618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191500,14099440,13880,13880,13880,13880,61
|
|
20231128,191400,14099440,13880,13880,13880,13880,0
|
|
20231128,191300,14099440,13880,13880,13880,13880,0
|
|
20231128,191200,14099440,13880,13880,13880,13880,0
|
|
20231128,191100,14099440,13880,13880,13880,13880,0
|
|
20231128,191000,14099440,13880,13880,13880,13880,0
|
|
20231128,190900,14099440,13880,13880,13880,13880,0
|
|
20231128,190800,14099440,13880,13880,13880,13880,0
|
|
20231128,190700,14099440,13880,13880,13880,13880,0
|
|
20231128,190600,14099440,13880,13880,13880,13880,0
|
|
20231128,190500,14099440,13880,13880,13880,13880,0
|
|
20231128,190400,14099440,13880,13880,13880,13880,0
|
|
20231128,190300,14099440,13880,13880,13880,13880,0
|
|
20231128,190200,14099440,13880,13880,13880,13880,0
|
|
20231128,190100,14099440,13880,13880,13880,13880,0
|
|
20231128,190000,14099440,13880,13880,13880,13880,0
|
|
20231128,185900,14099440,13880,13880,13880,13880,0
|
|
20231128,185800,14099440,13880,13880,13880,13880,0
|
|
20231128,185700,14099440,13880,13880,13880,13880,0
|
|
20231128,185600,14099440,13880,13880,13880,13880,0
|
|
20231128,185500,14099440,13880,13880,13880,13880,0
|
|
20231128,185400,14099440,13880,13880,13880,13880,0
|
|
20231128,185300,14099440,13880,13880,13880,13880,0
|
|
20231128,185200,14099440,13880,13880,13880,13880,0
|
|
20231128,185100,14099440,13880,13880,13880,13880,0
|
|
20231128,185000,14099440,13880,13880,13880,13880,0
|
|
20231128,184900,14099440,13880,13880,13880,13880,0
|
|
20231128,184800,14099440,13880,13880,13880,13880,0
|
|
20231128,184700,14099440,13880,13880,13880,13880,0
|
|
20231128,184600,14099440,13880,13880,13880,13880,0
|
|
20231128,184500,14099440,13880,13880,13880,13880,61
|
|
20231128,184400,14099440,13880,13880,13880,13880,0
|
|
20231128,184300,14099440,13880,13880,13880,13880,0
|
|
20231128,184200,14099440,13880,13880,13880,13880,0
|
|
20231128,184100,14099440,13880,13880,13880,13880,0
|
|
20231128,184000,14099440,13880,13880,13880,13880,0
|
|
20231128,183900,14099440,13880,13880,13880,13880,0
|
|
20231128,183800,14099440,13880,13880,13880,13880,0
|
|
20231128,183700,14099440,13880,13880,13880,13880,0
|
|
20231128,183600,14099440,13880,13880,13880,13880,0
|
|
20231128,183500,14099440,13880,13880,13880,13880,0
|
|
20231128,183400,14099440,13880,13880,13880,13880,0
|
|
20231128,183300,14099440,13880,13880,13880,13880,0
|
|
20231128,183200,14099440,13880,13880,13880,13880,0
|
|
20231128,183100,14099440,13880,13880,13880,13880,0
|
|
20231128,183000,14099440,13880,13880,13880,13880,0
|
|
20231128,182900,14099440,13880,13880,13880,13880,0
|
|
20231128,182800,14099440,13880,13880,13880,13880,0
|
|
20231128,182700,14099440,13880,13880,13880,13880,0
|
|
20231128,182600,14099440,13880,13880,13880,13880,0
|
|
20231128,182500,14099440,13880,13880,13880,13880,0
|
|
20231128,182400,14099440,13880,13880,13880,13880,0
|
|
20231128,182300,14099440,13880,13880,13880,13880,0
|
|
20231128,182200,14099440,13880,13880,13880,13880,0
|
|
20231128,182100,14099440,13880,13880,13880,13880,0
|
|
20231128,182000,14099440,13880,13880,13880,13880,0
|
|
20231128,181900,14099440,13880,13880,13880,13880,0
|
|
20231128,181800,14099440,13880,13880,13880,13880,0
|
|
20231128,181700,14099440,13880,13880,13880,13880,0
|
|
20231128,181600,14099440,13880,13880,13880,13880,0
|
|
20231128,181500,14099440,13880,13880,13880,13880,61
|
|
20231128,181400,14099440,13880,13880,13880,13880,0
|
|
20231128,181300,14099440,13880,13880,13880,13880,0
|
|
20231128,181200,14099440,13880,13880,13880,13880,0
|
|
20231128,181100,14099440,13880,13880,13880,13880,0
|
|
20231128,181000,14099440,13880,13880,13880,13880,0
|
|
20231128,180900,14099440,13880,13880,13880,13880,0
|
|
20231128,180800,14099440,13880,13880,13880,13880,0
|
|
20231128,180700,14099440,13880,13880,13880,13880,0
|
|
20231128,180600,14099440,13880,13880,13880,13880,0
|
|
20231128,180500,14099440,13880,13880,13880,13880,0
|
|
20231128,180400,14099440,13880,13880,13880,13880,0
|
|
20231128,180300,14099440,13880,13880,13880,13880,0
|
|
20231128,180200,14099440,13880,13880,13880,13880,0
|
|
20231128,180100,14099440,13880,13880,13880,13880,0
|
|
20231128,180000,14099440,13880,13880,13880,13880,0
