670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200700,130761130,10040,10040,10040,10040,168
|
|
20231129,200600,130761130,10040,10040,10040,10040,0
|
|
20231129,200500,130761130,10040,10040,10040,10040,0
|
|
20231129,200400,130761130,10040,10040,10040,10040,0
|
|
20231129,200300,130761130,10040,10040,10040,10040,0
|
|
20231129,200200,130761130,10040,10040,10040,10040,0
|
|
20231129,200100,130761130,10040,10040,10040,10040,0
|
|
20231129,200000,130761130,10040,10040,10040,10040,0
|
|
20231129,195900,130761130,10040,10040,10040,10040,0
|
|
20231129,195800,130761130,10040,10040,10040,10040,0
|
|
20231129,195700,130761130,10040,10040,10040,10040,0
|
|
20231129,195600,130761130,10040,10040,10040,10040,0
|
|
20231129,195500,130761130,10040,10040,10040,10040,0
|
|
20231129,195400,130761130,10040,10040,10040,10040,0
|
|
20231129,195300,130761130,10040,10040,10040,10040,0
|
|
20231129,195200,130761130,10040,10040,10040,10040,0
|
|
20231129,195100,130761130,10040,10040,10040,10040,0
|
|
20231129,195000,130761130,10040,10040,10040,10040,0
|
|
20231129,194900,130761130,10040,10040,10040,10040,0
|
|
20231129,194800,130761130,10040,10040,10040,10040,0
|
|
20231129,194700,130761130,10040,10040,10040,10040,0
|
|
20231129,194600,130761130,10040,10040,10040,10040,0
|
|
20231129,194500,130761130,10040,10040,10040,10040,0
|
|
20231129,194400,130761130,10040,10040,10040,10040,0
|
|
20231129,194300,130761130,10040,10040,10040,10040,0
|
|
20231129,194200,130761130,10040,10040,10040,10040,0
|
|
20231129,194100,130761130,10040,10040,10040,10040,0
|
|
20231129,194000,130761130,10040,10040,10040,10040,0
|
|
20231129,193900,130761130,10040,10040,10040,10040,0
|
|
20231129,193800,130761130,10040,10040,10040,10040,0
|
|
20231129,193700,130761130,10040,10040,10040,10040,168
|
|
20231129,193600,130761130,10040,10040,10040,10040,0
|
|
20231129,193500,130761130,10040,10040,10040,10040,0
|
|
20231129,193400,130761130,10040,10040,10040,10040,0
|
|
20231129,193300,130761130,10040,10040,10040,10040,0
|
|
20231129,193200,130761130,10040,10040,10040,10040,0
|
|
20231129,193100,130761130,10040,10040,10040,10040,0
|
|
20231129,193000,130761130,10040,10040,10040,10040,0
|
|
20231129,192900,130761130,10040,10040,10040,10040,0
|
|
20231129,192800,130761130,10040,10040,10040,10040,0
|
|
20231129,192700,130761130,10040,10040,10040,10040,0
|
|
20231129,192600,130761130,10040,10040,10040,10040,0
|
|
20231129,192500,130761130,10040,10040,10040,10040,0
|
|
20231129,192400,130761130,10040,10040,10040,10040,0
|
|
20231129,192300,130761130,10040,10040,10040,10040,0
|
|
20231129,192200,130761130,10040,10040,10040,10040,0
|
|
20231129,192100,130761130,10040,10040,10040,10040,0
|
|
20231129,192000,130761130,10040,10040,10040,10040,0
|
|
20231129,191900,130761130,10040,10040,10040,10040,0
|
|
20231129,191800,130761130,10040,10040,10040,10040,0
|
|
20231129,191700,130761130,10040,10040,10040,10040,0
|
|
20231129,191600,130761130,10040,10040,10040,10040,0
|
|
20231129,191500,130761130,10040,10040,10040,10040,0
|
|
20231129,191400,130761130,10040,10040,10040,10040,0
|
|
20231129,191300,130761130,10040,10040,10040,10040,0
|
|
20231129,191200,130761130,10040,10040,10040,10040,0
|
|
20231129,191100,130761130,10040,10040,10040,10040,0
|
|
20231129,191000,130761130,10040,10040,10040,10040,0
|
|
20231129,190900,130761130,10040,10040,10040,10040,0
|
|
20231129,190800,130761130,10040,10040,10040,10040,0
|
|
20231129,190700,130761130,10040,10040,10040,10040,168
|
|
20231129,190600,130761130,10040,10040,10040,10040,0
|
|
20231129,190500,130761130,10040,10040,10040,10040,0
|
|
20231129,190400,130761130,10040,10040,10040,10040,0
|
|
20231129,190300,130761130,10040,10040,10040,10040,0
|
|
20231129,190200,130761130,10040,10040,10040,10040,0
|
|
20231129,190100,130761130,10040,10040,10040,10040,0
|
|
20231129,190000,130761130,10040,10040,10040,10040,0
|
|
20231129,185900,130761130,10040,10040,10040,10040,0
|
|
20231129,185800,130761130,10040,10040,10040,10040,0
|
|
20231129,185700,130761130,10040,10040,10040,10040,0
|
|
20231129,185600,130761130,10040,10040,10040,10040,0
|
|
20231129,185500,130761130,10040,10040,10040,10040,0
|
|
20231129,185400,130761130,10040,10040,10040,10040,0
|
|
20231129,185300,130761130,10040,10040,10040,10040,0
|
|
20231129,185200,130761130,10040,10040,10040,10040,0
|
|
20231129,185100,130761130,10040,10040,10040,10040,0
|
|
20231129,185000,130761130,10040,10040,10040,10040,0
|
|
20231129,184900,130761130,10040,10040,10040,10040,0
|
|
20231129,184800,130761130,10040,10040,10040,10040,0
|
|
20231129,184700,130761130,10040,10040,10040,10040,0
|
|
20231129,184600,130761130,10040,10040,10040,10040,0
|
|
