|
20231128,175200,79654570,10050,10050,10050,10050,0
|
|
20231128,175100,79654570,10050,10050,10050,10050,0
|
|
20231128,175000,79654570,10050,10050,10050,10050,0
|
|
20231128,174900,79654570,10050,10050,10050,10050,0
|
|
20231128,174800,79654570,10050,10050,10050,10050,0
|
|
20231128,174700,79654570,10050,10050,10050,10050,0
|
|
20231128,174600,79654570,10050,10050,10050,10050,0
|
|
20231128,174500,79654570,10050,10050,10050,10050,0
|
|
20231128,174400,79654570,10050,10050,10050,10050,0
|
|
20231128,174300,79654570,10050,10050,10050,10050,0
|
|
20231128,174200,79654570,10050,10050,10050,10050,0
|
|
20231128,174100,79654570,10050,10050,10050,10050,0
|
|
20231128,174000,79654570,10050,10050,10050,10050,0
|
|
20231128,173900,79654570,10050,10050,10050,10050,0
|
|
20231128,173800,79654570,10050,10050,10050,10050,0
|
|
20231128,173700,79654570,10050,10050,10050,10050,1183
|
|
20231128,173600,79654570,10050,10050,10050,10050,0
|
|
20231128,173500,79654570,10050,10050,10050,10050,0
|
|
20231128,173400,79654570,10050,10050,10050,10050,0
|
|
20231128,173300,79654570,10050,10050,10050,10050,0
|
|
20231128,173200,79654570,10050,10050,10050,10050,0
|
|
20231128,173100,79654570,10050,10050,10050,10050,0
|
|
20231128,173000,79654570,10050,10050,10050,10050,0
|
|
20231128,172900,79654570,10050,10050,10050,10050,0
|
|
20231128,172800,79654570,10050,10050,10050,10050,0
|
|
20231128,172700,79654570,10050,10050,10050,10050,0
|
|
20231128,172600,79654570,10050,10050,10050,10050,0
|
|
20231128,172500,79654570,10050,10050,10050,10050,0
|
|
20231128,172400,79654570,10050,10050,10050,10050,0
|
|
20231128,172300,79654570,10050,10050,10050,10050,0
|
|
20231128,172200,79654570,10050,10050,10050,10050,0
|
|
20231128,172100,79654570,10050,10050,10050,10050,0
|
|
20231128,172000,79654570,10050,10050,10050,10050,0
|
|
20231128,171900,79654570,10050,10050,10050,10050,0
|
|
20231128,171800,79654570,10050,10050,10050,10050,0
|
|
20231128,171700,79654570,10050,10050,10050,10050,0
|
|
20231128,171600,79654570,10050,10050,10050,10050,0
|
|
20231128,171500,79654570,10050,10050,10050,10050,0
|
|
20231128,171400,79654570,10050,10050,10050,10050,0
|
|
20231128,171300,79654570,10050,10050,10050,10050,0
|
|
20231128,171200,79654570,10050,10050,10050,10050,0
|
|
20231128,171100,79654570,10050,10050,10050,10050,0
|
|
20231128,171000,79654570,10050,10050,10050,10050,0
|
|
20231128,170900,79654570,10050,10050,10050,10050,0
|
|
20231128,170800,79654570,10050,10050,10050,10050,0
|
|
20231128,170700,79654570,10050,10050,10050,10050,1183
|
|
20231128,170600,79654570,10050,10050,10050,10050,0
|
|
20231128,170500,79654570,10050,10050,10050,10050,0
|
|
20231128,170400,79654570,10050,10050,10050,10050,0
|
|
20231128,170300,79654570,10050,10050,10050,10050,0
|
|
20231128,170200,79654570,10050,10050,10050,10050,0
|
|
20231128,170100,79654570,10050,10050,10050,10050,0
|
|
20231128,170000,79654570,10050,10050,10050,10050,0
|
|
20231128,165900,79654570,10050,10050,10050,10050,0
|
|
20231128,165800,79654570,10050,10050,10050,10050,0
|
|
20231128,165700,79654570,10050,10050,10050,10050,0
|
|
20231128,165600,79654570,10050,10050,10050,10050,0
|
|
20231128,165500,79654570,10050,10050,10050,10050,0
|
|
20231128,165400,79654570,10050,10050,10050,10050,0
|
|
20231128,165300,79654570,10050,10050,10050,10050,0
|
|
20231128,165200,79654570,10050,10050,10050,10050,0
|
|
20231128,165100,79654570,10050,10050,10050,10050,0
|
|
20231128,165000,79654570,10050,10050,10050,10050,0
|
|
20231128,164900,79654570,10050,10050,10050,10050,0
|
|
20231128,164800,79654570,10050,10050,10050,10050,0
|
|
20231128,164700,79654570,10050,10050,10050,10050,0
|
|
20231128,164600,79654570,10050,10050,10050,10050,0