|
|
20231128,175900,14099440,13880,13880,13880,13880,0
|
|
20231128,175800,14099440,13880,13880,13880,13880,0
|
|
20231128,175700,14099440,13880,13880,13880,13880,0
|
|
20231128,175600,14099440,13880,13880,13880,13880,0
|
|
20231128,175500,14099440,13880,13880,13880,13880,0
|
|
20231128,175400,14099440,13880,13880,13880,13880,0
|
|
20231128,175300,14099440,13880,13880,13880,13880,0
|
|
20231128,175200,14099440,13880,13880,13880,13880,0
|
|
20231128,175100,14099440,13880,13880,13880,13880,0
|
|
20231128,175000,14099440,13880,13880,13880,13880,0
|
|
20231128,174900,14099440,13880,13880,13880,13880,0
|
|
20231128,174800,14099440,13880,13880,13880,13880,0
|
|
20231128,174700,14099440,13880,13880,13880,13880,0
|
|
20231128,174600,14099440,13880,13880,13880,13880,0
|
|
20231128,174500,14099440,13880,13880,13880,13880,61
|
|
20231128,174400,14099440,13880,13880,13880,13880,0
|
|
20231128,174300,14099440,13880,13880,13880,13880,0
|
|
20231128,174200,14099440,13880,13880,13880,13880,0
|
|
20231128,174100,14099440,13880,13880,13880,13880,0
|
|
20231128,174000,14099440,13880,13880,13880,13880,0
|
|
20231128,173900,14099440,13880,13880,13880,13880,0
|
|
20231128,173800,14099440,13880,13880,13880,13880,0
|
|
20231128,173700,14099440,13880,13880,13880,13880,0
|
|
20231128,173600,14099440,13880,13880,13880,13880,0
|
|
20231128,173500,14099440,13880,13880,13880,13880,0
|
|
20231128,173400,14099440,13880,13880,13880,13880,0
|
|
20231128,173300,14099440,13880,13880,13880,13880,0
|
|
20231128,173200,14099440,13880,13880,13880,13880,0
|
|
20231128,173100,14099440,13880,13880,13880,13880,0
|
|
20231128,173000,14099440,13880,13880,13880,13880,0
|
|
20231128,172900,14099440,13880,13880,13880,13880,0
|
|
20231128,172800,14099440,13880,13880,13880,13880,0
|
|
20231128,172700,14099440,13880,13880,13880,13880,0
|
|
20231128,172600,14099440,13880,13880,13880,13880,0
|
|
20231128,172500,14099440,13880,13880,13880,13880,0
|
|
20231128,172400,14099440,13880,13880,13880,13880,0
|
|
20231128,172300,14099440,13880,13880,13880,13880,0
|
|
20231128,172200,14099440,13880,13880,13880,13880,0
|
|
20231128,172100,14099440,13880,13880,13880,13880,0
|
|
20231128,172000,14099440,13880,13880,13880,13880,0
|
|
20231128,171900,14099440,13880,13880,13880,13880,0
|
|
20231128,171800,14099440,13880,13880,13880,13880,0
|
|
20231128,171700,14099440,13880,13880,13880,13880,0
|
|
20231128,171600,14099440,13880,13880,13880,13880,0
|
|
20231128,171500,14099440,13880,13880,13880,13880,61
|
|
20231128,171400,14099440,13880,13880,13880,13880,0
|
|
20231128,171300,14099440,13880,13880,13880,13880,0
|
|
20231128,171200,14099440,13880,13880,13880,13880,0
|
|
20231128,171100,14099440,13880,13880,13880,13880,0
|
|
20231128,171000,14099440,13880,13880,13880,13880,0
|
|
20231128,170900,14099440,13880,13880,13880,13880,0
|
|
20231128,170800,14099440,13880,13880,13880,13880,0
|
|
20231128,170700,14099440,13880,13880,13880,13880,0
|
|
20231128,170600,14099440,13880,13880,13880,13880,0
|
|
20231128,170500,14099440,13880,13880,13880,13880,0
|
|
20231128,170400,14099440,13880,13880,13880,13880,0
|
|
20231128,170300,14099440,13880,13880,13880,13880,0
|
|
20231128,170200,14099440,13880,13880,13880,13880,0
|
|
20231128,170100,14099440,13880,13880,13880,13880,0
|
|
20231128,170000,14099440,13880,13880,13880,13880,0
|
|
20231128,165900,14099440,13880,13880,13880,13880,0
|
|
20231128,165800,14099440,13880,13880,13880,13880,0
|
|
20231128,165700,14099440,13880,13880,13880,13880,0
|
|
20231128,165600,14099440,13880,13880,13880,13880,0
|
|
20231128,165500,14099440,13880,13880,13880,13880,0
|
|
20231128,165400,14099440,13880,13880,13880,13880,0
|
|
20231128,165300,14099440,13880,13880,13880,13880,0
|
|
20231128,165200,14099440,13880,13880,13880,13880,0
|
|
20231128,165100,14099440,13880,13880,13880,13880,0
|
|
20231128,165000,14099440,13880,13880,13880,13880,0
|
|
20231128,164900,14099440,13880,13880,13880,13880,0
|
|
20231128,164800,14099440,13880,13880,13880,13880,0
|
|
20231128,164700,14099440,13880,13880,13880,13880,0
|
|
20231128,164600,14099440,13880,13880,13880,13880,0
|
|
20231128,164500,14099440,13880,13880,13880,13880,61
|
|
20231128,164400,14099440,13880,13880,13880,13880,0