20231129,184500,130761130,10040,10040,10040,10040,0
|
|
20231129,184400,130761130,10040,10040,10040,10040,0
|
|
20231129,184300,130761130,10040,10040,10040,10040,0
|
|
20231129,184200,130761130,10040,10040,10040,10040,0
|
|
20231129,184100,130761130,10040,10040,10040,10040,0
|
|
20231129,184000,130761130,10040,10040,10040,10040,0
|
|
20231129,183900,130761130,10040,10040,10040,10040,0
|
|
20231129,183800,130761130,10040,10040,10040,10040,0
|
|
20231129,183700,130761130,10040,10040,10040,10040,168
|
|
20231129,183600,130761130,10040,10040,10040,10040,0
|
|
20231129,183500,130761130,10040,10040,10040,10040,0
|
|
20231129,183400,130761130,10040,10040,10040,10040,0
|
|
20231129,183300,130761130,10040,10040,10040,10040,0
|
|
20231129,183200,130761130,10040,10040,10040,10040,0
|
|
20231129,183100,130761130,10040,10040,10040,10040,0
|
|
20231129,183000,130761130,10040,10040,10040,10040,0
|
|
20231129,182900,130761130,10040,10040,10040,10040,0
|
|
20231129,182800,130761130,10040,10040,10040,10040,0
|
|
20231129,182700,130761130,10040,10040,10040,10040,0
|
|
20231129,182600,130761130,10040,10040,10040,10040,0
|
|
20231129,182500,130761130,10040,10040,10040,10040,0
|
|
20231129,182400,130761130,10040,10040,10040,10040,0
|
|
20231129,182300,130761130,10040,10040,10040,10040,0
|
|
20231129,182200,130761130,10040,10040,10040,10040,0
|
|
20231129,182100,130761130,10040,10040,10040,10040,0
|
|
20231129,182000,130761130,10040,10040,10040,10040,0
|
|
20231129,181900,130761130,10040,10040,10040,10040,0
|
|
20231129,181800,130761130,10040,10040,10040,10040,0
|
|
20231129,181700,130761130,10040,10040,10040,10040,0
|
|
20231129,181600,130761130,10040,10040,10040,10040,0
|
|
20231129,181500,130761130,10040,10040,10040,10040,0
|
|
20231129,181400,130761130,10040,10040,10040,10040,0
|
|
20231129,181300,130761130,10040,10040,10040,10040,0
|
|
20231129,181200,130761130,10040,10040,10040,10040,0
|
|
20231129,181100,130761130,10040,10040,10040,10040,0
|
|
20231129,181000,130761130,10040,10040,10040,10040,0
|
|
20231129,180900,130761130,10040,10040,10040,10040,0
|
|
20231129,180800,130761130,10040,10040,10040,10040,0
|
|
20231129,180700,130761130,10040,10040,10040,10040,168
|
|
20231129,180600,130761130,10040,10040,10040,10040,0
|
|
20231129,180500,130761130,10040,10040,10040,10040,0
|
|
20231129,180400,130761130,10040,10040,10040,10040,0
|
|
20231129,180300,130761130,10040,10040,10040,10040,0
|
|
20231129,180200,130761130,10040,10040,10040,10040,0
|
|
20231129,180100,130761130,10040,10040,10040,10040,0
|
|
20231129,180000,130761130,10040,10040,10040,10040,0
|
|
20231129,175900,130761130,10040,10040,10040,10040,0
|
|
20231129,175800,130761130,10040,10040,10040,10040,0
|
|
20231129,175700,130761130,10040,10040,10040,10040,0
|
|
20231129,175600,130761130,10040,10040,10040,10040,0
|
|
20231129,175500,130761130,10040,10040,10040,10040,0
|
|
20231129,175400,130761130,10040,10040,10040,10040,0
|
|
20231129,175300,130761130,10040,10040,10040,10040,0
|
|
20231129,175200,130761130,10040,10040,10040,10040,0
|
|
20231129,175100,130761130,10040,10040,10040,10040,0
|
|
20231129,175000,130761130,10040,10040,10040,10040,0
|
|
20231129,174900,130761130,10040,10040,10040,10040,0
|
|
20231129,174800,130761130,10040,10040,10040,10040,0
|
|
20231129,174700,130761130,10040,10040,10040,10040,0
|
|
20231129,174600,130761130,10040,10040,10040,10040,0
|
|
20231129,174500,130761130,10040,10040,10040,10040,0
|
|
20231129,174400,130761130,10040,10040,10040,10040,0
|
|
20231129,174300,130761130,10040,10040,10040,10040,0
|
|
20231129,174200,130761130,10040,10040,10040,10040,0
|
|
20231129,174100,130761130,10040,10040,10040,10040,0
|
|
20231129,174000,130761130,10040,10040,10040,10040,0
|
|
20231129,173900,130761130,10040,10040,10040,10040,0
|
|
20231129,173800,130761130,10040,10040,10040,10040,0
|
|
20231129,173700,130761130,10040,10040,10040,10040,168
|
|
20231129,173600,130761130,10040,10040,10040,10040,0
|
|
20231129,173500,130761130,10040,10040,10040,10040,0
|
|
20231129,173400,130761130,10040,10040,10040,10040,0
|
|
20231129,173300,130761130,10040,10040,10040,10040,0
|
|
20231129,173200,130761130,10040,10040,10040,10040,0
|
|
20231129,173100,130761130,10040,10040,10040,10040,0
|
|
20231129,173000,130761130,10040,10040,10040,10040,0
|
|
20231129,172900,130761130,10040,10040,10040,10040,0
|
|
20231129,172800,130761130,10040,10040,10040,10040,0
|
|
20231129,172700,130761130,10040,10040,10040,10040,0
|
|
20231129,172600,130761130,10040,10040,10040,10040,0
|
|
20231129,172500,130761130,10040,10040,10040,10040,0
|
|
20231129,172400,130761130,10040,10040,10040,10040,0
|
|
20231129,172300,130761130,10040,10040,10040,10040,0
|
|