|
|
20231128,164500,79654570,10050,10050,10050,10050,0
|
|
20231128,164400,79654570,10050,10050,10050,10050,0
|
|
20231128,164300,79654570,10050,10050,10050,10050,0
|
|
20231128,164200,79654570,10050,10050,10050,10050,0
|
|
20231128,164100,79654570,10050,10050,10050,10050,0
|
|
20231128,164000,79654570,10050,10050,10050,10050,0
|
|
20231128,163900,79654570,10050,10050,10050,10050,0
|
|
20231128,163800,79654570,10050,10050,10050,10050,0
|
|
20231128,163700,79654570,10050,10050,10050,10050,1183
|
|
20231128,163600,79654570,10050,10050,10050,10050,0
|
|
20231128,163500,79654570,10050,10050,10050,10050,0
|
|
20231128,163400,79654570,10050,10050,10050,10050,0
|
|
20231128,163300,79654570,10050,10050,10050,10050,0
|
|
20231128,163200,79654570,10050,10050,10050,10050,0
|
|
20231128,163100,79654570,10050,10050,10050,10050,0
|
|
20231128,163000,79654570,10050,10050,10050,10050,0
|
|
20231128,162900,79654570,10050,10050,10050,10050,0
|
|
20231128,162800,79654570,10050,10050,10050,10050,0
|
|
20231128,162700,79654570,10050,10050,10050,10050,0
|
|
20231128,162600,79654570,10050,10050,10050,10050,0
|
|
20231128,162500,79654570,10050,10050,10050,10050,0
|
|
20231128,162400,79654570,10050,10050,10050,10050,0
|
|
20231128,162300,79654570,10050,10050,10050,10050,0
|
|
20231128,162200,79654570,10050,10050,10050,10050,0
|
|
20231128,162100,79654570,10050,10050,10050,10050,0
|
|
20231128,162000,79654570,10050,10050,10050,10050,0
|
|
20231128,161900,79654570,10050,10050,10050,10050,0
|
|
20231128,161800,79654570,10050,10050,10050,10050,0
|
|
20231128,161700,79654570,10050,10050,10050,10050,0
|
|
20231128,161600,79654570,10050,10050,10050,10050,0
|
|
20231128,161500,79654570,10050,10050,10050,10050,0
|
|
20231128,161400,79654570,10050,10050,10050,10050,0
|
|
20231128,161300,79654570,10050,10050,10050,10050,0
|
|
20231128,161200,79654570,10050,10050,10050,10050,0
|
|
20231128,161100,79654570,10050,10050,10050,10050,0
|
|
20231128,161000,79654570,10050,10050,10050,10050,0
|
|
20231128,160900,79654570,10050,10050,10050,10050,0
|
|
20231128,160800,79654570,10050,10050,10050,10050,0
|
|
20231128,160700,79654570,10050,10050,10050,10050,1183
|
|
20231128,160600,79654570,10050,10050,10050,10050,0
|
|
20231128,160500,79654570,10050,10050,10050,10050,0
|
|
20231128,160400,79654570,10050,10050,10050,10050,0
|
|
20231128,160300,79654570,10050,10050,10050,10050,0
|
|
20231128,160200,79654570,10050,10050,10050,10050,0
|
|
20231128,160100,79654570,10050,10050,10050,10050,0
|
|
20231128,160000,79654570,10050,10050,10050,10050,0
|
|
20231128,155900,79654570,10050,10050,10050,10050,0
|
|
20231128,155800,79654570,10050,10050,10050,10050,0
|
|
20231128,155700,79654570,10050,10050,10050,10050,0
|
|
20231128,155600,79654570,10050,10050,10050,10050,0
|
|
20231128,155500,79654570,10050,10050,10050,10050,0
|
|
20231128,155400,79654570,10050,10050,10050,10050,0
|
|
20231128,155300,79654570,10050,10050,10050,10050,0
|
|
20231128,155200,79654570,10050,10050,10050,10050,0
|
|
20231128,155100,79654570,10050,10050,10050,10050,0
|
|
20231128,155000,79654570,10050,10050,10050,10050,0
|
|
20231128,154900,79654570,10050,10050,10050,10050,0
|
|
20231128,154800,79654570,10050,10050,10050,10050,0
|
|
20231128,154700,79654570,10050,10050,10050,10050,0
|
|
20231128,154600,79654570,10050,10050,10050,10050,0
|
|
20231128,154500,79654570,10050,10050,10050,10050,0
|
|
20231128,154400,79654570,10050,10050,10050,10050,0
|
|
20231128,154300,79654570,10050,10050,10050,10050,0
|
|
20231128,154200,79654570,10050,10050,10050,10050,0
|
|
20231128,154100,79654570,10050,10050,10050,10050,0
|
|
20231128,154000,79654570,10050,10050,10050,10050,0
|
|