|
|
20231128,164300,14099440,13880,13880,13880,13880,0
|
|
20231128,164200,14099440,13880,13880,13880,13880,0
|
|
20231128,164100,14099440,13880,13880,13880,13880,0
|
|
20231128,164000,14099440,13880,13880,13880,13880,0
|
|
20231128,163900,14099440,13880,13880,13880,13880,0
|
|
20231128,163800,14099440,13880,13880,13880,13880,0
|
|
20231128,163700,14099440,13880,13880,13880,13880,0
|
|
20231128,163600,14099440,13880,13880,13880,13880,0
|
|
20231128,163500,14099440,13880,13880,13880,13880,0
|
|
20231128,163400,14099440,13880,13880,13880,13880,0
|
|
20231128,163300,14099440,13880,13880,13880,13880,0
|
|
20231128,163200,14099440,13880,13880,13880,13880,0
|
|
20231128,163100,14099440,13880,13880,13880,13880,0
|
|
20231128,163000,14099440,13880,13880,13880,13880,0
|
|
20231128,162900,14099440,13880,13880,13880,13880,0
|
|
20231128,162800,14099440,13880,13880,13880,13880,0
|
|
20231128,162700,14099440,13880,13880,13880,13880,0
|
|
20231128,162600,14099440,13880,13880,13880,13880,0
|
|
20231128,162500,14099440,13880,13880,13880,13880,0
|
|
20231128,162400,14099440,13880,13880,13880,13880,0
|
|
20231128,162300,14099440,13880,13880,13880,13880,0
|
|
20231128,162200,14099440,13880,13880,13880,13880,0
|
|
20231128,162100,14099440,13880,13880,13880,13880,0
|
|
20231128,162000,14099440,13880,13880,13880,13880,0
|
|
20231128,161900,14099440,13880,13880,13880,13880,0
|
|
20231128,161800,14099440,13880,13880,13880,13880,0
|
|
20231128,161700,14099440,13880,13880,13880,13880,0
|
|
20231128,161600,14099440,13880,13880,13880,13880,0
|
|
20231128,161500,14099440,13880,13880,13880,13880,61
|
|
20231128,161400,14099440,13880,13880,13880,13880,0
|
|
20231128,161300,14099440,13880,13880,13880,13880,0
|
|
20231128,161200,14099440,13880,13880,13880,13880,0
|
|
20231128,161100,14099440,13880,13880,13880,13880,0
|
|
20231128,161000,14099440,13880,13880,13880,13880,0
|
|
20231128,160900,14099440,13880,13880,13880,13880,0
|
|
20231128,160800,14099440,13880,13880,13880,13880,0
|
|
20231128,160700,14099440,13880,13880,13880,13880,0
|
|
20231128,160600,14099440,13880,13880,13880,13880,0
|
|
20231128,160500,14099440,13880,13880,13880,13880,0
|
|
20231128,160400,14099440,13880,13880,13880,13880,0
|
|
20231128,160300,14099440,13880,13880,13880,13880,0
|
|
20231128,160200,14099440,13880,13880,13880,13880,0
|
|
20231128,160100,14099440,13880,13880,13880,13880,0
|
|
20231128,160000,14099440,13880,13880,13880,13880,0
|
|
20231128,155900,14099440,13880,13880,13880,13880,0
|
|
20231128,155800,14099440,13880,13880,13880,13880,0
|
|
20231128,155700,14099440,13880,13880,13880,13880,0
|
|
20231128,155600,14099440,13880,13880,13880,13880,0
|
|
20231128,155500,14099440,13880,13880,13880,13880,0
|
|
20231128,155400,14099440,13880,13880,13880,13880,0
|
|
20231128,155300,14099440,13880,13880,13880,13880,0
|
|
20231128,155200,14099440,13880,13880,13880,13880,0
|
|
20231128,155100,14099440,13880,13880,13880,13880,0
|
|
20231128,155000,14099440,13880,13880,13880,13880,0
|
|
20231128,154900,14099440,13880,13880,13880,13880,0
|
|
20231128,154800,14099440,13880,13880,13880,13880,0
|
|
20231128,154700,14099440,13880,13880,13880,13880,0
|
|
20231128,154600,14099440,13880,13880,13880,13880,0
|
|
20231128,154500,14099440,13880,13880,13880,13880,61
|
|
20231128,154400,14099440,13880,13880,13880,13880,0
|
|
20231128,154300,14099440,13880,13880,13880,13880,0
|
|
20231128,154200,14099440,13880,13880,13880,13880,0
|
|
20231128,154100,14099440,13880,13880,13880,13880,0
|
|
20231128,154000,14099440,13880,13880,13880,13880,0
|
|
20231128,153900,14099440,13880,13880,13880,13880,0
|
|
20231128,153800,14099440,13880,13880,13880,13880,0
|
|
20231128,153700,14099440,13880,13880,13880,13880,0
|
|
20231128,153600,14099440,13880,13880,13880,13880,0
|
|
20231128,153500,14099440,13880,13880,13880,13880,0
|
|
20231128,153400,14099440,13880,13880,13880,13880,0
|
|
20231128,153300,14099440,13880,13880,13880,13880,0
|
|
20231128,153200,14099440,13880,13880,13880,13880,0
|
|
20231128,153100,14099440,13880,13880,13880,13880,0
|
|
20231128,153000,14099440,13880,13880,13880,13880,61
|
|
20231128,152900,13252760,13820,13820,13820,13820,0
|
|
20231128,152800,13252760,13820,13820,13820,13820,0
|
|