20231129,172200,130761130,10040,10040,10040,10040,0
|
|
20231129,172100,130761130,10040,10040,10040,10040,0
|
|
20231129,172000,130761130,10040,10040,10040,10040,0
|
|
20231129,171900,130761130,10040,10040,10040,10040,0
|
|
20231129,171800,130761130,10040,10040,10040,10040,0
|
|
20231129,171700,130761130,10040,10040,10040,10040,0
|
|
20231129,171600,130761130,10040,10040,10040,10040,0
|
|
20231129,171500,130761130,10040,10040,10040,10040,0
|
|
20231129,171400,130761130,10040,10040,10040,10040,0
|
|
20231129,171300,130761130,10040,10040,10040,10040,0
|
|
20231129,171200,130761130,10040,10040,10040,10040,0
|
|
20231129,171100,130761130,10040,10040,10040,10040,0
|
|
20231129,171000,130761130,10040,10040,10040,10040,0
|
|
20231129,170900,130761130,10040,10040,10040,10040,0
|
|
20231129,170800,130761130,10040,10040,10040,10040,0
|
|
20231129,170700,130761130,10040,10040,10040,10040,168
|
|
20231129,170600,130761130,10040,10040,10040,10040,0
|
|
20231129,170500,130761130,10040,10040,10040,10040,0
|
|
20231129,170400,130761130,10040,10040,10040,10040,0
|
|
20231129,170300,130761130,10040,10040,10040,10040,0
|
|
20231129,170200,130761130,10040,10040,10040,10040,0
|
|
20231129,170100,130761130,10040,10040,10040,10040,0
|
|
20231129,170000,130761130,10040,10040,10040,10040,0
|
|
20231129,165900,130761130,10040,10040,10040,10040,0
|
|
20231129,165800,130761130,10040,10040,10040,10040,0
|
|
20231129,165700,130761130,10040,10040,10040,10040,0
|
|
20231129,165600,130761130,10040,10040,10040,10040,0
|
|
20231129,165500,130761130,10040,10040,10040,10040,0
|
|
20231129,165400,130761130,10040,10040,10040,10040,0
|
|
20231129,165300,130761130,10040,10040,10040,10040,0
|
|
20231129,165200,130761130,10040,10040,10040,10040,0
|
|
20231129,165100,130761130,10040,10040,10040,10040,0
|
|
20231129,165000,130761130,10040,10040,10040,10040,0
|
|
20231129,164900,130761130,10040,10040,10040,10040,0
|
|
20231129,164800,130761130,10040,10040,10040,10040,0
|
|
20231129,164700,130761130,10040,10040,10040,10040,0
|
|
20231129,164600,130761130,10040,10040,10040,10040,0
|
|
20231129,164500,130761130,10040,10040,10040,10040,0
|
|
20231129,164400,130761130,10040,10040,10040,10040,0
|
|
20231129,164300,130761130,10040,10040,10040,10040,0
|
|
20231129,164200,130761130,10040,10040,10040,10040,0
|
|
20231129,164100,130761130,10040,10040,10040,10040,0
|
|
20231129,164000,130761130,10040,10040,10040,10040,0
|
|
20231129,163900,130761130,10040,10040,10040,10040,0
|
|
20231129,163800,130761130,10040,10040,10040,10040,0
|
|
20231129,163700,130761130,10040,10040,10040,10040,168
|
|
20231129,163600,130761130,10040,10040,10040,10040,0
|
|
20231129,163500,130761130,10040,10040,10040,10040,0
|
|
20231129,163400,130761130,10040,10040,10040,10040,0
|
|
20231129,163300,130761130,10040,10040,10040,10040,0
|
|
20231129,163200,130761130,10040,10040,10040,10040,0
|
|
20231129,163100,130761130,10040,10040,10040,10040,0
|
|
20231129,163000,130761130,10040,10040,10040,10040,0
|
|
20231129,162900,130761130,10040,10040,10040,10040,0
|
|
20231129,162800,130761130,10040,10040,10040,10040,0
|
|
20231129,162700,130761130,10040,10040,10040,10040,0
|
|
20231129,162600,130761130,10040,10040,10040,10040,0
|
|
20231129,162500,130761130,10040,10040,10040,10040,0
|
|
20231129,162400,130761130,10040,10040,10040,10040,0
|
|
20231129,162300,130761130,10040,10040,10040,10040,0
|
|
20231129,162200,130761130,10040,10040,10040,10040,0
|
|
20231129,162100,130761130,10040,10040,10040,10040,0
|
|
20231129,162000,130761130,10040,10040,10040,10040,0
|
|
20231129,161900,130761130,10040,10040,10040,10040,0
|
|
20231129,161800,130761130,10040,10040,10040,10040,0
|
|
20231129,161700,130761130,10040,10040,10040,10040,0
|
|
20231129,161600,130761130,10040,10040,10040,10040,0
|
|
20231129,161500,130761130,10040,10040,10040,10040,0
|
|
20231129,161400,130761130,10040,10040,10040,10040,0
|
|
20231129,161300,130761130,10040,10040,10040,10040,0
|
|
20231129,161200,130761130,10040,10040,10040,10040,0
|
|
20231129,161100,130761130,10040,10040,10040,10040,0
|
|
20231129,161000,130761130,10040,10040,10040,10040,0
|
|
20231129,160900,130761130,10040,10040,10040,10040,0
|
|
20231129,160800,130761130,10040,10040,10040,10040,0
|
|
20231129,160700,130761130,10040,10040,10040,10040,168
|
|
20231129,160600,130761130,10040,10040,10040,10040,0
|
|
20231129,160500,130761130,10040,10040,10040,10040,0
|
|
20231129,160400,130761130,10040,10040,10040,10040,0
|
|
20231129,160300,130761130,10040,10040,10040,10040,0
|
|
20231129,160200,130761130,10040,10040,10040,10040,0
|
|
20231129,160100,130761130,10040,10040,10040,10040,0
|
|
20231129,160000,130761130,10040,10040,10040,10040,0
|
|