20231128,153900,79654570,10050,10050,10050,10050,0
|
|
20231128,153800,79654570,10050,10050,10050,10050,0
|
|
20231128,153700,79654570,10050,10050,10050,10050,1183
|
|
20231128,153600,79654570,10050,10050,10050,10050,0
|
|
20231128,153500,79654570,10050,10050,10050,10050,0
|
|
20231128,153400,79654570,10050,10050,10050,10050,0
|
|
20231128,153300,79654570,10050,10050,10050,10050,0
|
|
20231128,153200,79654570,10050,10050,10050,10050,0
|
|
20231128,153100,79654570,10050,10050,10050,10050,0
|
|
20231128,153000,79654570,10050,10050,10050,10050,1183
|
|
20231128,152900,67765420,10060,10060,10060,10060,0
|
|
20231128,152800,67765420,10060,10060,10060,10060,0
|
|
20231128,152700,67765420,10060,10060,10060,10060,0
|
|
20231128,152600,67765420,10060,10060,10060,10060,0
|
|
20231128,152500,67765420,10060,10060,10060,10060,0
|
|
20231128,152400,67765420,10060,10060,10060,10060,0
|
|
20231128,152300,67765420,10060,10060,10060,10060,0
|
|
20231128,152200,67765420,10060,10060,10060,10060,0
|
|
20231128,152100,67765420,10060,10060,10060,10060,0
|
|
20231128,152000,67765420,10060,10060,10060,10060,0
|
|
20231128,151900,67765420,10060,10060,10060,10060,10
|
|
20231128,151800,67664820,10060,10060,10060,10060,9
|
|
20231128,151700,67574280,10060,10060,10060,10060,358
|
|
20231128,151600,63972800,10080,10080,10080,10080,1
|
|
20231128,151500,63962720,10060,10060,10060,10060,0
|
|
20231128,151400,63962720,10060,10070,10070,10060,90
|
|
20231128,151300,63057030,10070,10070,10070,10070,0
|
|
20231128,151200,63057030,10070,10070,10070,10070,0
|
|
20231128,151100,63057030,10070,10080,10080,10070,141
|
|
20231128,151000,61637120,10090,10090,10090,10090,0
|
|
20231128,150900,61637120,10090,10090,10090,10090,1
|
|
20231128,150800,61627030,10070,10070,10070,10070,0
|
|
20231128,150700,61627030,10070,10070,10070,10070,0
|
|
20231128,150600,61627030,10070,10070,10070,10070,0
|
|
20231128,150500,61627030,10070,10070,10070,10070,0
|
|
20231128,150400,61627030,10070,10070,10070,10070,0
|
|
20231128,150300,61627030,10070,10080,10090,10070,17
|
|
20231128,150200,61455740,10060,10090,10090,10060,459
|
|
20231128,150100,56838170,10080,10080,10080,10080,50
|
|
20231128,150000,56334170,10090,10090,10090,10090,0
|
|
20231128,145900,56334170,10090,10080,10090,10080,51
|
|
20231128,145800,55820070,10080,10070,10080,10070,6
|
|
20231128,145700,55759600,10060,10060,10060,10060,139
|
|
20231128,145600,54361260,10040,10040,10040,10040,0
|
|
20231128,145500,54361260,10040,10040,10040,10040,100
|
|
20231128,145400,53357260,10060,10060,10060,10040,52
|
|
20231128,145300,52835140,10040,10050,10050,10040,8
|
|
20231128,145200,52754780,10060,10060,10060,10060,0
|
|
20231128,145100,52754780,10060,10060,10060,10060,0
|
|
20231128,145000,52754780,10060,10060,10060,10060,0
|
|
20231128,144900,52754780,10060,10060,10060,10060,1
|
|
20231128,144800,52744720,10060,10060,10060,10060,0
|
|
20231128,144700,52744720,10060,10060,10060,10060,1
|
|
20231128,144600,52734660,10060,10060,10060,10060,0
|
|
20231128,144500,52734660,10060,10060,10060,10060,0
|
|
20231128,144400,52734660,10060,10060,10060,10060,0
|
|
20231128,144300,52734660,10060,10060,10060,10060,0
|
|
20231128,144200,52734660,10060,10060,10060,10060,15
|
|
20231128,144100,52583760,10060,10060,10060,10060,0
|
|
20231128,144000,52583760,10060,10060,10060,10060,0
|
|
20231128,143900,52583760,10060,10060,10060,10060,100
|
|
20231128,143800,51577760,10020,10020,10020,10020,0
|
|
20231128,143700,51577760,10020,10040,10040,10020,93
|
|
20231128,143600,50645600,10060,10060,10060,10060,0
|
|
20231128,143500,50645600,10060,10060,10060,10060,1
|
|
20231128,143400,50635540,10040,10040,10040,10040,0
|
|
20231128,143300,50635540,10040,10040,10040,10040,0