20231128,152700,13252760,13820,13820,13820,13820,0
|
|
20231128,152600,13252760,13820,13820,13820,13820,0
|
|
20231128,152500,13252760,13820,13820,13820,13820,0
|
|
20231128,152400,13252760,13820,13820,13820,13820,0
|
|
20231128,152300,13252760,13820,13820,13820,13820,0
|
|
20231128,152200,13252760,13820,13820,13820,13820,0
|
|
20231128,152100,13252760,13820,13820,13820,13820,0
|
|
20231128,152000,13252760,13820,13820,13820,13820,0
|
|
20231128,151900,13252760,13820,13820,13820,13820,1
|
|
20231128,151800,13238940,13820,13820,13820,13820,0
|
|
20231128,151700,13238940,13820,13820,13820,13820,0
|
|
20231128,151600,13238940,13820,13820,13820,13820,0
|
|
20231128,151500,13238940,13820,13820,13820,13820,0
|
|
20231128,151400,13238940,13820,13820,13820,13820,0
|
|
20231128,151300,13238940,13820,13820,13820,13820,0
|
|
20231128,151200,13238940,13820,13820,13820,13820,0
|
|
20231128,151100,13238940,13820,13820,13820,13820,0
|
|
20231128,151000,13238940,13820,13820,13820,13820,0
|
|
20231128,150900,13238940,13820,13820,13820,13820,0
|
|
20231128,150800,13238940,13820,13820,13820,13820,0
|
|
20231128,150700,13238940,13820,13820,13820,13820,0
|
|
20231128,150600,13238940,13820,13820,13820,13820,0
|
|
20231128,150500,13238940,13820,13820,13820,13820,0
|
|
20231128,150400,13238940,13820,13820,13820,13820,0
|
|
20231128,150300,13238940,13820,13810,13820,13810,5
|
|
20231128,150200,13169880,13740,13740,13740,13740,0
|
|
20231128,150100,13169880,13740,13740,13740,13740,0
|
|
20231128,150000,13169880,13740,13740,13740,13740,0
|
|
20231128,145900,13169880,13740,13740,13740,13740,0
|
|
20231128,145800,13169880,13740,13740,13740,13740,0
|
|
20231128,145700,13169880,13740,13740,13740,13740,0
|
|
20231128,145600,13169880,13740,13760,13760,13740,184
|
|
20231128,145500,10640520,13750,13750,13750,13750,0
|
|
20231128,145400,10640520,13750,13770,13770,13750,35
|
|
20231128,145300,10158650,13770,13770,13770,13770,0
|
|
20231128,145200,10158650,13770,13770,13770,13770,0
|
|
20231128,145100,10158650,13770,13770,13770,13770,0
|
|
20231128,145000,10158650,13770,13770,13770,13770,0
|
|
20231128,144900,10158650,13770,13770,13770,13770,0
|
|
20231128,144800,10158650,13770,13770,13770,13770,0
|
|
20231128,144700,10158650,13770,13770,13770,13770,0
|
|
20231128,144600,10158650,13770,13770,13770,13770,0
|
|
20231128,144500,10158650,13770,13770,13770,13770,0
|
|
20231128,144400,10158650,13770,13770,13770,13770,0
|
|
20231128,144300,10158650,13770,13770,13770,13770,0
|
|
20231128,144200,10158650,13770,13770,13770,13770,0
|
|
20231128,144100,10158650,13770,13790,13790,13770,50
|
|
20231128,144000,9469840,13820,13820,13820,13820,0
|
|
20231128,143900,9469840,13820,13820,13820,13820,0
|
|
20231128,143800,9469840,13820,13820,13820,13820,0
|
|
20231128,143700,9469840,13820,13820,13820,13820,0
|
|
20231128,143600,9469840,13820,13820,13820,13820,0
|
|
20231128,143500,9469840,13820,13820,13820,13820,0
|
|
20231128,143400,9469840,13820,13820,13820,13820,1
|
|
20231128,143300,9456020,13820,13820,13820,13820,0
|
|
20231128,143200,9456020,13820,13820,13820,13820,0
|
|
20231128,143100,9456020,13820,13820,13820,13820,0
|
|
20231128,143000,9456020,13820,13820,13820,13820,0
|
|
20231128,142900,9456020,13820,13810,13820,13810,3
|
|
20231128,142800,9414580,13780,13780,13780,13780,0
|
|
20231128,142700,9414580,13780,13780,13780,13780,0
|
|
20231128,142600,9414580,13780,13780,13780,13780,0
|
|
20231128,142500,9414580,13780,13780,13780,13780,0
|
|
20231128,142400,9414580,13780,13780,13780,13780,0
|
|
20231128,142300,9414580,13780,13780,13780,13780,0
|
|
20231128,142200,9414580,13780,13780,13780,13780,0
|
|
20231128,142100,9414580,13780,13780,13780,13780,0
|
|
20231128,142000,9414580,13780,13780,13780,13780,0
|
|
20231128,141900,9414580,13780,13780,13780,13780,0
|
|
20231128,141800,9414580,13780,13780,13780,13780,0
|
|
20231128,141700,9414580,13780,13780,13780,13780,0
|
|
20231128,141600,9414580,13780,13780,13780,13780,0
|
|
20231128,141500,9414580,13780,13780,13780,13780,0
|
|
20231128,141400,9414580,13780,13780,13780,13780,0
|
|
20231128,141300,9414580,13780,13810,13810,13780,20
|
|
20231128,141200,9138830,13820,13820,13820,13820,0
|
|
20231128,141100,9138830,13820,13820,13820,13820,0
|
|