20231129,155900,130761130,10040,10040,10040,10040,0
|
|
20231129,155800,130761130,10040,10040,10040,10040,0
|
|
20231129,155700,130761130,10040,10040,10040,10040,0
|
|
20231129,155600,130761130,10040,10040,10040,10040,0
|
|
20231129,155500,130761130,10040,10040,10040,10040,0
|
|
20231129,155400,130761130,10040,10040,10040,10040,0
|
|
20231129,155300,130761130,10040,10040,10040,10040,0
|
|
20231129,155200,130761130,10040,10040,10040,10040,0
|
|
20231129,155100,130761130,10040,10040,10040,10040,0
|
|
20231129,155000,130761130,10040,10040,10040,10040,0
|
|
20231129,154900,130761130,10040,10040,10040,10040,0
|
|
20231129,154800,130761130,10040,10040,10040,10040,0
|
|
20231129,154700,130761130,10040,10040,10040,10040,0
|
|
20231129,154600,130761130,10040,10040,10040,10040,0
|
|
20231129,154500,130761130,10040,10040,10040,10040,0
|
|
20231129,154400,130761130,10040,10040,10040,10040,0
|
|
20231129,154300,130761130,10040,10040,10040,10040,0
|
|
20231129,154200,130761130,10040,10040,10040,10040,0
|
|
20231129,154100,130761130,10040,10040,10040,10040,0
|
|
20231129,154000,130761130,10040,10040,10040,10040,0
|
|
20231129,153900,130761130,10040,10040,10040,10040,0
|
|
20231129,153800,130761130,10040,10040,10040,10040,0
|
|
20231129,153700,130761130,10040,10040,10040,10040,168
|
|
20231129,153600,130761130,10040,10040,10040,10040,0
|
|
20231129,153500,130761130,10040,10040,10040,10040,0
|
|
20231129,153400,130761130,10040,10040,10040,10040,0
|
|
20231129,153300,130761130,10040,10040,10040,10040,0
|
|
20231129,153200,130761130,10040,10040,10040,10040,0
|
|
20231129,153100,130761130,10040,10040,10040,10040,0
|
|
20231129,153000,130761130,10040,10040,10040,10040,168
|
|
20231129,152900,129074410,10050,10050,10050,10050,0
|
|
20231129,152800,129074410,10050,10050,10050,10050,0
|
|
20231129,152700,129074410,10050,10050,10050,10050,0
|
|
20231129,152600,129074410,10050,10050,10050,10050,0
|
|
20231129,152500,129074410,10050,10050,10050,10050,0
|
|
20231129,152400,129074410,10050,10050,10050,10050,0
|
|
20231129,152300,129074410,10050,10050,10050,10050,0
|
|
20231129,152200,129074410,10050,10050,10050,10050,0
|
|
20231129,152100,129074410,10050,10050,10050,10050,0
|
|
20231129,152000,129074410,10050,10050,10050,10050,0
|
|
20231129,151900,129074410,10050,10050,10050,10050,0
|
|
20231129,151800,129074410,10050,10050,10050,10050,0
|
|
20231129,151700,129074410,10050,10050,10050,10050,0
|
|
20231129,151600,129074410,10050,10050,10050,10050,0
|
|
20231129,151500,129074410,10050,10050,10050,10050,1
|
|
20231129,151400,129064360,10000,10000,10000,10000,20
|
|
20231129,151300,128864360,10050,10050,10050,10050,0
|
|
20231129,151200,128864360,10050,10050,10050,10050,0
|
|
20231129,151100,128864360,10050,10050,10050,10050,0
|
|
20231129,151000,128864360,10050,10050,10050,10050,1
|
|
20231129,150900,128854310,10000,10000,10000,10000,0
|
|
20231129,150800,128854310,10000,10000,10000,10000,0
|
|
20231129,150700,128854310,10000,10000,10000,10000,0
|
|
20231129,150600,128854310,10000,10000,10000,10000,2
|
|
20231129,150500,128834310,10050,10050,10050,10050,1
|
|
20231129,150400,128824260,10000,10000,10000,10000,0
|
|
20231129,150300,128824260,10000,10000,10000,10000,0
|
|
20231129,150200,128824260,10000,10000,10000,10000,0
|
|
20231129,150100,128824260,10000,10000,10000,10000,0
|
|
20231129,150000,128824260,10000,10000,10000,10000,0
|
|
20231129,145900,128824260,10000,10000,10000,10000,0
|
|
20231129,145800,128824260,10000,10000,10000,10000,5
|
|
20231129,145700,128774260,9990,9990,9990,9990,0
|
|
20231129,145600,128774260,9990,9990,9990,9990,50
|
|
20231129,145500,128274760,10000,10000,10000,10000,50
|
|
20231129,145400,127774760,10000,10000,10000,10000,2
|
|
20231129,145300,127754760,10000,10000,10000,10000,0
|
|
20231129,145200,127754760,10000,10000,10000,10000,100
|
|
20231129,145100,126754760,10000,10000,10000,10000,5
|
|
20231129,145000,126704760,9990,10000,10000,9990,533
|
|
20231129,144900,121378050,10000,10020,10020,10000,532
|
|
20231129,144800,116052910,10020,10020,10020,10020,0
|
|
20231129,144700,116052910,10020,10020,10020,10020,300
|
|
20231129,144600,113046910,10020,10030,10030,10020,450
|
|
20231129,144500,108535620,10050,10050,10050,10050,0
|
|
20231129,144400,108535620,10050,10050,10050,10050,0
|
|
20231129,144300,108535620,10050,10050,10050,10050,0
|
|
20231129,144200,108535620,10050,10050,10050,10050,1
|
|
20231129,144100,108525570,10020,10020,10020,10020,85
|
|
20231129,144000,107673870,10050,10050,10050,10050,0
|
|
20231129,143900,107673870,10050,10050,10050,10050,0
|
|
20231129,143800,107673870,10050,10050,10050,10050,0
|
|
20231129,143700,107673870,10050,10050,10050,10050,0
|
|
