621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191800,49696630,7270,7270,7270,7270,211
|
|
20231128,191700,49696630,7270,7270,7270,7270,0
|
|
20231128,191600,49696630,7270,7270,7270,7270,0
|
|
20231128,191500,49696630,7270,7270,7270,7270,0
|
|
20231128,191400,49696630,7270,7270,7270,7270,0
|
|
20231128,191300,49696630,7270,7270,7270,7270,0
|
|
20231128,191200,49696630,7270,7270,7270,7270,0
|
|
20231128,191100,49696630,7270,7270,7270,7270,0
|
|
20231128,191000,49696630,7270,7270,7270,7270,0
|
|
20231128,190900,49696630,7270,7270,7270,7270,0
|
|
20231128,190800,49696630,7270,7270,7270,7270,0
|
|
20231128,190700,49696630,7270,7270,7270,7270,0
|
|
20231128,190600,49696630,7270,7270,7270,7270,0
|
|
20231128,190500,49696630,7270,7270,7270,7270,0
|
|
20231128,190400,49696630,7270,7270,7270,7270,0
|
|
20231128,190300,49696630,7270,7270,7270,7270,0
|
|
20231128,190200,49696630,7270,7270,7270,7270,0
|
|
20231128,190100,49696630,7270,7270,7270,7270,0
|
|
20231128,190000,49696630,7270,7270,7270,7270,0
|
|
20231128,185900,49696630,7270,7270,7270,7270,0
|
|
20231128,185800,49696630,7270,7270,7270,7270,0
|
|
20231128,185700,49696630,7270,7270,7270,7270,0
|
|
20231128,185600,49696630,7270,7270,7270,7270,0
|
|
20231128,185500,49696630,7270,7270,7270,7270,0
|
|
20231128,185400,49696630,7270,7270,7270,7270,0
|
|
20231128,185300,49696630,7270,7270,7270,7270,0
|
|
20231128,185200,49696630,7270,7270,7270,7270,0
|
|
20231128,185100,49696630,7270,7270,7270,7270,0
|
|
20231128,185000,49696630,7270,7270,7270,7270,0
|
|
20231128,184900,49696630,7270,7270,7270,7270,0
|
|
20231128,184800,49696630,7270,7270,7270,7270,211
|
|
20231128,184700,49696630,7270,7270,7270,7270,0
|
|
20231128,184600,49696630,7270,7270,7270,7270,0
|
|
20231128,184500,49696630,7270,7270,7270,7270,0
|
|
20231128,184400,49696630,7270,7270,7270,7270,0
|
|
20231128,184300,49696630,7270,7270,7270,7270,0
|
|
20231128,184200,49696630,7270,7270,7270,7270,0
|
|
20231128,184100,49696630,7270,7270,7270,7270,0
|
|
20231128,184000,49696630,7270,7270,7270,7270,0
|
|
20231128,183900,49696630,7270,7270,7270,7270,0
|
|
20231128,183800,49696630,7270,7270,7270,7270,0
|
|
20231128,183700,49696630,7270,7270,7270,7270,0
|
|
20231128,183600,49696630,7270,7270,7270,7270,0
|
|
20231128,183500,49696630,7270,7270,7270,7270,0
|
|
20231128,183400,49696630,7270,7270,7270,7270,0
|
|
20231128,183300,49696630,7270,7270,7270,7270,0
|
|
20231128,183200,49696630,7270,7270,7270,7270,0
|
|
20231128,183100,49696630,7270,7270,7270,7270,0
|
|
20231128,183000,49696630,7270,7270,7270,7270,0
|
|
20231128,182900,49696630,7270,7270,7270,7270,0
|
|
20231128,182800,49696630,7270,7270,7270,7270,0
|
|
20231128,182700,49696630,7270,7270,7270,7270,0
|
|
20231128,182600,49696630,7270,7270,7270,7270,0
|
|
20231128,182500,49696630,7270,7270,7270,7270,0
|
|
20231128,182400,49696630,7270,7270,7270,7270,0
|
|
20231128,182300,49696630,7270,7270,7270,7270,0
|
|
20231128,182200,49696630,7270,7270,7270,7270,0
|
|
20231128,182100,49696630,7270,7270,7270,7270,0
|
|
20231128,182000,49696630,7270,7270,7270,7270,0
|
|
20231128,181900,49696630,7270,7270,7270,7270,0
|
|
20231128,181800,49696630,7270,7270,7270,7270,211
|
|
20231128,181700,49696630,7270,7270,7270,7270,0
|
|
20231128,181600,49696630,7270,7270,7270,7270,0
|
|
20231128,181500,49696630,7270,7270,7270,7270,0
|
|
20231128,181400,49696630,7270,7270,7270,7270,0
|
|
20231128,181300,49696630,7270,7270,7270,7270,0
|
|
20231128,181200,49696630,7270,7270,7270,7270,0
|
|
20231128,181100,49696630,7270,7270,7270,7270,0
|
|
20231128,181000,49696630,7270,7270,7270,7270,0
|
|
20231128,180900,49696630,7270,7270,7270,7270,0
|
|
20231128,180800,49696630,7270,7270,7270,7270,0
|
|
20231128,180700,49696630,7270,7270,7270,7270,0
|
|
20231128,180600,49696630,7270,7270,7270,7270,0
|
|
20231128,180500,49696630,7270,7270,7270,7270,0
|
|
20231128,180400,49696630,7270,7270,7270,7270,0
|
|
20231128,180300,49696630,7270,7270,7270,7270,0