20231128,141000,9138830,13820,13820,13820,13820,0
|
|
20231128,140900,9138830,13820,13820,13820,13820,0
|
|
20231128,140800,9138830,13820,13820,13820,13820,0
|
|
20231128,140700,9138830,13820,13820,13820,13820,0
|
|
20231128,140600,9138830,13820,13820,13820,13820,0
|
|
20231128,140500,9138830,13820,13820,13820,13820,0
|
|
20231128,140400,9138830,13820,13820,13820,13820,0
|
|
20231128,140300,9138830,13820,13820,13820,13820,0
|
|
20231128,140200,9138830,13820,13820,13820,13820,0
|
|
20231128,140100,9138830,13820,13820,13820,13820,0
|
|
20231128,140000,9138830,13820,13820,13820,13820,0
|
|
20231128,135900,9138830,13820,13820,13820,13820,0
|
|
20231128,135800,9138830,13820,13820,13820,13820,0
|
|
20231128,135700,9138830,13820,13820,13820,13820,0
|
|
20231128,135600,9138830,13820,13820,13820,13820,0
|
|
20231128,135500,9138830,13820,13820,13820,13820,0
|
|
20231128,135400,9138830,13820,13820,13820,13820,0
|
|
20231128,135300,9138830,13820,13830,13830,13820,2
|
|
20231128,135200,9111180,13850,13850,13850,13850,0
|
|
20231128,135100,9111180,13850,13850,13850,13850,0
|
|
20231128,135000,9111180,13850,13850,13850,13850,0
|
|
20231128,134900,9111180,13850,13850,13850,13850,0
|
|
20231128,134800,9111180,13850,13850,13850,13850,1
|
|
20231128,134700,9097330,13870,13870,13870,13870,0
|
|
20231128,134600,9097330,13870,13870,13870,13870,0
|
|
20231128,134500,9097330,13870,13870,13870,13870,0
|
|
20231128,134400,9097330,13870,13870,13870,13870,1
|
|
20231128,134300,9083460,13870,13870,13870,13870,0
|
|
20231128,134200,9083460,13870,13870,13870,13870,0
|
|
20231128,134100,9083460,13870,13870,13870,13870,0
|
|
20231128,134000,9083460,13870,13870,13870,13870,0
|
|
20231128,133900,9083460,13870,13870,13870,13870,98
|
|
20231128,133800,7724200,13870,13870,13870,13870,0
|
|
20231128,133700,7724200,13870,13870,13870,13870,0
|
|
20231128,133600,7724200,13870,13870,13870,13870,0
|
|
20231128,133500,7724200,13870,13820,13870,13820,10
|
|
20231128,133400,7585950,13820,13820,13820,13820,0
|
|
20231128,133300,7585950,13820,13820,13820,13820,0
|
|
20231128,133200,7585950,13820,13820,13820,13820,0
|
|
20231128,133100,7585950,13820,13820,13820,13820,0
|
|
20231128,133000,7585950,13820,13820,13820,13820,0
|
|
20231128,132900,7585950,13820,13820,13820,13820,0
|
|
20231128,132800,7585950,13820,13820,13820,13820,0
|
|
20231128,132700,7585950,13820,13820,13820,13820,0
|
|
20231128,132600,7585950,13820,13820,13820,13820,0
|
|
20231128,132500,7585950,13820,13820,13820,13820,0
|
|
20231128,132400,7585950,13820,13820,13820,13820,0
|
|
20231128,132300,7585950,13820,13820,13820,13820,0
|
|
20231128,132200,7585950,13820,13820,13820,13820,0
|
|
20231128,132100,7585950,13820,13820,13820,13820,40
|
|
20231128,132000,7033150,13820,13820,13820,13820,0
|
|
20231128,131900,7033150,13820,13820,13820,13820,0
|
|
20231128,131800,7033150,13820,13820,13820,13820,0
|
|
20231128,131700,7033150,13820,13820,13820,13820,0
|
|
20231128,131600,7033150,13820,13820,13820,13820,0
|
|
20231128,131500,7033150,13820,13820,13820,13820,1
|
|
20231128,131400,7019330,13870,13870,13870,13870,0
|
|
20231128,131300,7019330,13870,13860,13870,13860,5
|
|
20231128,131200,6950020,13830,13830,13830,13830,0
|
|
20231128,131100,6950020,13830,13830,13830,13830,0
|
|
20231128,131000,6950020,13830,13830,13830,13830,0
|
|
20231128,130900,6950020,13830,13830,13830,13830,0
|
|
20231128,130800,6950020,13830,13830,13830,13830,0
|
|
20231128,130700,6950020,13830,13830,13830,13830,0
|
|
20231128,130600,6950020,13830,13830,13830,13830,0
|
|
20231128,130500,6950020,13830,13830,13830,13830,0
|
|
20231128,130400,6950020,13830,13830,13830,13830,1
|
|
20231128,130300,6936190,13860,13860,13860,13860,0
|
|
20231128,130200,6936190,13860,13860,13860,13860,0
|
|
20231128,130100,6936190,13860,13860,13860,13860,0
|
|
20231128,130000,6936190,13860,13860,13860,13860,0
|
|
20231128,125900,6936190,13860,13860,13860,13860,5
|
|
20231128,125800,6866890,13860,13860,13860,13860,0
|
|
20231128,125700,6866890,13860,13860,13860,13860,0
|
|
20231128,125600,6866890,13860,13860,13860,13860,1
|
|
20231128,125500,6853030,13890,13890,13890,13890,0
|
|
20231128,125400,6853030,13890,13890,13890,13890,0
|
|
20231128,125300,6853030,13890,13890,13890,13890,0