20231129,143600,107673870,10050,10050,10050,10050,0
|
|
20231129,143500,107673870,10050,10050,10050,10050,0
|
|
20231129,143400,107673870,10050,10050,10050,10050,0
|
|
20231129,143300,107673870,10050,10050,10050,10050,0
|
|
20231129,143200,107673870,10050,10050,10050,10050,0
|
|
20231129,143100,107673870,10050,10050,10050,10050,0
|
|
20231129,143000,107673870,10050,10050,10050,10050,1
|
|
20231129,142900,107663820,10020,10020,10020,10020,0
|
|
20231129,142800,107663820,10020,10020,10020,10020,17
|
|
20231129,142700,107493480,10030,10030,10030,10030,0
|
|
20231129,142600,107493480,10030,10030,10030,10030,20
|
|
20231129,142500,107292880,10050,10050,10050,10050,0
|
|
20231129,142400,107292880,10050,10050,10050,10050,1
|
|
20231129,142300,107282830,10020,10020,10020,10020,6
|
|
20231129,142200,107222710,10010,10010,10010,10010,0
|
|
20231129,142100,107222710,10010,10010,10010,10010,0
|
|
20231129,142000,107222710,10010,10010,10010,10010,0
|
|
20231129,141900,107222710,10010,10010,10010,10010,0
|
|
20231129,141800,107222710,10010,10010,10010,10010,0
|
|
20231129,141700,107222710,10010,10010,10010,10010,0
|
|
20231129,141600,107222710,10010,10010,10010,10010,0
|
|
20231129,141500,107222710,10010,10010,10010,10010,0
|
|
20231129,141400,107222710,10010,10010,10010,10010,0
|
|
20231129,141300,107222710,10010,10010,10010,10010,0
|
|
20231129,141200,107222710,10010,10010,10010,10010,0
|
|
20231129,141100,107222710,10010,10010,10010,10010,0
|
|
20231129,141000,107222710,10010,10030,10030,10010,30
|
|
20231129,140900,106922370,10060,10060,10060,10060,0
|
|
20231129,140800,106922370,10060,10060,10060,10060,1
|
|
20231129,140700,106912310,10050,10050,10050,10050,258
|
|
20231129,140600,104319410,10050,10050,10050,10050,0
|
|
20231129,140500,104319410,10050,10050,10050,10050,0
|
|
20231129,140400,104319410,10050,10040,10050,10040,205
|
|
20231129,140300,102261200,10040,10040,10040,10040,1
|
|
20231129,140200,102251160,10030,10030,10030,10030,0
|
|
20231129,140100,102251160,10030,10030,10030,10030,0
|
|
20231129,140000,102251160,10030,10030,10030,10030,20
|
|
20231129,135900,102050560,10030,10030,10030,10030,28
|
|
20231129,135800,101769720,10030,10030,10030,10030,90
|
|
20231129,135700,100867020,10020,10020,10020,10020,0
|
|
20231129,135600,100867020,10020,10020,10020,10020,0
|
|
20231129,135500,100867020,10020,10030,10030,10020,199
|
|
20231129,135400,98871510,10020,10020,10020,10020,0
|
|
20231129,135300,98871510,10020,10020,10020,10020,0
|
|
20231129,135200,98871510,10020,10020,10020,10020,0
|
|
20231129,135100,98871510,10020,10020,10020,10020,2
|
|
20231129,135000,98851470,10030,10030,10030,10030,0
|
|
20231129,134900,98851470,10030,10030,10030,10030,0
|
|
20231129,134800,98851470,10030,10030,10030,10030,0
|
|
20231129,134700,98851470,10030,10030,10030,10030,0
|
|
20231129,134600,98851470,10030,10030,10030,10030,0
|
|
20231129,134500,98851470,10030,10030,10030,10030,0
|
|
20231129,134400,98851470,10030,10030,10030,10030,0
|
|
20231129,134300,98851470,10030,10030,10030,10030,0
|
|
20231129,134200,98851470,10030,10030,10030,10030,0
|
|
20231129,134100,98851470,10030,10030,10030,10030,0
|
|
20231129,134000,98851470,10030,10030,10030,10030,2
|
|
20231129,133900,98831410,10030,10030,10030,10030,0
|
|
20231129,133800,98831410,10030,10030,10030,10030,1
|
|
20231129,133700,98821380,10030,10030,10030,10030,0
|
|
20231129,133600,98821380,10030,10030,10030,10030,0
|
|
20231129,133500,98821380,10030,10030,10030,10030,0
|
|
20231129,133400,98821380,10030,10030,10030,10030,0
|
|
20231129,133300,98821380,10030,10030,10030,10030,0
|
|
20231129,133200,98821380,10030,10030,10030,10030,0
|
|
20231129,133100,98821380,10030,10030,10030,10030,11
|
|
20231129,133000,98711050,10030,10030,10030,10030,0
|
|
20231129,132900,98711050,10030,10030,10030,10030,0
|
|
20231129,132800,98711050,10030,10030,10030,10030,0
|
|
20231129,132700,98711050,10030,10030,10030,10030,0
|
|
20231129,132600,98711050,10030,10030,10030,10030,0
|
|
20231129,132500,98711050,10030,10030,10030,10030,5
|
|
20231129,132400,98660900,10030,10030,10030,10030,5
|
|
20231129,132300,98610750,10030,10030,10030,10030,0
|
|
20231129,132200,98610750,10030,10030,10030,10030,0
|
|
20231129,132100,98610750,10030,10030,10030,10030,0
|
|
20231129,132000,98610750,10030,10030,10030,10030,0
|
|
20231129,131900,98610750,10030,10030,10030,10030,1
|
|
20231129,131800,98600720,10030,10030,10030,10030,10
|
|
20231129,131700,98500420,10030,10030,10030,10030,0
|
|
20231129,131600,98500420,10030,10030,10030,10030,0
|
|
20231129,131500,98500420,10030,10030,10030,10030,0
|
|
20231129,131400,98500420,10030,10030,10030,10030,0
|
|
20231129,131300,98500420,10030,10030,10030,10030,0