|
|
20231128,180200,49696630,7270,7270,7270,7270,0
|
|
20231128,180100,49696630,7270,7270,7270,7270,0
|
|
20231128,180000,49696630,7270,7270,7270,7270,0
|
|
20231128,175900,49696630,7270,7270,7270,7270,0
|
|
20231128,175800,49696630,7270,7270,7270,7270,0
|
|
20231128,175700,49696630,7270,7270,7270,7270,0
|
|
20231128,175600,49696630,7270,7270,7270,7270,0
|
|
20231128,175500,49696630,7270,7270,7270,7270,0
|
|
20231128,175400,49696630,7270,7270,7270,7270,0
|
|
20231128,175300,49696630,7270,7270,7270,7270,0
|
|
20231128,175200,49696630,7270,7270,7270,7270,0
|
|
20231128,175100,49696630,7270,7270,7270,7270,0
|
|
20231128,175000,49696630,7270,7270,7270,7270,0
|
|
20231128,174900,49696630,7270,7270,7270,7270,0
|
|
20231128,174800,49696630,7270,7270,7270,7270,211
|
|
20231128,174700,49696630,7270,7270,7270,7270,0
|
|
20231128,174600,49696630,7270,7270,7270,7270,0
|
|
20231128,174500,49696630,7270,7270,7270,7270,0
|
|
20231128,174400,49696630,7270,7270,7270,7270,0
|
|
20231128,174300,49696630,7270,7270,7270,7270,0
|
|
20231128,174200,49696630,7270,7270,7270,7270,0
|
|
20231128,174100,49696630,7270,7270,7270,7270,0
|
|
20231128,174000,49696630,7270,7270,7270,7270,0
|
|
20231128,173900,49696630,7270,7270,7270,7270,0
|
|
20231128,173800,49696630,7270,7270,7270,7270,0
|
|
20231128,173700,49696630,7270,7270,7270,7270,0
|
|
20231128,173600,49696630,7270,7270,7270,7270,0
|
|
20231128,173500,49696630,7270,7270,7270,7270,0
|
|
20231128,173400,49696630,7270,7270,7270,7270,0
|
|
20231128,173300,49696630,7270,7270,7270,7270,0
|
|
20231128,173200,49696630,7270,7270,7270,7270,0
|
|
20231128,173100,49696630,7270,7270,7270,7270,0
|
|
20231128,173000,49696630,7270,7270,7270,7270,0
|
|
20231128,172900,49696630,7270,7270,7270,7270,0
|
|
20231128,172800,49696630,7270,7270,7270,7270,0
|
|
20231128,172700,49696630,7270,7270,7270,7270,0
|
|
20231128,172600,49696630,7270,7270,7270,7270,0
|
|
20231128,172500,49696630,7270,7270,7270,7270,0
|
|
20231128,172400,49696630,7270,7270,7270,7270,0
|
|
20231128,172300,49696630,7270,7270,7270,7270,0
|
|
20231128,172200,49696630,7270,7270,7270,7270,0
|
|
20231128,172100,49696630,7270,7270,7270,7270,0
|
|
20231128,172000,49696630,7270,7270,7270,7270,0
|
|
20231128,171900,49696630,7270,7270,7270,7270,0
|
|
20231128,171800,49696630,7270,7270,7270,7270,211
|
|
20231128,171700,49696630,7270,7270,7270,7270,0
|
|
20231128,171600,49696630,7270,7270,7270,7270,0
|
|
20231128,171500,49696630,7270,7270,7270,7270,0
|
|
20231128,171400,49696630,7270,7270,7270,7270,0
|
|
20231128,171300,49696630,7270,7270,7270,7270,0
|
|
20231128,171200,49696630,7270,7270,7270,7270,0
|
|
20231128,171100,49696630,7270,7270,7270,7270,0
|
|
20231128,171000,49696630,7270,7270,7270,7270,0
|
|
20231128,170900,49696630,7270,7270,7270,7270,0
|
|
20231128,170800,49696630,7270,7270,7270,7270,0
|
|
20231128,170700,49696630,7270,7270,7270,7270,0
|
|
20231128,170600,49696630,7270,7270,7270,7270,0
|
|
20231128,170500,49696630,7270,7270,7270,7270,0
|
|
20231128,170400,49696630,7270,7270,7270,7270,0
|
|
20231128,170300,49696630,7270,7270,7270,7270,0
|
|
20231128,170200,49696630,7270,7270,7270,7270,0
|
|
20231128,170100,49696630,7270,7270,7270,7270,0
|
|
20231128,170000,49696630,7270,7270,7270,7270,0
|
|
20231128,165900,49696630,7270,7270,7270,7270,0
|
|
20231128,165800,49696630,7270,7270,7270,7270,0
|
|
20231128,165700,49696630,7270,7270,7270,7270,0
|
|
20231128,165600,49696630,7270,7270,7270,7270,0
|
|
20231128,165500,49696630,7270,7270,7270,7270,0
|
|
20231128,165400,49696630,7270,7270,7270,7270,0
|
|
20231128,165300,49696630,7270,7270,7270,7270,0
|
|
20231128,165200,49696630,7270,7270,7270,7270,0
|
|
20231128,165100,49696630,7270,7270,7270,7270,0
|
|
20231128,165000,49696630,7270,7270,7270,7270,0
|
|
20231128,164900,49696630,7270,7270,7270,7270,0
|
|
20231128,164800,49696630,7270,7270,7270,7270,211
|
|
20231128,164700,49696630,7270,7270,7270,7270,0