|
|
20231128,143200,50635540,10040,10040,10040,10040,0
|
|
20231128,143100,50635540,10040,10040,10040,10040,0
|
|
20231128,143000,50635540,10040,10040,10040,10040,0
|
|
20231128,142900,50635540,10040,10040,10040,10040,0
|
|
20231128,142800,50635540,10040,10040,10040,10040,1
|
|
20231128,142700,50625500,10030,10030,10030,10030,0
|
|
20231128,142600,50625500,10030,10030,10030,10030,100
|
|
20231128,142500,49622500,10020,10030,10030,10020,31
|
|
20231128,142400,49311860,10020,10020,10020,10020,0
|
|
20231128,142300,49311860,10020,10020,10020,10020,0
|
|
20231128,142200,49311860,10020,10030,10030,10020,130
|
|
20231128,142100,48008310,10040,10040,10040,10040,0
|
|
20231128,142000,48008310,10040,10040,10040,10040,0
|
|
20231128,141900,48008310,10040,10040,10040,10040,0
|
|
20231128,141800,48008310,10040,10050,10050,10040,71
|
|
20231128,141700,47295460,10060,10060,10060,10060,0
|
|
20231128,141600,47295460,10060,10060,10060,10060,0
|
|
20231128,141500,47295460,10060,10060,10060,10060,0
|
|
20231128,141400,47295460,10060,10060,10060,10060,0
|
|
20231128,141300,47295460,10060,10060,10060,10060,0
|
|
20231128,141200,47295460,10060,10060,10060,10060,0
|
|
20231128,141100,47295460,10060,10060,10060,10060,0
|
|
20231128,141000,47295460,10060,10060,10060,10060,0
|
|
20231128,140900,47295460,10060,10060,10060,10060,0
|
|
20231128,140800,47295460,10060,10060,10060,10060,3
|
|
20231128,140700,47265280,10060,10060,10060,10060,2
|
|
20231128,140600,47245160,10060,10060,10060,10060,1
|
|
20231128,140500,47235100,10060,10060,10060,10060,0
|
|
20231128,140400,47235100,10060,10060,10060,10060,1
|
|
20231128,140300,47225040,10050,10050,10050,10050,0
|
|
20231128,140200,47225040,10050,10050,10050,10050,0
|
|
20231128,140100,47225040,10050,10050,10050,10050,50
|
|
20231128,140000,46722540,10050,10060,10060,10050,27
|
|
20231128,135900,46451050,10090,10090,10090,10090,0
|
|
20231128,135800,46451050,10090,10090,10090,10090,0
|
|
20231128,135700,46451050,10090,10090,10090,10090,0
|
|
20231128,135600,46451050,10090,10090,10090,10090,0
|
|
20231128,135500,46451050,10090,10090,10090,10090,0
|
|
20231128,135400,46451050,10090,10090,10090,10090,0
|
|
20231128,135300,46451050,10090,10090,10090,10090,0
|
|
20231128,135200,46451050,10090,10090,10090,10090,2
|
|
20231128,135100,46430870,10090,10090,10090,10090,0
|
|
20231128,135000,46430870,10090,10090,10090,10090,0
|
|
20231128,134900,46430870,10090,10090,10090,10090,0
|
|
20231128,134800,46430870,10090,10090,10090,10090,1
|
|
20231128,134700,46420780,10050,10050,10050,10050,0
|
|
20231128,134600,46420780,10050,10050,10050,10050,0
|
|
20231128,134500,46420780,10050,10060,10060,10050,50
|
|
20231128,134400,45918270,10090,10090,10090,10090,0
|
|
20231128,134300,45918270,10090,10090,10090,10090,5
|
|
20231128,134200,45867820,10100,10100,10100,10100,0
|
|
20231128,134100,45867820,10100,10100,10100,10100,0
|
|
20231128,134000,45867820,10100,10100,10100,10100,0
|
|
20231128,133900,45867820,10100,10100,10100,10100,0
|
|
20231128,133800,45867820,10100,10100,10100,10100,0
|
|
20231128,133700,45867820,10100,10100,10100,10100,0
|
|
20231128,133600,45867820,10100,10100,10100,10100,0
|
|
20231128,133500,45867820,10100,10100,10100,10100,0
|
|
20231128,133400,45867820,10100,10100,10100,10100,0
|
|
20231128,133300,45867820,10100,10100,10100,10100,0
|
|
20231128,133200,45867820,10100,10100,10100,10100,0
|
|
20231128,133100,45867820,10100,10100,10100,10100,0
|
|
20231128,133000,45867820,10100,10100,10100,10100,400
|
|
20231128,132900,41827820,10100,10100,10100,10100,0
|
|
20231128,132800,41827820,10100,10090,10100,10090,2
|
|
20231128,132700,41807630,10100,10100,10100,10100,0
|
|