|
|
20231129,131200,98500420,10030,10030,10030,10030,0
|
|
20231129,131100,98500420,10030,10030,10030,10030,0
|
|
20231129,131000,98500420,10030,10030,10030,10030,0
|
|
20231129,130900,98500420,10030,10030,10030,10030,0
|
|
20231129,130800,98500420,10030,10030,10030,10030,0
|
|
20231129,130700,98500420,10030,10030,10030,10030,0
|
|
20231129,130600,98500420,10030,10020,10030,10020,2
|
|
20231129,130500,98480370,10030,10030,10030,10030,0
|
|
20231129,130400,98480370,10030,10030,10030,10030,0
|
|
20231129,130300,98480370,10030,10030,10030,10030,1
|
|
20231129,130200,98470340,10020,10020,10020,10020,2
|
|
20231129,130100,98450300,10030,10030,10030,10030,0
|
|
20231129,130000,98450300,10030,10030,10030,10030,0
|
|
20231129,125900,98450300,10030,10030,10030,10030,2
|
|
20231129,125800,98430240,10030,10030,10030,10030,0
|
|
20231129,125700,98430240,10030,10030,10030,10030,0
|
|
20231129,125600,98430240,10030,10030,10030,10030,0
|
|
20231129,125500,98430240,10030,10030,10030,10030,0
|
|
20231129,125400,98430240,10030,10030,10030,10030,0
|
|
20231129,125300,98430240,10030,10030,10030,10030,0
|
|
20231129,125200,98430240,10030,10030,10030,10030,0
|
|
20231129,125100,98430240,10030,10030,10030,10030,0
|
|
20231129,125000,98430240,10030,10030,10030,10030,0
|
|
20231129,124900,98430240,10030,10030,10030,10030,1
|
|
20231129,124800,98420210,10000,10030,10030,10000,68
|
|
20231129,124700,97738590,10030,10030,10030,10030,0
|
|
20231129,124600,97738590,10030,10030,10030,10030,0
|
|
20231129,124500,97738590,10030,10010,10030,10010,52
|
|
20231129,124400,97218050,10000,10000,10000,10000,0
|
|
20231129,124300,97218050,10000,10000,10000,10000,0
|
|
20231129,124200,97218050,10000,10000,10000,10000,0
|
|
20231129,124100,97218050,10000,10000,10000,10000,0
|
|
20231129,124000,97218050,10000,10000,10000,10000,0
|
|
20231129,123900,97218050,10000,10000,10000,10000,20
|
|
20231129,123800,97018050,10000,10000,10000,10000,21
|
|
20231129,123700,96808050,10000,10000,10000,10000,0
|
|
20231129,123600,96808050,10000,10000,10000,10000,0
|
|
20231129,123500,96808050,10000,10000,10000,10000,2
|
|
20231129,123400,96788050,10000,10000,10000,10000,0
|
|
20231129,123300,96788050,10000,10000,10000,10000,306
|
|
20231129,123200,93728050,10030,10030,10030,10030,0
|
|
20231129,123100,93728050,10030,10030,10030,10030,0
|
|
20231129,123000,93728050,10030,10030,10030,10030,0
|
|
20231129,122900,93728050,10030,10030,10030,10030,14
|
|
20231129,122800,93587630,10030,10030,10030,10030,0
|
|
20231129,122700,93587630,10030,10030,10030,10030,0
|
|
20231129,122600,93587630,10030,10010,10030,10000,13
|
|
20231129,122500,93457590,10000,10000,10000,10000,0
|
|
20231129,122400,93457590,10000,10000,10000,10000,0
|
|
20231129,122300,93457590,10000,10000,10000,10000,0
|
|
20231129,122200,93457590,10000,10000,10000,10000,51
|
|
20231129,122100,92947590,10000,10000,10000,10000,57
|
|
20231129,122000,92377590,10010,10040,10040,10010,72
|
|
20231129,121900,91655310,10050,10050,10050,10050,0
|
|
20231129,121800,91655310,10050,10050,10050,10050,0
|
|
20231129,121700,91655310,10050,10050,10050,10050,0
|
|
20231129,121600,91655310,10050,10050,10050,10050,0
|
|
20231129,121500,91655310,10050,10050,10050,10050,0
|
|
20231129,121400,91655310,10050,10050,10050,10050,0
|
|
20231129,121300,91655310,10050,10050,10050,10050,0
|
|
20231129,121200,91655310,10050,10050,10050,10050,0
|
|
20231129,121100,91655310,10050,10050,10050,10050,0
|
|
20231129,121000,91655310,10050,10050,10050,10050,0
|
|
20231129,120900,91655310,10050,10050,10050,10050,0
|
|
20231129,120800,91655310,10050,10050,10050,10050,0
|
|
20231129,120700,91655310,10050,10050,10050,10050,0
|
|
20231129,120600,91655310,10050,10050,10050,10050,0
|
|
20231129,120500,91655310,10050,10050,10050,10050,0
|
|
20231129,120400,91655310,10050,10050,10050,10050,0
|
|
20231129,120300,91655310,10050,10050,10050,10050,0
|
|
20231129,120200,91655310,10050,10050,10050,10050,0
|
|
20231129,120100,91655310,10050,10050,10050,10050,0
|
|
20231129,120000,91655310,10050,10050,10050,10050,0
|
|
20231129,115900,91655310,10050,10050,10050,10050,0
|
|
20231129,115800,91655310,10050,10050,10050,10050,0
|
|
20231129,115700,91655310,10050,10050,10050,10050,0
|
|
20231129,115600,91655310,10050,10050,10050,10050,0
|
|
20231129,115500,91655310,10050,10050,10050,10050,0
|
|
20231129,115400,91655310,10050,10050,10050,10050,0
|
|
20231129,115300,91655310,10050,10050,10050,10050,0
|
|
20231129,115200,91655310,10050,10050,10050,10050,0
|
|
20231129,115100,91655310,10050,10050,10050,10050,0
|
|
20231129,115000,91655310,10050,10050,10050,10050,0
|
|
20231129,114900,91655310,10050,10050,10050,10050,0
|
|