|
|
20231128,164600,49696630,7270,7270,7270,7270,0
|
|
20231128,164500,49696630,7270,7270,7270,7270,0
|
|
20231128,164400,49696630,7270,7270,7270,7270,0
|
|
20231128,164300,49696630,7270,7270,7270,7270,0
|
|
20231128,164200,49696630,7270,7270,7270,7270,0
|
|
20231128,164100,49696630,7270,7270,7270,7270,0
|
|
20231128,164000,49696630,7270,7270,7270,7270,0
|
|
20231128,163900,49696630,7270,7270,7270,7270,0
|
|
20231128,163800,49696630,7270,7270,7270,7270,0
|
|
20231128,163700,49696630,7270,7270,7270,7270,0
|
|
20231128,163600,49696630,7270,7270,7270,7270,0
|
|
20231128,163500,49696630,7270,7270,7270,7270,0
|
|
20231128,163400,49696630,7270,7270,7270,7270,0
|
|
20231128,163300,49696630,7270,7270,7270,7270,0
|
|
20231128,163200,49696630,7270,7270,7270,7270,0
|
|
20231128,163100,49696630,7270,7270,7270,7270,0
|
|
20231128,163000,49696630,7270,7270,7270,7270,0
|
|
20231128,162900,49696630,7270,7270,7270,7270,0
|
|
20231128,162800,49696630,7270,7270,7270,7270,0
|
|
20231128,162700,49696630,7270,7270,7270,7270,0
|
|
20231128,162600,49696630,7270,7270,7270,7270,0
|
|
20231128,162500,49696630,7270,7270,7270,7270,0
|
|
20231128,162400,49696630,7270,7270,7270,7270,0
|
|
20231128,162300,49696630,7270,7270,7270,7270,0
|
|
20231128,162200,49696630,7270,7270,7270,7270,0
|
|
20231128,162100,49696630,7270,7270,7270,7270,0
|
|
20231128,162000,49696630,7270,7270,7270,7270,0
|
|
20231128,161900,49696630,7270,7270,7270,7270,0
|
|
20231128,161800,49696630,7270,7270,7270,7270,211
|
|
20231128,161700,49696630,7270,7270,7270,7270,0
|
|
20231128,161600,49696630,7270,7270,7270,7270,0
|
|
20231128,161500,49696630,7270,7270,7270,7270,0
|
|
20231128,161400,49696630,7270,7270,7270,7270,0
|
|
20231128,161300,49696630,7270,7270,7270,7270,0
|
|
20231128,161200,49696630,7270,7270,7270,7270,0
|
|
20231128,161100,49696630,7270,7270,7270,7270,0
|
|
20231128,161000,49696630,7270,7270,7270,7270,0
|
|
20231128,160900,49696630,7270,7270,7270,7270,0
|
|
20231128,160800,49696630,7270,7270,7270,7270,0
|
|
20231128,160700,49696630,7270,7270,7270,7270,0
|
|
20231128,160600,49696630,7270,7270,7270,7270,0
|
|
20231128,160500,49696630,7270,7270,7270,7270,0
|
|
20231128,160400,49696630,7270,7270,7270,7270,0
|
|
20231128,160300,49696630,7270,7270,7270,7270,0
|
|
20231128,160200,49696630,7270,7270,7270,7270,0
|
|
20231128,160100,49696630,7270,7270,7270,7270,0
|
|
20231128,160000,49696630,7270,7270,7270,7270,0
|
|
20231128,155900,49696630,7270,7270,7270,7270,0
|
|
20231128,155800,49696630,7270,7270,7270,7270,0
|
|
20231128,155700,49696630,7270,7270,7270,7270,0
|
|
20231128,155600,49696630,7270,7270,7270,7270,0
|
|
20231128,155500,49696630,7270,7270,7270,7270,0
|
|
20231128,155400,49696630,7270,7270,7270,7270,0
|
|
20231128,155300,49696630,7270,7270,7270,7270,0
|
|
20231128,155200,49696630,7270,7270,7270,7270,0
|
|
20231128,155100,49696630,7270,7270,7270,7270,0
|
|
20231128,155000,49696630,7270,7270,7270,7270,0
|
|
20231128,154900,49696630,7270,7270,7270,7270,0
|
|
20231128,154800,49696630,7270,7270,7270,7270,211
|
|
20231128,154700,49696630,7270,7270,7270,7270,0
|
|
20231128,154600,49696630,7270,7270,7270,7270,0
|
|
20231128,154500,49696630,7270,7270,7270,7270,0
|
|
20231128,154400,49696630,7270,7270,7270,7270,0
|
|
20231128,154300,49696630,7270,7270,7270,7270,0
|
|
20231128,154200,49696630,7270,7270,7270,7270,0
|
|
20231128,154100,49696630,7270,7270,7270,7270,0
|
|
20231128,154000,49696630,7270,7270,7270,7270,0
|
|
20231128,153900,49696630,7270,7270,7270,7270,0
|
|
20231128,153800,49696630,7270,7270,7270,7270,0
|
|
20231128,153700,49696630,7270,7270,7270,7270,0
|
|
20231128,153600,49696630,7270,7270,7270,7270,0
|
|
20231128,153500,49696630,7270,7270,7270,7270,0
|
|
20231128,153400,49696630,7270,7270,7270,7270,0
|
|
20231128,153300,49696630,7270,7270,7270,7270,0
|
|
20231128,153200,49696630,7270,7270,7270,7270,0
|
|
20231128,153100,49696630,7270,7270,7270,7270,0
|
|