20231128,132600,41807630,10100,10100,10100,10100,0
|
|
20231128,132500,41807630,10100,10100,10100,10100,0
|
|
20231128,132400,41807630,10100,10100,10100,10100,0
|
|
20231128,132300,41807630,10100,10100,10100,10100,0
|
|
20231128,132200,41807630,10100,10100,10100,10100,0
|
|
20231128,132100,41807630,10100,10100,10100,10100,0
|
|
20231128,132000,41807630,10100,10100,10100,10100,0
|
|
20231128,131900,41807630,10100,10100,10100,10100,0
|
|
20231128,131800,41807630,10100,10100,10100,10100,0
|
|
20231128,131700,41807630,10100,10100,10100,10100,0
|
|
20231128,131600,41807630,10100,10100,10100,10100,0
|
|
20231128,131500,41807630,10100,10100,10100,10100,0
|
|
20231128,131400,41807630,10100,10100,10100,10100,0
|
|
20231128,131300,41807630,10100,10100,10100,10100,0
|
|
20231128,131200,41807630,10100,10100,10100,10100,0
|
|
20231128,131100,41807630,10100,10100,10100,10100,0
|
|
20231128,131000,41807630,10100,10100,10100,10100,0
|
|
20231128,130900,41807630,10100,10100,10100,10100,0
|
|
20231128,130800,41807630,10100,10100,10100,10100,0
|
|
20231128,130700,41807630,10100,10100,10100,10100,0
|
|
20231128,130600,41807630,10100,10100,10100,10100,35
|
|
20231128,130500,41454130,10040,10040,10040,10040,0
|
|
20231128,130400,41454130,10040,10040,10040,10040,0
|
|
20231128,130300,41454130,10040,10040,10040,10040,0
|
|
20231128,130200,41454130,10040,10100,10100,10040,93
|
|
20231128,130100,40519140,10110,10110,10110,10110,0
|
|
20231128,130000,40519140,10110,10110,10110,10110,0
|
|
20231128,125900,40519140,10110,10110,10110,10110,0
|
|
20231128,125800,40519140,10110,10110,10110,10110,0
|
|
20231128,125700,40519140,10110,10110,10110,10110,0
|
|
20231128,125600,40519140,10110,10110,10110,10110,0
|
|
20231128,125500,40519140,10110,10110,10110,10110,0
|
|
20231128,125400,40519140,10110,10110,10110,10110,0
|
|
20231128,125300,40519140,10110,10110,10110,10110,18
|
|
20231128,125200,40337160,10100,10100,10100,10100,0
|
|
20231128,125100,40337160,10100,10100,10100,10100,10
|
|
20231128,125000,40236160,10110,10110,10110,10110,0
|
|
20231128,124900,40236160,10110,10110,10110,10110,0
|
|
20231128,124800,40236160,10110,10110,10110,10110,1
|
|
20231128,124700,40226050,10080,10080,10080,10080,51
|
|
20231128,124600,39711970,10110,10110,10110,10110,0
|
|
20231128,124500,39711970,10110,10110,10110,10110,0
|
|
20231128,124400,39711970,10110,10110,10110,10110,0
|
|
20231128,124300,39711970,10110,10110,10110,10110,0
|
|
20231128,124200,39711970,10110,10110,10110,10110,0
|
|
20231128,124100,39711970,10110,10110,10110,10110,1
|
|
20231128,124000,39701860,10120,10120,10120,10120,0
|
|
20231128,123900,39701860,10120,10120,10120,10120,0
|
|
20231128,123800,39701860,10120,10120,10120,10120,0
|
|
20231128,123700,39701860,10120,10120,10120,10120,0
|
|
20231128,123600,39701860,10120,10120,10120,10120,0
|
|
20231128,123500,39701860,10120,10120,10120,10120,0
|
|
20231128,123400,39701860,10120,10120,10120,10120,98
|
|
20231128,123300,38710100,10120,10120,10120,10120,0
|
|
20231128,123200,38710100,10120,10110,10120,10110,7
|
|
20231128,123100,38639270,10120,10120,10120,10120,0
|
|
20231128,123000,38639270,10120,10120,10120,10120,0
|
|
20231128,122900,38639270,10120,10120,10120,10120,0
|
|
20231128,122800,38639270,10120,10120,10120,10120,0
|
|
20231128,122700,38639270,10120,10120,10120,10120,0
|
|
20231128,122600,38639270,10120,10120,10120,10120,0
|
|
20231128,122500,38639270,10120,10120,10120,10120,1
|
|
20231128,122400,38629150,10120,10120,10120,10120,0
|
|
20231128,122300,38629150,10120,10120,10120,10120,0
|
|
20231128,122200,38629150,10120,10120,10120,10120,5
|
|
20231128,122100,38578550,10120,10120,10120,10120,0
|
|
20231128,122000,38578550,10120,10120,10120,10120,0