|
|
20231128,125200,6853030,13890,13890,13890,13890,0
|
|
20231128,125100,6853030,13890,13890,13890,13890,0
|
|
20231128,125000,6853030,13890,13890,13890,13890,0
|
|
20231128,124900,6853030,13890,13890,13890,13890,0
|
|
20231128,124800,6853030,13890,13890,13890,13890,0
|
|
20231128,124700,6853030,13890,13890,13890,13890,0
|
|
20231128,124600,6853030,13890,13890,13890,13890,0
|
|
20231128,124500,6853030,13890,13890,13890,13890,0
|
|
20231128,124400,6853030,13890,13860,13890,13860,10
|
|
20231128,124300,6714370,13840,13840,13840,13840,0
|
|
20231128,124200,6714370,13840,13840,13840,13840,0
|
|
20231128,124100,6714370,13840,13840,13840,13840,0
|
|
20231128,124000,6714370,13840,13840,13840,13840,1
|
|
20231128,123900,6700530,13850,13850,13850,13850,1
|
|
20231128,123800,6686680,13860,13860,13860,13860,3
|
|
20231128,123700,6645100,13860,13860,13860,13860,2
|
|
20231128,123600,6617380,13860,13860,13860,13860,0
|
|
20231128,123500,6617380,13860,13860,13860,13860,0
|
|
20231128,123400,6617380,13860,13860,13860,13860,0
|
|
20231128,123300,6617380,13860,13860,13860,13860,0
|
|
20231128,123200,6617380,13860,13860,13860,13860,0
|
|
20231128,123100,6617380,13860,13860,13860,13860,0
|
|
20231128,123000,6617380,13860,13860,13860,13860,0
|
|
20231128,122900,6617380,13860,13860,13860,13860,0
|
|
20231128,122800,6617380,13860,13860,13860,13860,11
|
|
20231128,122700,6464920,13890,13890,13890,13890,0
|
|
20231128,122600,6464920,13890,13890,13890,13890,0
|
|
20231128,122500,6464920,13890,13890,13890,13890,0
|
|
20231128,122400,6464920,13890,13890,13890,13890,0
|
|
20231128,122300,6464920,13890,13890,13890,13890,0
|
|
20231128,122200,6464920,13890,13890,13890,13890,0
|
|
20231128,122100,6464920,13890,13890,13890,13890,0
|
|
20231128,122000,6464920,13890,13890,13890,13890,0
|
|
20231128,121900,6464920,13890,13890,13890,13890,0
|
|
20231128,121800,6464920,13890,13890,13890,13890,0
|
|
20231128,121700,6464920,13890,13890,13890,13890,0
|
|
20231128,121600,6464920,13890,13890,13890,13890,0
|
|
20231128,121500,6464920,13890,13890,13890,13890,0
|
|
20231128,121400,6464920,13890,13890,13890,13890,0
|
|
20231128,121300,6464920,13890,13890,13890,13890,0
|
|
20231128,121200,6464920,13890,13890,13890,13890,0
|
|
20231128,121100,6464920,13890,13890,13890,13890,0
|
|
20231128,121000,6464920,13890,13890,13890,13890,0
|
|
20231128,120900,6464920,13890,13890,13890,13890,0
|
|
20231128,120800,6464920,13890,13890,13890,13890,1
|
|
20231128,120700,6451030,13890,13890,13890,13890,0
|
|
20231128,120600,6451030,13890,13890,13890,13890,0
|
|
20231128,120500,6451030,13890,13890,13890,13890,0
|
|
20231128,120400,6451030,13890,13790,13890,13790,20
|
|
20231128,120300,6174730,13780,13780,13780,13780,0
|
|
20231128,120200,6174730,13780,13780,13780,13780,2
|
|
20231128,120100,6147170,13790,13790,13790,13790,22
|
|
20231128,120000,5843790,13790,13790,13790,13790,8
|
|
20231128,115900,5733470,13790,13790,13790,13790,0
|
|
20231128,115800,5733470,13790,13790,13790,13790,0
|
|
20231128,115700,5733470,13790,13790,13790,13790,0
|
|
20231128,115600,5733470,13790,13790,13790,13790,0
|
|
20231128,115500,5733470,13790,13790,13790,13790,6
|
|
20231128,115400,5650730,13880,13880,13880,13880,1
|
|
20231128,115300,5636850,13890,13890,13890,13890,2
|
|
20231128,115200,5609070,13880,13880,13880,13880,1
|
|
20231128,115100,5595190,13890,13790,13890,13790,33
|
|
20231128,115000,5139140,13790,13880,13880,13790,15
|
|
20231128,114900,4932110,13790,13790,13790,13790,0
|
|
20231128,114800,4932110,13790,13820,13820,13790,54
|
|
20231128,114700,4186660,13900,13900,13900,13900,0
|
|
20231128,114600,4186660,13900,13900,13900,13900,0
|
|
20231128,114500,4186660,13900,13900,13900,13900,0
|
|
20231128,114400,4186660,13900,13900,13900,13900,0
|
|
20231128,114300,4186660,13900,13900,13900,13900,0
|
|
20231128,114200,4186660,13900,13900,13900,13900,0
|
|
20231128,114100,4186660,13900,13900,13900,13900,0
|
|
20231128,114000,4186660,13900,13900,13900,13900,0
|
|
20231128,113900,4186660,13900,13900,13900,13900,0
|
|
20231128,113800,4186660,13900,13900,13900,13900,0
|
|
20231128,113700,4186660,13900,13900,13900,13900,0
|
|
20231128,113600,4186660,13900,13900,13900,13900,0
|
|