20231128,153000,49696630,7270,7270,7270,7270,211
|
|
20231128,152900,48162660,7270,7270,7270,7270,0
|
|
20231128,152800,48162660,7270,7270,7270,7270,0
|
|
20231128,152700,48162660,7270,7270,7270,7270,0
|
|
20231128,152600,48162660,7270,7270,7270,7270,0
|
|
20231128,152500,48162660,7270,7270,7270,7270,0
|
|
20231128,152400,48162660,7270,7270,7270,7270,0
|
|
20231128,152300,48162660,7270,7270,7270,7270,0
|
|
20231128,152200,48162660,7270,7270,7270,7270,0
|
|
20231128,152100,48162660,7270,7270,7270,7270,0
|
|
20231128,152000,48162660,7270,7270,7270,7270,0
|
|
20231128,151900,48162660,7270,7270,7270,7270,25
|
|
20231128,151800,47980910,7270,7270,7270,7270,0
|
|
20231128,151700,47980910,7270,7270,7270,7270,0
|
|
20231128,151600,47980910,7270,7270,7270,7270,0
|
|
20231128,151500,47980910,7270,7270,7270,7270,0
|
|
20231128,151400,47980910,7270,7270,7270,7270,0
|
|
20231128,151300,47980910,7270,7270,7270,7270,0
|
|
20231128,151200,47980910,7270,7270,7270,7270,0
|
|
20231128,151100,47980910,7270,7270,7270,7270,0
|
|
20231128,151000,47980910,7270,7270,7270,7270,0
|
|
20231128,150900,47980910,7270,7270,7270,7270,0
|
|
20231128,150800,47980910,7270,7270,7270,7270,13
|
|
20231128,150700,47886400,7300,7270,7300,7270,4
|
|
20231128,150600,47857230,7260,7260,7260,7260,0
|
|
20231128,150500,47857230,7260,7260,7260,7260,0
|
|
20231128,150400,47857230,7260,7260,7260,7260,0
|
|
20231128,150300,47857230,7260,7260,7260,7260,0
|
|
20231128,150200,47857230,7260,7260,7260,7260,0
|
|
20231128,150100,47857230,7260,7260,7260,7260,0
|
|
20231128,150000,47857230,7260,7260,7260,7260,4
|
|
20231128,145900,47828190,7260,7270,7270,7260,200
|
|
20231128,145800,46375480,7300,7290,7300,7290,179
|
|
20231128,145700,45069240,7260,7260,7260,7260,0
|
|
20231128,145600,45069240,7260,7260,7260,7260,0
|
|
20231128,145500,45069240,7260,7260,7260,7260,0
|
|
20231128,145400,45069240,7260,7260,7260,7260,0
|
|
20231128,145300,45069240,7260,7260,7260,7260,22
|
|
20231128,145200,44909520,7260,7260,7260,7260,0
|
|
20231128,145100,44909520,7260,7260,7260,7260,0
|
|
20231128,145000,44909520,7260,7260,7260,7260,0
|
|
20231128,144900,44909520,7260,7260,7260,7260,0
|
|
20231128,144800,44909520,7260,7260,7260,7260,0
|
|
20231128,144700,44909520,7260,7260,7260,7260,11
|
|
20231128,144600,44829660,7260,7260,7260,7260,0
|
|
20231128,144500,44829660,7260,7260,7260,7260,0
|
|
20231128,144400,44829660,7260,7260,7260,7260,0
|
|
20231128,144300,44829660,7260,7260,7260,7260,0
|
|
20231128,144200,44829660,7260,7260,7260,7260,100
|
|
20231128,144100,44103660,7260,7260,7260,7260,0
|
|
20231128,144000,44103660,7260,7260,7260,7260,20
|
|
20231128,143900,43958460,7260,7260,7260,7260,10
|
|
20231128,143800,43885860,7260,7260,7260,7260,0
|
|
20231128,143700,43885860,7260,7260,7260,7260,0
|
|
20231128,143600,43885860,7260,7260,7260,7260,0
|
|
20231128,143500,43885860,7260,7260,7260,7260,50
|
|
20231128,143400,43522860,7300,7300,7300,7300,0
|
|
20231128,143300,43522860,7300,7300,7300,7300,0
|
|
20231128,143200,43522860,7300,7300,7300,7300,0
|
|
20231128,143100,43522860,7300,7300,7300,7300,0
|
|
20231128,143000,43522860,7300,7300,7300,7300,0
|
|
20231128,142900,43522860,7300,7300,7300,7300,0
|
|
20231128,142800,43522860,7300,7300,7300,7300,0
|
|
20231128,142700,43522860,7300,7300,7300,7300,0
|
|
20231128,142600,43522860,7300,7300,7300,7300,0
|
|
20231128,142500,43522860,7300,7300,7300,7300,0
|
|
20231128,142400,43522860,7300,7300,7300,7300,0
|
|
20231128,142300,43522860,7300,7300,7300,7300,0
|
|
20231128,142200,43522860,7300,7300,7300,7300,0
|
|
20231128,142100,43522860,7300,7300,7300,7300,0
|
|
20231128,142000,43522860,7300,7300,7300,7300,0
|
|
20231128,141900,43522860,7300,7300,7300,7300,0
|
|
20231128,141800,43522860,7300,7300,7300,7300,0
|
|
20231128,141700,43522860,7300,7300,7300,7300,0
|
|
20231128,141600,43522860,7300,7300,7300,7300,0
|
|
20231128,141500,43522860,7300,7300,7300,7300,0
|
|
20231128,141400,43522860,7300,7300,7300,7300,0