|
|
20231128,121900,38578550,10120,10120,10120,10120,0
|
|
20231128,121800,38578550,10120,10120,10120,10120,0
|
|
20231128,121700,38578550,10120,10120,10120,10120,0
|
|
20231128,121600,38578550,10120,10120,10120,10120,0
|
|
20231128,121500,38578550,10120,10120,10120,10120,0
|
|
20231128,121400,38578550,10120,10120,10120,10120,0
|
|
20231128,121300,38578550,10120,10120,10120,10120,1
|
|
20231128,121200,38568430,10120,10120,10120,10120,0
|
|
20231128,121100,38568430,10120,10120,10120,10120,0
|
|
20231128,121000,38568430,10120,10120,10120,10120,0
|
|
20231128,120900,38568430,10120,10120,10120,10120,2
|
|
20231128,120800,38548190,10120,10120,10120,10120,0
|
|
20231128,120700,38548190,10120,10120,10120,10120,1
|
|
20231128,120600,38538070,10110,10110,10110,10110,10
|
|
20231128,120500,38436970,10110,10110,10110,10110,0
|
|
20231128,120400,38436970,10110,10110,10110,10110,0
|
|
20231128,120300,38436970,10110,10110,10110,10110,0
|
|
20231128,120200,38436970,10110,10110,10110,10110,0
|
|
20231128,120100,38436970,10110,10110,10110,10110,0
|
|
20231128,120000,38436970,10110,10110,10110,10110,0
|
|
20231128,115900,38436970,10110,10110,10110,10110,7
|
|
20231128,115800,38366200,10110,10110,10110,10110,3
|
|
20231128,115700,38335870,10110,10110,10110,10110,0
|
|
20231128,115600,38335870,10110,10110,10110,10110,0
|
|
20231128,115500,38335870,10110,10110,10110,10110,0
|
|
20231128,115400,38335870,10110,10110,10110,10110,0
|
|
20231128,115300,38335870,10110,10110,10110,10110,0
|
|
20231128,115200,38335870,10110,10110,10110,10110,2
|
|
20231128,115100,38315650,10100,10100,10100,10100,0
|
|
20231128,115000,38315650,10100,10100,10100,10100,20
|
|
20231128,114900,38113650,10090,10090,10090,10090,0
|
|
20231128,114800,38113650,10090,10090,10090,10090,0
|
|
20231128,114700,38113650,10090,10090,10090,10090,0
|
|
20231128,114600,38113650,10090,10090,10090,10090,0
|
|
20231128,114500,38113650,10090,10090,10090,10090,0
|
|
20231128,114400,38113650,10090,10090,10090,10090,54
|
|
20231128,114300,37568790,10100,10100,10100,10100,1
|
|
20231128,114200,37558690,10090,10090,10090,10090,0
|
|
20231128,114100,37558690,10090,10090,10090,10090,41
|
|
20231128,114000,37145000,10080,10080,10080,10080,0
|
|
20231128,113900,37145000,10080,10080,10080,10080,40
|
|
20231128,113800,36741800,10080,10080,10080,10080,0
|
|
20231128,113700,36741800,10080,10080,10080,10080,0
|
|
20231128,113600,36741800,10080,10080,10080,10080,97
|
|
20231128,113500,35764040,10090,10090,10090,10090,0
|
|
20231128,113400,35764040,10090,10090,10090,10090,0
|
|
20231128,113300,35764040,10090,10090,10090,10090,0
|
|
20231128,113200,35764040,10090,10090,10090,10090,0
|
|
20231128,113100,35764040,10090,10090,10090,10090,0
|
|
20231128,113000,35764040,10090,10090,10090,10090,0
|
|
20231128,112900,35764040,10090,10090,10090,10090,13
|
|
20231128,112800,35632870,10090,10090,10090,10090,0
|
|
20231128,112700,35632870,10090,10090,10090,10090,0
|
|
20231128,112600,35632870,10090,10090,10090,10090,1
|
|
20231128,112500,35622780,10080,10080,10080,10080,0
|
|
20231128,112400,35622780,10080,10080,10080,10080,0
|
|
20231128,112300,35622780,10080,10080,10080,10080,70
|
|
20231128,112200,34917180,10090,10090,10090,10090,0
|
|
20231128,112100,34917180,10090,10090,10090,10090,0
|
|
20231128,112000,34917180,10090,10090,10090,10090,0
|
|
20231128,111900,34917180,10090,10090,10090,10090,0
|
|
20231128,111800,34917180,10090,10090,10090,10090,1
|
|
20231128,111700,34907090,10090,10090,10090,10090,3
|
|
20231128,111600,34876820,10090,10090,10090,10090,1
|
|
20231128,111500,34866730,10080,10080,10080,10080,0
|
|
20231128,111400,34866730,10080,10080,10080,10080,50
|
|
20231128,111300,34362730,10080,10080,10080,10080,38