20231128,113500,4186660,13900,13900,13900,13900,0
|
|
20231128,113400,4186660,13900,13900,13900,13900,0
|
|
20231128,113300,4186660,13900,13900,13900,13900,0
|
|
20231128,113200,4186660,13900,13900,13900,13900,0
|
|
20231128,113100,4186660,13900,13900,13900,13900,0
|
|
20231128,113000,4186660,13900,13900,13900,13900,4
|
|
20231128,112900,4131060,13900,13900,13900,13900,3
|
|
20231128,112800,4089360,13900,13900,13900,13900,0
|
|
20231128,112700,4089360,13900,13900,13900,13900,0
|
|
20231128,112600,4089360,13900,13900,13900,13900,0
|
|
20231128,112500,4089360,13900,13900,13900,13900,0
|
|
20231128,112400,4089360,13900,13900,13900,13900,0
|
|
20231128,112300,4089360,13900,13900,13900,13900,0
|
|
20231128,112200,4089360,13900,13900,13900,13900,0
|
|
20231128,112100,4089360,13900,13900,13900,13900,0
|
|
20231128,112000,4089360,13900,13900,13900,13900,0
|
|
20231128,111900,4089360,13900,13900,13900,13900,0
|
|
20231128,111800,4089360,13900,13900,13900,13900,0
|
|
20231128,111700,4089360,13900,13900,13900,13900,0
|
|
20231128,111600,4089360,13900,13900,13900,13900,1
|
|
20231128,111500,4075460,13890,13890,13890,13890,0
|
|
20231128,111400,4075460,13890,13890,13890,13890,0
|
|
20231128,111300,4075460,13890,13890,13890,13890,0
|
|
20231128,111200,4075460,13890,13890,13890,13890,0
|
|
20231128,111100,4075460,13890,13890,13890,13890,0
|
|
20231128,111000,4075460,13890,13890,13890,13890,0
|
|
20231128,110900,4075460,13890,13890,13890,13890,0
|
|
20231128,110800,4075460,13890,13890,13890,13890,0
|
|
20231128,110700,4075460,13890,13890,13890,13890,0
|
|
20231128,110600,4075460,13890,13890,13890,13890,0
|
|
20231128,110500,4075460,13890,13890,13890,13890,0
|
|
20231128,110400,4075460,13890,13890,13890,13890,0
|
|
20231128,110300,4075460,13890,13890,13890,13890,0
|
|
20231128,110200,4075460,13890,13890,13890,13890,0
|
|
20231128,110100,4075460,13890,13890,13890,13890,12
|
|
20231128,110000,3908780,13820,13820,13820,13820,0
|
|
20231128,105900,3908780,13820,13820,13820,13820,0
|
|
20231128,105800,3908780,13820,13820,13820,13820,0
|
|
20231128,105700,3908780,13820,13820,13820,13820,0
|
|
20231128,105600,3908780,13820,13820,13820,13820,0
|
|
20231128,105500,3908780,13820,13820,13820,13820,15
|
|
20231128,105400,3701480,13900,13900,13900,13900,0
|
|
20231128,105300,3701480,13900,13900,13900,13900,0
|
|
20231128,105200,3701480,13900,13900,13900,13900,0
|
|
20231128,105100,3701480,13900,13900,13900,13900,0
|
|
20231128,105000,3701480,13900,13900,13900,13900,0
|
|
20231128,104900,3701480,13900,13900,13900,13900,0
|
|
20231128,104800,3701480,13900,13900,13900,13900,0
|
|
20231128,104700,3701480,13900,13900,13900,13900,0
|
|
20231128,104600,3701480,13900,13900,13900,13900,0
|
|
20231128,104500,3701480,13900,13900,13900,13900,0
|
|
20231128,104400,3701480,13900,13900,13900,13900,0
|
|
20231128,104300,3701480,13900,13900,13900,13900,0
|
|
20231128,104200,3701480,13900,13900,13900,13900,0
|
|
20231128,104100,3701480,13900,13900,13900,13900,0
|
|
20231128,104000,3701480,13900,13900,13900,13900,0
|
|
20231128,103900,3701480,13900,13900,13900,13900,0
|
|
20231128,103800,3701480,13900,13900,13900,13900,0
|
|
20231128,103700,3701480,13900,13900,13900,13900,0
|
|
20231128,103600,3701480,13900,13900,13900,13900,0
|
|
20231128,103500,3701480,13900,13900,13900,13900,0
|
|
20231128,103400,3701480,13900,13900,13900,13900,0
|
|
20231128,103300,3701480,13900,13900,13900,13900,0
|
|
20231128,103200,3701480,13900,13900,13900,13900,0
|
|
20231128,103100,3701480,13900,13900,13900,13900,0
|
|
20231128,103000,3701480,13900,13900,13900,13900,0
|
|
20231128,102900,3701480,13900,13900,13900,13900,0
|
|
20231128,102800,3701480,13900,13900,13900,13900,0
|
|
20231128,102700,3701480,13900,13900,13900,13900,0
|
|
20231128,102600,3701480,13900,13900,13900,13900,0
|
|
20231128,102500,3701480,13900,13900,13900,13900,0
|
|
20231128,102400,3701480,13900,13900,13900,13900,0
|
|
20231128,102300,3701480,13900,13900,13900,13900,10
|
|
20231128,102200,3562480,13910,13910,13910,13910,0
|
|
20231128,102100,3562480,13910,13910,13910,13910,0
|
|
20231128,102000,3562480,13910,13910,13910,13910,0
|
|
20231128,101900,3562480,13910,13910,13910,13910,1
|
|
20231128,101800,3548570,13910,13910,13910,13910,0
|
|