|
|
20231128,141300,43522860,7300,7300,7300,7300,0
|
|
20231128,141200,43522860,7300,7300,7300,7300,0
|
|
20231128,141100,43522860,7300,7300,7300,7300,0
|
|
20231128,141000,43522860,7300,7300,7300,7300,0
|
|
20231128,140900,43522860,7300,7300,7300,7300,0
|
|
20231128,140800,43522860,7300,7300,7300,7300,0
|
|
20231128,140700,43522860,7300,7300,7300,7300,0
|
|
20231128,140600,43522860,7300,7300,7300,7300,0
|
|
20231128,140500,43522860,7300,7300,7300,7300,0
|
|
20231128,140400,43522860,7300,7300,7300,7300,9
|
|
20231128,140300,43457160,7300,7300,7300,7300,2
|
|
20231128,140200,43442560,7300,7300,7300,7300,174
|
|
20231128,140100,42172360,7260,7260,7260,7260,0
|
|
20231128,140000,42172360,7260,7260,7260,7260,0
|
|
20231128,135900,42172360,7260,7260,7260,7260,0
|
|
20231128,135800,42172360,7260,7260,7260,7260,0
|
|
20231128,135700,42172360,7260,7260,7260,7260,0
|
|
20231128,135600,42172360,7260,7260,7260,7260,0
|
|
20231128,135500,42172360,7260,7260,7260,7260,0
|
|
20231128,135400,42172360,7260,7260,7260,7260,0
|
|
20231128,135300,42172360,7260,7260,7260,7260,0
|
|
20231128,135200,42172360,7260,7260,7260,7260,0
|
|
20231128,135100,42172360,7260,7260,7260,7260,7
|
|
20231128,135000,42121540,7300,7300,7300,7300,0
|
|
20231128,134900,42121540,7300,7290,7300,7290,344
|
|
20231128,134800,39612680,7290,7290,7290,7290,0
|
|
20231128,134700,39612680,7290,7290,7290,7290,0
|
|
20231128,134600,39612680,7290,7290,7290,7290,0
|
|
20231128,134500,39612680,7290,7290,7290,7290,0
|
|
20231128,134400,39612680,7290,7290,7290,7290,0
|
|
20231128,134300,39612680,7290,7290,7290,7290,0
|
|
20231128,134200,39612680,7290,7290,7290,7290,0
|
|
20231128,134100,39612680,7290,7290,7290,7290,0
|
|
20231128,134000,39612680,7290,7290,7290,7290,0
|
|
20231128,133900,39612680,7290,7290,7290,7290,0
|
|
20231128,133800,39612680,7290,7290,7290,7290,0
|
|
20231128,133700,39612680,7290,7290,7290,7290,0
|
|
20231128,133600,39612680,7290,7290,7290,7290,0
|
|
20231128,133500,39612680,7290,7290,7290,7290,0
|
|
20231128,133400,39612680,7290,7290,7290,7290,0
|
|
20231128,133300,39612680,7290,7290,7290,7290,0
|
|
20231128,133200,39612680,7290,7290,7290,7290,10
|
|
20231128,133100,39539780,7290,7290,7290,7290,1
|
|
20231128,133000,39532490,7290,7290,7290,7290,0
|
|
20231128,132900,39532490,7290,7290,7290,7290,0
|
|
20231128,132800,39532490,7290,7290,7290,7290,0
|
|
20231128,132700,39532490,7290,7290,7290,7290,0
|
|
20231128,132600,39532490,7290,7290,7290,7290,0
|
|
20231128,132500,39532490,7290,7290,7290,7290,0
|
|
20231128,132400,39532490,7290,7290,7290,7290,0
|
|
20231128,132300,39532490,7290,7290,7290,7290,0
|
|
20231128,132200,39532490,7290,7290,7290,7290,0
|
|
20231128,132100,39532490,7290,7290,7290,7290,0
|
|
20231128,132000,39532490,7290,7290,7290,7290,0
|
|
20231128,131900,39532490,7290,7290,7290,7290,0
|
|
20231128,131800,39532490,7290,7290,7290,7290,0
|
|
20231128,131700,39532490,7290,7290,7290,7290,4
|
|
20231128,131600,39503330,7290,7290,7290,7290,0
|
|
20231128,131500,39503330,7290,7290,7290,7290,0
|
|
20231128,131400,39503330,7290,7290,7290,7290,0
|
|
20231128,131300,39503330,7290,7290,7290,7290,1
|
|
20231128,131200,39496040,7290,7290,7290,7290,8
|
|
20231128,131100,39437720,7290,7290,7290,7290,3
|
|
20231128,131000,39415850,7290,7290,7290,7290,0
|
|
20231128,130900,39415850,7290,7290,7290,7290,0
|
|
20231128,130800,39415850,7290,7290,7290,7290,0
|
|
20231128,130700,39415850,7290,7290,7290,7290,0
|
|
20231128,130600,39415850,7290,7290,7290,7290,0
|
|
20231128,130500,39415850,7290,7290,7290,7290,0
|
|
20231128,130400,39415850,7290,7290,7290,7290,0
|
|
20231128,130300,39415850,7290,7290,7290,7290,0
|
|
20231128,130200,39415850,7290,7290,7290,7290,0
|
|
20231128,130100,39415850,7290,7290,7290,7290,0
|
|
20231128,130000,39415850,7290,7290,7290,7290,0
|
|
20231128,125900,39415850,7290,7290,7290,7290,0
|
|
20231128,125800,39415850,7290,7290,7290,7290,1
|
|