|
|
20231128,111200,33979690,10090,10090,10090,10090,0
|
|
20231128,111100,33979690,10090,10080,10090,10080,191
|
|
20231128,111000,32054000,10090,10090,10090,10090,2
|
|
20231128,110900,32033820,10090,10090,10090,10090,0
|
|
20231128,110800,32033820,10090,10090,10090,10090,0
|
|
20231128,110700,32033820,10090,10090,10090,10090,0
|
|
20231128,110600,32033820,10090,10090,10090,10090,0
|
|
20231128,110500,32033820,10090,10090,10090,10090,0
|
|
20231128,110400,32033820,10090,10090,10090,10090,1
|
|
20231128,110300,32023730,10080,10080,10080,10080,0
|
|
20231128,110200,32023730,10080,10080,10080,10080,0
|
|
20231128,110100,32023730,10080,10070,10080,10070,345
|
|
20231128,110000,28547380,10070,10070,10070,10070,2
|
|
20231128,105900,28527240,10070,10070,10070,10070,0
|
|
20231128,105800,28527240,10070,10070,10070,10070,558
|
|
20231128,105700,22908180,10070,10070,10070,10070,5
|
|
20231128,105600,22857830,10070,10070,10070,10070,0
|
|
20231128,105500,22857830,10070,10070,10070,10070,0
|
|
20231128,105400,22857830,10070,10070,10070,10070,0
|
|
20231128,105300,22857830,10070,10070,10070,10070,0
|
|
20231128,105200,22857830,10070,10070,10070,10070,0
|
|
20231128,105100,22857830,10070,10070,10070,10070,0
|
|
20231128,105000,22857830,10070,10070,10070,10070,1
|
|
20231128,104900,22847760,10060,10060,10060,10060,0
|
|
20231128,104800,22847760,10060,10070,10070,10060,14
|
|
20231128,104700,22706870,10070,10060,10070,10060,36
|
|
20231128,104600,22344700,10050,10050,10050,10050,3
|
|
20231128,104500,22314550,10050,10050,10050,10050,10
|
|
20231128,104400,22214050,10050,10050,10050,10050,10
|
|
20231128,104300,22113550,10050,10050,10050,10050,1
|
|
20231128,104200,22103500,10050,10050,10050,10050,24
|
|
20231128,104100,21862300,10050,10050,10050,10050,1
|
|
20231128,104000,21852250,10020,10020,10020,10020,0
|
|
20231128,103900,21852250,10020,10020,10020,10020,0
|
|
20231128,103800,21852250,10020,10020,10020,10020,8
|
|
20231128,103700,21772090,10020,10020,10020,10020,10
|
|
20231128,103600,21671890,10020,10020,10020,10020,27
|
|
20231128,103500,21401350,10020,10020,10020,10020,0
|
|
20231128,103400,21401350,10020,10020,10020,10020,0
|
|
20231128,103300,21401350,10020,10020,10020,10020,0
|
|
20231128,103200,21401350,10020,10020,10020,10020,5
|
|
20231128,103100,21351250,10020,10020,10020,10020,5
|
|
20231128,103000,21301150,10020,10020,10020,10020,0
|
|
20231128,102900,21301150,10020,10020,10020,10020,0
|
|
20231128,102800,21301150,10020,10010,10020,10010,2
|
|
20231128,102700,21281120,10010,10010,10010,10010,0
|
|
20231128,102600,21281120,10010,10010,10010,10010,2
|
|
20231128,102500,21261100,10020,10020,10020,10020,4
|
|
20231128,102400,21221020,10020,10020,10020,10020,0
|
|
20231128,102300,21221020,10020,10020,10020,10020,0
|
|
20231128,102200,21221020,10020,10020,10020,10020,0
|
|
20231128,102100,21221020,10020,10020,10020,10020,0
|
|
20231128,102000,21221020,10020,10020,10020,10020,0
|
|
20231128,101900,21221020,10020,10020,10020,10020,3
|
|
20231128,101800,21190960,10010,10010,10010,10010,0
|
|
20231128,101700,21190960,10010,10010,10010,10010,0
|
|
20231128,101600,21190960,10010,10010,10010,10010,8
|
|
20231128,101500,21110880,10010,10010,10010,10010,11
|
|
20231128,101400,21000770,10010,10010,10010,10010,0
|
|
20231128,101300,21000770,10010,10010,10010,10010,0
|
|
20231128,101200,21000770,10010,10010,10010,10010,0
|
|
20231128,101100,21000770,10010,10010,10010,10010,1
|
|
20231128,101000,20990760,10000,10000,10000,10000,0
|
|
20231128,100900,20990760,10000,10000,10000,10000,0
|
|
20231128,100800,20990760,10000,10000,10000,10000,0
|
|
20231128,100700,20990760,10000,10010,10010,10000,419
|
|