20231129,114800,91655310,10050,10050,10050,10050,0
|
|
20231129,114700,91655310,10050,10050,10050,10050,0
|
|
20231129,114600,91655310,10050,10050,10050,10050,0
|
|
20231129,114500,91655310,10050,10050,10050,10050,0
|
|
20231129,114400,91655310,10050,10040,10050,10040,5
|
|
20231129,114300,91605100,10050,10050,10050,10050,0
|
|
20231129,114200,91605100,10050,10050,10050,10050,0
|
|
20231129,114100,91605100,10050,10050,10050,10050,0
|
|
20231129,114000,91605100,10050,10050,10050,10050,0
|
|
20231129,113900,91605100,10050,10050,10050,10050,0
|
|
20231129,113800,91605100,10050,10050,10050,10050,0
|
|
20231129,113700,91605100,10050,10050,10050,10050,0
|
|
20231129,113600,91605100,10050,10050,10050,10050,73
|
|
20231129,113500,90871450,10050,10030,10050,10030,5
|
|
20231129,113400,90821280,10000,10000,10000,10000,27
|
|
20231129,113300,90551280,10000,10000,10000,10000,0
|
|
20231129,113200,90551280,10000,10000,10000,10000,0
|
|
20231129,113100,90551280,10000,10000,10000,10000,2
|
|
20231129,113000,90531280,10000,10000,10000,10000,0
|
|
20231129,112900,90531280,10000,10000,10000,10000,1
|
|
20231129,112800,90521280,10000,10000,10000,10000,1
|
|
20231129,112700,90511280,10000,10000,10000,10000,0
|
|
20231129,112600,90511280,10000,10000,10000,10000,38
|
|
20231129,112500,90131280,10000,10000,10000,10000,0
|
|
20231129,112400,90131280,10000,10000,10000,10000,10
|
|
20231129,112300,90031280,10000,10000,10000,10000,40
|
|
20231129,112200,89631280,9990,9990,9990,9990,0
|
|
20231129,112100,89631280,9990,9990,9990,9990,0
|
|
20231129,112000,89631280,9990,10020,10020,9990,790
|
|
20231129,111900,81736230,10030,10030,10030,10030,0
|
|
20231129,111800,81736230,10030,10030,10030,10030,0
|
|
20231129,111700,81736230,10030,10030,10030,10030,0
|
|
20231129,111600,81736230,10030,10030,10030,10030,0
|
|
20231129,111500,81736230,10030,10030,10030,10030,0
|
|
20231129,111400,81736230,10030,10030,10030,10030,0
|
|
20231129,111300,81736230,10030,10030,10030,10030,5
|
|
20231129,111200,81686080,10030,10030,10030,10030,0
|
|
20231129,111100,81686080,10030,10030,10030,10030,0
|
|
20231129,111000,81686080,10030,10030,10030,10030,0
|
|
20231129,110900,81686080,10030,10020,10030,10020,20
|
|
20231129,110800,81485670,10020,10020,10020,10020,0
|
|
20231129,110700,81485670,10020,10020,10020,10020,10
|
|
20231129,110600,81385470,10000,10000,10000,10000,6
|
|
20231129,110500,81325470,10020,10020,10020,10020,10
|
|
20231129,110400,81225270,10020,10000,10020,10000,2
|
|
20231129,110300,81205250,10000,10000,10000,10000,0
|
|
20231129,110200,81205250,10000,10000,10000,10000,244
|
|
20231129,110100,78765250,10000,10010,10010,10000,16
|
|
20231129,110000,78605190,10010,10010,10010,10010,109
|
|
20231129,105900,77514100,10010,10010,10010,10010,0
|
|
20231129,105800,77514100,10010,10010,10010,10010,0
|
|
20231129,105700,77514100,10010,10010,10010,10010,1
|
|
20231129,105600,77504090,10000,10000,10000,10000,150
|
|
20231129,105500,76004090,10020,10020,10020,10020,0
|
|
20231129,105400,76004090,10020,10020,10020,10020,0
|
|
20231129,105300,76004090,10020,10020,10020,10020,1
|
|
20231129,105200,75994070,10020,10020,10020,10020,0
|
|
20231129,105100,75994070,10020,10020,10020,10020,1
|
|
20231129,105000,75984050,10000,10000,10000,10000,0
|
|
20231129,104900,75984050,10000,10000,10000,10000,30
|
|
20231129,104800,75684050,10020,10020,10020,10020,0
|
|
20231129,104700,75684050,10020,10020,10020,10020,0
|
|
20231129,104600,75684050,10020,10020,10020,10020,1
|
|
20231129,104500,75674030,10000,10000,10000,10000,46
|
|
20231129,104400,75214030,10000,10000,10000,10000,104
|
|
20231129,104300,74174030,10000,10000,10000,10000,0
|
|
20231129,104200,74174030,10000,10000,10000,10000,50
|
|
20231129,104100,73674030,10020,10020,10020,10020,0
|
|
20231129,104000,73674030,10020,10020,10020,10020,0
|
|
20231129,103900,73674030,10020,10020,10020,10020,90
|
|
20231129,103800,72772230,9990,9990,9990,9990,0
|
|
20231129,103700,72772230,9990,9990,9990,9990,129
|
|
20231129,103600,71483520,10000,10000,10000,10000,0
|
|
20231129,103500,71483520,10000,10000,10000,10000,0
|
|
20231129,103400,71483520,10000,10000,10000,10000,2
|
|
20231129,103300,71463520,10000,10000,10000,10000,237
|
|
20231129,103200,69093520,9980,9980,9980,9980,100
|
|
20231129,103100,68095520,9980,9980,9980,9980,328
|
|
20231129,103000,64822080,9990,9990,9990,9990,564
|
|
20231129,102900,59187720,10030,9990,10030,9990,302
|
|
20231129,102800,56170660,9990,9990,9990,9990,247
|
|
20231129,102700,53703130,9990,9990,9990,9990,590
|
|
20231129,102600,47809030,10000,10000,10000,10000,0
|
|
20231129,102500,47809030,10000,10000,10000,10000,0
|
|
20231129,102400,47809030,10000,10000,10000,10000,1
|
|