20231128,125700,39408560,7290,7290,7290,7290,0
|
|
20231128,125600,39408560,7290,7290,7290,7290,0
|
|
20231128,125500,39408560,7290,7290,7290,7290,0
|
|
20231128,125400,39408560,7290,7290,7290,7290,0
|
|
20231128,125300,39408560,7290,7290,7290,7290,0
|
|
20231128,125200,39408560,7290,7290,7290,7290,0
|
|
20231128,125100,39408560,7290,7290,7290,7290,0
|
|
20231128,125000,39408560,7290,7280,7290,7280,77
|
|
20231128,124900,38847850,7280,7280,7280,7280,0
|
|
20231128,124800,38847850,7280,7280,7280,7280,0
|
|
20231128,124700,38847850,7280,7280,7280,7280,0
|
|
20231128,124600,38847850,7280,7280,7280,7280,0
|
|
20231128,124500,38847850,7280,7280,7280,7280,0
|
|
20231128,124400,38847850,7280,7280,7280,7280,0
|
|
20231128,124300,38847850,7280,7280,7280,7280,0
|
|
20231128,124200,38847850,7280,7280,7280,7280,0
|
|
20231128,124100,38847850,7280,7280,7280,7280,0
|
|
20231128,124000,38847850,7280,7280,7280,7280,2
|
|
20231128,123900,38833290,7290,7290,7290,7290,0
|
|
20231128,123800,38833290,7290,7290,7290,7290,0
|
|
20231128,123700,38833290,7290,7290,7290,7290,0
|
|
20231128,123600,38833290,7290,7290,7290,7290,0
|
|
20231128,123500,38833290,7290,7290,7290,7290,1
|
|
20231128,123400,38826000,7240,7240,7240,7240,0
|
|
20231128,123300,38826000,7240,7240,7240,7240,0
|
|
20231128,123200,38826000,7240,7240,7240,7240,2
|
|
20231128,123100,38811520,7240,7250,7250,7240,132
|
|
20231128,123000,37855790,7240,7240,7240,7240,0
|
|
20231128,122900,37855790,7240,7240,7240,7240,0
|
|
20231128,122800,37855790,7240,7240,7240,7240,0
|
|
20231128,122700,37855790,7240,7240,7240,7240,0
|
|
20231128,122600,37855790,7240,7240,7240,7240,0
|
|
20231128,122500,37855790,7240,7240,7240,7240,0
|
|
20231128,122400,37855790,7240,7240,7240,7240,0
|
|
20231128,122300,37855790,7240,7240,7240,7240,0
|
|
20231128,122200,37855790,7240,7240,7240,7240,0
|
|
20231128,122100,37855790,7240,7240,7240,7240,0
|
|
20231128,122000,37855790,7240,7240,7240,7240,0
|
|
20231128,121900,37855790,7240,7240,7240,7240,0
|
|
20231128,121800,37855790,7240,7240,7240,7240,0
|
|
20231128,121700,37855790,7240,7240,7240,7240,0
|
|
20231128,121600,37855790,7240,7240,7240,7240,0
|
|
20231128,121500,37855790,7240,7240,7240,7240,0
|
|
20231128,121400,37855790,7240,7270,7270,7240,199
|
|
20231128,121300,36412590,7270,7270,7270,7270,0
|
|
20231128,121200,36412590,7270,7270,7270,7270,0
|
|
20231128,121100,36412590,7270,7270,7270,7270,0
|
|
20231128,121000,36412590,7270,7270,7270,7270,0
|
|
20231128,120900,36412590,7270,7270,7270,7270,0
|
|
20231128,120800,36412590,7270,7270,7270,7270,0
|
|
20231128,120700,36412590,7270,7270,7270,7270,0
|
|
20231128,120600,36412590,7270,7270,7270,7270,0
|
|
20231128,120500,36412590,7270,7270,7270,7270,7
|
|
20231128,120400,36361700,7270,7270,7270,7270,0
|
|
20231128,120300,36361700,7270,7270,7270,7270,0
|
|
20231128,120200,36361700,7270,7270,7270,7270,0
|
|
20231128,120100,36361700,7270,7270,7270,7270,13
|
|
20231128,120000,36267190,7280,7280,7280,7280,0
|
|
20231128,115900,36267190,7280,7280,7280,7280,0
|
|
20231128,115800,36267190,7280,7280,7280,7280,0
|
|
20231128,115700,36267190,7280,7280,7280,7280,0
|
|
20231128,115600,36267190,7280,7280,7280,7280,0
|
|
20231128,115500,36267190,7280,7280,7280,7280,0
|
|
20231128,115400,36267190,7280,7280,7280,7280,1
|
|
20231128,115300,36259910,7280,7280,7280,7280,0
|
|
20231128,115200,36259910,7280,7280,7280,7280,0
|
|
20231128,115100,36259910,7280,7280,7280,7280,0
|
|
20231128,115000,36259910,7280,7280,7280,7280,136
|
|
20231128,114900,35269830,7280,7280,7280,7280,0
|
|
20231128,114800,35269830,7280,7280,7280,7280,0
|
|
20231128,114700,35269830,7280,7280,7280,7280,0
|
|
20231128,114600,35269830,7280,7280,7280,7280,0
|
|
20231128,114500,35269830,7280,7280,7280,7280,0
|
|
20231128,114400,35269830,7280,7280,7280,7280,11
|
|
20231128,114300,35189750,7290,7290,7290,7290,0
|
|
20231128,114200,35189750,7290,7290,7290,7290,0
|
|
20231128,114100,35189750,7290,7290,7290,7290,2