20231128,101700,3548570,13910,13910,13910,13910,0
|
|
20231128,101600,3548570,13910,13910,13910,13910,1
|
|
20231128,101500,3534660,13910,13910,13910,13910,0
|
|
20231128,101400,3534660,13910,13910,13910,13910,0
|
|
20231128,101300,3534660,13910,13910,13910,13910,2
|
|
20231128,101200,3506840,13900,13900,13900,13900,0
|
|
20231128,101100,3506840,13900,13900,13900,13900,0
|
|
20231128,101000,3506840,13900,13900,13900,13900,1
|
|
20231128,100900,3492940,13910,13910,13910,13910,0
|
|
20231128,100800,3492940,13910,13800,13910,13800,41
|
|
20231128,100700,2925100,13810,13810,13810,13810,0
|
|
20231128,100600,2925100,13810,13810,13810,13810,0
|
|
20231128,100500,2925100,13810,13810,13810,13810,0
|
|
20231128,100400,2925100,13810,13810,13810,13810,0
|
|
20231128,100300,2925100,13810,13830,13830,13810,3
|
|
20231128,100200,2883640,13840,13840,13840,13840,0
|
|
20231128,100100,2883640,13840,13840,13840,13840,0
|
|
20231128,100000,2883640,13840,13840,13840,13840,0
|
|
20231128,095900,2883640,13840,13840,13840,13840,1
|
|
20231128,095800,2869800,13910,13910,13910,13910,0
|
|
20231128,095700,2869800,13910,13910,13910,13910,0
|
|
20231128,095600,2869800,13910,13910,13910,13910,0
|
|
20231128,095500,2869800,13910,13910,13910,13910,0
|
|
20231128,095400,2869800,13910,13910,13910,13910,2
|
|
20231128,095300,2841980,13850,13850,13850,13850,0
|
|
20231128,095200,2841980,13850,13850,13850,13850,0
|
|
20231128,095100,2841980,13850,13850,13850,13850,13
|
|
20231128,095000,2661930,13940,13940,13940,13940,0
|
|
20231128,094900,2661930,13940,13940,13940,13940,0
|
|
20231128,094800,2661930,13940,13940,13940,13940,0
|
|
20231128,094700,2661930,13940,13940,13940,13940,0
|
|
20231128,094600,2661930,13940,13940,13940,13940,30
|
|
20231128,094500,2243730,13940,13940,13940,13940,0
|
|
20231128,094400,2243730,13940,13940,13940,13940,0
|
|
20231128,094300,2243730,13940,13940,13940,13940,0
|
|
20231128,094200,2243730,13940,13940,13940,13940,0
|
|
20231128,094100,2243730,13940,13940,13940,13940,0
|
|
20231128,094000,2243730,13940,13940,13940,13940,0
|
|
20231128,093900,2243730,13940,13940,13940,13940,0
|
|
20231128,093800,2243730,13940,13920,13940,13920,3
|
|
20231128,093700,2201950,13850,13850,13850,13850,0
|
|
20231128,093600,2201950,13850,13850,13850,13850,1
|
|
20231128,093500,2188100,13940,13930,13940,13930,6
|
|
20231128,093400,2104470,13940,13940,13940,13940,0
|
|
20231128,093300,2104470,13940,13930,13940,13930,20
|
|
20231128,093200,1825680,13940,13930,13940,13920,26
|
|
20231128,093100,1463330,13930,13920,13930,13920,20
|
|
20231128,093000,1184800,13920,13920,13920,13920,1
|
|
20231128,092900,1170880,13920,13920,13920,13920,0
|
|
20231128,092800,1170880,13920,13920,13920,13920,2
|
|
20231128,092700,1143040,13790,13790,13790,13790,0
|
|
20231128,092600,1143040,13790,13790,13790,13790,6
|
|
20231128,092500,1060300,13930,13930,13930,13930,0
|
|
20231128,092400,1060300,13930,13930,13930,13930,0
|
|
20231128,092300,1060300,13930,13930,13930,13930,0
|
|
20231128,092200,1060300,13930,13930,13930,13930,0
|
|
20231128,092100,1060300,13930,13930,13930,13930,0
|
|
20231128,092000,1060300,13930,13930,13930,13930,0
|
|
20231128,091900,1060300,13930,13930,13930,13930,0
|
|
20231128,091800,1060300,13930,13930,13930,13930,0
|
|
20231128,091700,1060300,13930,13930,13930,13930,0
|
|
20231128,091600,1060300,13930,13930,13930,13930,0
|
|
20231128,091500,1060300,13930,13930,13930,13930,0
|
|
20231128,091400,1060300,13930,13930,13930,13930,0
|
|
20231128,091300,1060300,13930,13930,13930,13930,0
|
|
20231128,091200,1060300,13930,13930,13930,13930,0
|
|
20231128,091100,1060300,13930,13920,13930,13920,2
|
|
20231128,091000,1032450,13790,13790,13790,13790,1
|
|
20231128,090900,1018660,13940,13940,13940,13940,0
|
|
20231128,090800,1018660,13940,13940,13940,13940,0
|
|
20231128,090700,1018660,13940,13940,13940,13940,0
|
|
20231128,090600,1018660,13940,13940,13940,13940,0
|
|
20231128,090500,1018660,13940,13940,13940,13940,0
|
|
20231128,090400,1018660,13940,13920,13940,13920,6
|
|
20231128,090300,935070,13770,13770,13770,13770,0
|
|
20231128,090200,935070,13770,13770,13770,13770,0
|
|
20231128,090100,935070,13770,13770,13770,13770,25
|
|
20231128,090000,590820,13740,13740,13740,13740,43
|