20231129,102300,47799030,10000,10000,10000,10000,0
|
|
20231129,102200,47799030,10000,10000,10000,10000,0
|
|
20231129,102100,47799030,10000,10000,10010,10000,293
|
|
20231129,102000,44869010,10010,10010,10010,10010,198
|
|
20231129,101900,42887030,10010,10010,10010,10010,0
|
|
20231129,101800,42887030,10010,10010,10010,10010,82
|
|
20231129,101700,42066210,10010,10010,10010,10010,14
|
|
20231129,101600,41926070,10010,10020,10020,10010,256
|
|
20231129,101500,39362210,10030,10030,10030,10030,17
|
|
20231129,101400,39191700,10030,10030,10030,10030,28
|
|
20231129,101300,38910860,10030,10030,10030,10030,73
|
|
20231129,101200,38178670,10030,10030,10030,10030,0
|
|
20231129,101100,38178670,10030,10030,10030,10030,0
|
|
20231129,101000,38178670,10030,10040,10040,10030,92
|
|
20231129,100900,37255000,10050,10050,10050,10050,106
|
|
20231129,100800,36189700,10040,10040,10040,10040,0
|
|
20231129,100700,36189700,10040,10040,10040,10040,136
|
|
20231129,100600,34824260,10010,10010,10010,10010,2
|
|
20231129,100500,34804240,10000,10000,10000,10000,0
|
|
20231129,100400,34804240,10000,10000,10000,10000,0
|
|
20231129,100300,34804240,10000,10000,10000,10000,0
|
|
20231129,100200,34804240,10000,10000,10000,10000,50
|
|
20231129,100100,34304240,10010,10010,10010,10010,50
|
|
20231129,100000,33803740,10010,10010,10010,10010,1
|
|
20231129,095900,33793730,10000,10000,10000,10000,0
|
|
20231129,095800,33793730,10000,10000,10000,10000,0
|
|
20231129,095700,33793730,10000,10000,10000,10000,0
|
|
20231129,095600,33793730,10000,10000,10000,10000,0
|
|
20231129,095500,33793730,10000,10010,10010,10000,50
|
|
20231129,095400,33293720,10000,10000,10000,10000,30
|
|
20231129,095300,32993720,10010,10010,10010,10010,8
|
|
20231129,095200,32913640,10000,10000,10000,10000,0
|
|
20231129,095100,32913640,10000,10000,10000,10000,0
|
|
20231129,095000,32913640,10000,10000,10000,10000,4
|
|
20231129,094900,32873640,10010,10010,10010,10010,0
|
|
20231129,094800,32873640,10010,10010,10010,10010,150
|
|
20231129,094700,31372140,10070,10070,10070,10070,0
|
|
20231129,094600,31372140,10070,10070,10070,10070,0
|
|
20231129,094500,31372140,10070,10070,10070,10070,0
|
|
20231129,094400,31372140,10070,10070,10070,10070,0
|
|
20231129,094300,31372140,10070,10070,10070,10070,0
|
|
20231129,094200,31372140,10070,10070,10070,10070,20
|
|
20231129,094100,31170740,10070,10070,10070,10070,10
|
|
20231129,094000,31070040,10070,10070,10070,10070,0
|
|
20231129,093900,31070040,10070,10070,10070,10070,122
|
|
20231129,093800,29841500,10060,10060,10060,10060,0
|
|
20231129,093700,29841500,10060,10060,10060,10060,100
|
|
20231129,093600,28835500,10070,10070,10070,10070,0
|
|
20231129,093500,28835500,10070,10070,10070,10070,0
|
|
20231129,093400,28835500,10070,10070,10070,10070,0
|
|
20231129,093300,28835500,10070,10070,10070,10070,0
|
|
20231129,093200,28835500,10070,10070,10070,10070,4
|
|
20231129,093100,28795220,10000,10000,10000,10000,0
|
|
20231129,093000,28795220,10000,10000,10000,10000,0
|
|
20231129,092900,28795220,10000,10000,10000,10000,0
|
|
20231129,092800,28795220,10000,10000,10000,10000,0
|
|
20231129,092700,28795220,10000,10010,10010,10000,504
|
|
20231129,092600,23754720,10070,10070,10070,10070,0
|
|
20231129,092500,23754720,10070,10070,10070,10070,0
|
|
20231129,092400,23754720,10070,10070,10070,10070,5
|
|
20231129,092300,23704370,10070,10070,10070,10070,0
|
|
20231129,092200,23704370,10070,10070,10070,10070,0
|
|
20231129,092100,23704370,10070,10070,10070,10070,1
|
|
20231129,092000,23694300,10010,10010,10010,10010,10
|
|
20231129,091900,23594200,10010,10010,10010,10010,0
|
|
20231129,091800,23594200,10010,10010,10010,10010,300
|
|
20231129,091700,20591200,10010,10010,10010,10010,330
|
|
20231129,091600,17287900,10070,10070,10070,10070,2
|
|
20231129,091500,17267760,10010,10010,10010,10010,180
|
|
20231129,091400,15465960,10010,10010,10010,10010,0
|
|
20231129,091300,15465960,10010,10010,10010,10010,81
|
|
20231129,091200,14655150,10080,10080,10080,10080,0
|
|
20231129,091100,14655150,10080,10080,10080,10080,0
|
|
20231129,091000,14655150,10080,10080,10080,10080,150
|
|
20231129,090900,13143150,10010,10010,10010,10010,10
|
|
20231129,090800,13043050,10090,10090,10090,10090,0
|
|
20231129,090700,13043050,10090,10090,10090,10090,0
|
|
20231129,090600,13043050,10090,10090,10090,10090,0
|
|
20231129,090500,13043050,10090,10090,10090,10090,0
|
|
20231129,090400,13043050,10090,10090,10090,10090,0
|
|
20231129,090300,13043050,10090,10030,10090,10030,10
|
|
20231129,090200,12942690,10030,10030,10030,10030,41
|
|
20231129,090100,12531460,10050,10040,10050,10040,551
|
|
20231129,090000,6994280,9980,10050,10050,9980,698
|