|
|
20231128,114000,35175170,7280,7280,7280,7280,0
|
|
20231128,113900,35175170,7280,7280,7280,7280,0
|
|
20231128,113800,35175170,7280,7280,7280,7280,0
|
|
20231128,113700,35175170,7280,7280,7280,7280,0
|
|
20231128,113600,35175170,7280,7280,7280,7280,0
|
|
20231128,113500,35175170,7280,7280,7280,7280,0
|
|
20231128,113400,35175170,7280,7280,7280,7280,0
|
|
20231128,113300,35175170,7280,7280,7280,7280,0
|
|
20231128,113200,35175170,7280,7280,7280,7280,0
|
|
20231128,113100,35175170,7280,7270,7280,7270,6
|
|
20231128,113000,35131540,7290,7290,7290,7290,0
|
|
20231128,112900,35131540,7290,7290,7290,7290,1
|
|
20231128,112800,35124250,7290,7290,7290,7290,0
|
|
20231128,112700,35124250,7290,7290,7290,7290,68
|
|
20231128,112600,34628530,7290,7290,7290,7290,0
|
|
20231128,112500,34628530,7290,7290,7290,7290,0
|
|
20231128,112400,34628530,7290,7290,7290,7290,0
|
|
20231128,112300,34628530,7290,7290,7290,7290,0
|
|
20231128,112200,34628530,7290,7290,7290,7290,0
|
|
20231128,112100,34628530,7290,7290,7290,7290,0
|
|
20231128,112000,34628530,7290,7290,7290,7290,0
|
|
20231128,111900,34628530,7290,7290,7290,7290,0
|
|
20231128,111800,34628530,7290,7290,7290,7290,0
|
|
20231128,111700,34628530,7290,7290,7290,7290,0
|
|
20231128,111600,34628530,7290,7290,7290,7290,0
|
|
20231128,111500,34628530,7290,7290,7290,7290,0
|
|
20231128,111400,34628530,7290,7290,7290,7290,0
|
|
20231128,111300,34628530,7290,7290,7290,7290,0
|
|
20231128,111200,34628530,7290,7290,7290,7290,0
|
|
20231128,111100,34628530,7290,7290,7290,7290,0
|
|
20231128,111000,34628530,7290,7290,7290,7290,0
|
|
20231128,110900,34628530,7290,7290,7290,7290,0
|
|
20231128,110800,34628530,7290,7290,7290,7290,0
|
|
20231128,110700,34628530,7290,7290,7290,7290,0
|
|
20231128,110600,34628530,7290,7290,7290,7290,0
|
|
20231128,110500,34628530,7290,7290,7290,7290,0
|
|
20231128,110400,34628530,7290,7290,7290,7290,10
|
|
20231128,110300,34555630,7290,7290,7290,7290,1
|
|
20231128,110200,34548340,7290,7290,7290,7290,0
|
|
20231128,110100,34548340,7290,7290,7290,7290,0
|
|
20231128,110000,34548340,7290,7290,7290,7290,0
|
|
20231128,105900,34548340,7290,7290,7290,7290,0
|
|
20231128,105800,34548340,7290,7290,7290,7290,0
|
|
20231128,105700,34548340,7290,7290,7290,7290,35
|
|
20231128,105600,34293190,7290,7290,7290,7290,0
|
|
20231128,105500,34293190,7290,7290,7290,7290,0
|
|
20231128,105400,34293190,7290,7290,7290,7290,0
|
|
20231128,105300,34293190,7290,7290,7290,7290,0
|
|
20231128,105200,34293190,7290,7290,7290,7290,5
|
|
20231128,105100,34256740,7290,7290,7290,7290,0
|
|
20231128,105000,34256740,7290,7290,7290,7290,0
|
|
20231128,104900,34256740,7290,7290,7290,7290,0
|
|
20231128,104800,34256740,7290,7290,7290,7290,0
|
|
20231128,104700,34256740,7290,7290,7290,7290,0
|
|
20231128,104600,34256740,7290,7290,7290,7290,0
|
|
20231128,104500,34256740,7290,7290,7290,7290,0
|
|
20231128,104400,34256740,7290,7290,7290,7290,0
|
|
20231128,104300,34256740,7290,7290,7290,7290,0
|
|
20231128,104200,34256740,7290,7290,7290,7290,0
|
|
20231128,104100,34256740,7290,7290,7290,7290,0
|
|
20231128,104000,34256740,7290,7290,7290,7290,0
|
|
20231128,103900,34256740,7290,7290,7290,7290,0
|
|
20231128,103800,34256740,7290,7290,7290,7290,0
|
|
20231128,103700,34256740,7290,7290,7290,7290,1
|
|
20231128,103600,34249450,7290,7290,7290,7290,4
|
|
20231128,103500,34220290,7300,7280,7300,7240,401
|
|
20231128,103400,31297900,7240,7240,7240,7240,0
|
|
20231128,103300,31297900,7240,7240,7240,7240,0
|
|
20231128,103200,31297900,7240,7240,7240,7240,0
|
|
20231128,103100,31297900,7240,7240,7240,7240,0
|
|
20231128,103000,31297900,7240,7250,7250,7240,75
|
|
20231128,102900,30754750,7250,7250,7250,7250,0
|
|
20231128,102800,30754750,7250,7250,7250,7250,33
|
|
20231128,102700,30515500,7270,7270,7270,7270,0
|
|
20231128,102600,30515500,7270,7270,7270,7270,0
|
|
20231128,102500,30515500,7270,7270,7270,7270,0