20231128,100600,16799030,10020,10020,10020,10020,2
|
|
20231128,100500,16778990,10030,10030,10030,10030,0
|
|
20231128,100400,16778990,10030,10030,10030,10030,0
|
|
20231128,100300,16778990,10030,10030,10030,10030,25
|
|
20231128,100200,16528240,10030,10030,10030,10030,100
|
|
20231128,100100,15525240,10030,10030,10030,10030,0
|
|
20231128,100000,15525240,10030,10030,10030,10030,1
|
|
20231128,095900,15515210,10030,10030,10030,10030,0
|
|
20231128,095800,15515210,10030,10030,10030,10030,0
|
|
20231128,095700,15515210,10030,10030,10030,10030,1
|
|
20231128,095600,15505180,10030,10030,10030,10030,0
|
|
20231128,095500,15505180,10030,10030,10030,10030,0
|
|
20231128,095400,15505180,10030,10030,10030,10030,0
|
|
20231128,095300,15505180,10030,10030,10030,10030,0
|
|
20231128,095200,15505180,10030,10030,10030,10030,0
|
|
20231128,095100,15505180,10030,10030,10030,10030,1
|
|
20231128,095000,15495150,10030,10010,10030,10010,10
|
|
20231128,094900,15395030,10010,10010,10010,10010,0
|
|
20231128,094800,15395030,10010,10010,10010,10010,263
|
|
20231128,094700,12762400,10020,10020,10020,10020,35
|
|
20231128,094600,12411700,10020,10020,10020,10020,0
|
|
20231128,094500,12411700,10020,10020,10020,10020,0
|
|
20231128,094400,12411700,10020,10020,10020,10020,98
|
|
20231128,094300,11429740,10050,10050,10050,10050,0
|
|
20231128,094200,11429740,10050,10050,10050,10050,0
|
|
20231128,094100,11429740,10050,10050,10050,10050,0
|
|
20231128,094000,11429740,10050,10050,10050,10050,1
|
|
20231128,093900,11419690,10010,10010,10010,10010,0
|
|
20231128,093800,11419690,10010,10010,10010,10010,0
|
|
20231128,093700,11419690,10010,10010,10010,10010,0
|
|
20231128,093600,11419690,10010,10010,10010,10010,0
|
|
20231128,093500,11419690,10010,10010,10010,10010,2
|
|
20231128,093400,11399670,10050,10050,10050,10050,15
|
|
20231128,093300,11248920,10050,10050,10050,10050,1
|
|
20231128,093200,11238870,10050,10050,10050,10050,0
|
|
20231128,093100,11238870,10050,10050,10050,10050,0
|
|
20231128,093000,11238870,10050,10050,10050,10050,1
|
|
20231128,092900,11228820,10000,10010,10010,10000,97
|
|
20231128,092800,10258430,10010,10010,10010,10010,0
|
|
20231128,092700,10258430,10010,10010,10010,10010,19
|
|
20231128,092600,10068240,10010,10010,10010,10010,6
|
|
20231128,092500,10008180,10010,10010,10010,10010,0
|
|
20231128,092400,10008180,10010,10010,10010,10010,1
|
|
20231128,092300,9998170,10000,10000,10000,10000,0
|
|
20231128,092200,9998170,10000,10000,10000,10000,0
|
|
20231128,092100,9998170,10000,10000,10000,10000,120
|
|
20231128,092000,8798170,10010,10010,10010,10010,99
|
|
20231128,091900,7807180,10070,10070,10070,10070,0
|
|
20231128,091800,7807180,10070,10070,10070,10070,9
|
|
20231128,091700,7716550,10070,10080,10080,10070,15
|
|
20231128,091600,7565380,10050,10050,10050,10050,0
|
|
20231128,091500,7565380,10050,10050,10050,10050,3
|
|
20231128,091400,7535230,10050,10050,10050,10050,0
|
|
20231128,091300,7535230,10050,10050,10050,10050,2
|
|
20231128,091200,7515130,10010,10010,10010,10010,3
|
|
20231128,091100,7485100,10010,10020,10020,10010,291
|
|
20231128,091000,4572140,10020,10020,10020,10020,25
|
|
20231128,090900,4321640,10020,10020,10020,10020,0
|
|
20231128,090800,4321640,10020,10020,10020,10020,0
|
|
20231128,090700,4321640,10020,10020,10020,10020,0
|
|
20231128,090600,4321640,10020,10020,10020,10020,0
|
|
20231128,090500,4321640,10020,10020,10020,10020,5
|
|
20231128,090400,4271540,10080,10080,10080,10080,0
|
|
20231128,090300,4271540,10080,10080,10080,10080,0
|
|
20231128,090200,4271540,10080,10080,10080,10080,0
|
|
20231128,090100,4271540,10080,10080,10080,10080,1
|
|
20231128,090000,4261460,9980,9980,9980,9980,427
|