|
|
20231128,102400,30515500,7270,7270,7270,7270,0
|
|
20231128,102300,30515500,7270,7270,7270,7270,0
|
|
20231128,102200,30515500,7270,7270,7270,7270,0
|
|
20231128,102100,30515500,7270,7270,7270,7270,0
|
|
20231128,102000,30515500,7270,7270,7270,7270,0
|
|
20231128,101900,30515500,7270,7270,7270,7270,115
|
|
20231128,101800,29679450,7270,7270,7270,7270,0
|
|
20231128,101700,29679450,7270,7270,7270,7270,0
|
|
20231128,101600,29679450,7270,7270,7270,7270,0
|
|
20231128,101500,29679450,7270,7270,7270,7270,0
|
|
20231128,101400,29679450,7270,7270,7270,7270,24
|
|
20231128,101300,29504970,7270,7270,7270,7270,10
|
|
20231128,101200,29432270,7270,7270,7270,7270,100
|
|
20231128,101100,28705270,7250,7250,7250,7250,1
|
|
20231128,101000,28698020,7270,7270,7270,7270,0
|
|
20231128,100900,28698020,7270,7270,7270,7270,0
|
|
20231128,100800,28698020,7270,7270,7270,7270,0
|
|
20231128,100700,28698020,7270,7270,7270,7270,0
|
|
20231128,100600,28698020,7270,7270,7270,7270,0
|
|
20231128,100500,28698020,7270,7270,7270,7270,1
|
|
20231128,100400,28690750,7260,7260,7260,7260,0
|
|
20231128,100300,28690750,7260,7260,7260,7260,0
|
|
20231128,100200,28690750,7260,7260,7260,7260,0
|
|
20231128,100100,28690750,7260,7260,7260,7260,10
|
|
20231128,100000,28618150,7260,7260,7260,7260,0
|
|
20231128,095900,28618150,7260,7260,7260,7260,0
|
|
20231128,095800,28618150,7260,7260,7260,7260,0
|
|
20231128,095700,28618150,7260,7260,7260,7260,0
|
|
20231128,095600,28618150,7260,7260,7260,7260,0
|
|
20231128,095500,28618150,7260,7260,7260,7260,0
|
|
20231128,095400,28618150,7260,7260,7260,7260,0
|
|
20231128,095300,28618150,7260,7260,7260,7260,0
|
|
20231128,095200,28618150,7260,7260,7260,7260,0
|
|
20231128,095100,28618150,7260,7260,7260,7260,0
|
|
20231128,095000,28618150,7260,7260,7260,7260,4
|
|
20231128,094900,28589110,7260,7260,7260,7260,1
|
|
20231128,094800,28581850,7240,7240,7240,7240,10
|
|
20231128,094700,28509450,7240,7240,7240,7240,111
|
|
20231128,094600,27705810,7250,7250,7250,7250,0
|
|
20231128,094500,27705810,7250,7250,7250,7250,0
|
|
20231128,094400,27705810,7250,7250,7250,7250,1
|
|
20231128,094300,27698560,7260,7260,7260,7260,0
|
|
20231128,094200,27698560,7260,7260,7260,7260,0
|
|
20231128,094100,27698560,7260,7260,7260,7260,0
|
|
20231128,094000,27698560,7260,7260,7260,7260,0
|
|
20231128,093900,27698560,7260,7260,7260,7260,0
|
|
20231128,093800,27698560,7260,7260,7260,7260,1
|
|
20231128,093700,27691300,7270,7240,7270,7240,109
|
|
20231128,093600,26899740,7240,7240,7240,7240,9
|
|
20231128,093500,26834580,7240,7250,7250,7240,240
|
|
20231128,093400,25096590,7260,7260,7260,7260,1
|
|
20231128,093300,25089330,7260,7260,7260,7260,1
|
|
20231128,093200,25082070,7260,7260,7260,7260,1
|
|
20231128,093100,25074810,7260,7250,7260,7250,14
|
|
20231128,093000,24973230,7260,7250,7260,7250,2
|
|
20231128,092900,24958720,7250,7250,7250,7250,4
|
|
20231128,092800,24929720,7240,7240,7240,7240,0
|
|
20231128,092700,24929720,7240,7230,7240,7230,9
|
|
20231128,092600,24864610,7200,7200,7200,7200,0
|
|
20231128,092500,24864610,7200,7170,7200,7170,59
|
|
20231128,092400,24440620,7170,7170,7170,7170,98
|
|
20231128,092300,23737960,7170,7170,7170,7170,82
|
|
20231128,092200,23150020,7170,7170,7170,7170,14
|
|
20231128,092100,23049640,7170,7220,7220,7170,2779
|
|
20231128,092000,3078290,7270,7270,7270,7270,0
|
|
20231128,091900,3078290,7270,7270,7270,7270,0
|
|
20231128,091800,3078290,7270,7270,7270,7270,0
|
|
20231128,091700,3078290,7270,7270,7270,7270,0
|
|
20231128,091600,3078290,7270,7240,7270,7240,240
|
|
20231128,091500,1340340,7240,7240,7240,7240,10
|
|
20231128,091400,1267940,7240,7240,7240,7240,11
|
|
20231128,091300,1188300,7220,7220,7220,7220,0
|
|
20231128,091200,1188300,7220,7220,7220,7220,0
|
|
20231128,091100,1188300,7220,7220,7220,7220,0
|
|
20231128,091000,1188300,7220,7220,7220,7220,0
|
|
20231128,090900,1188300,7220,7220,7220,7220,0
|
|
20231128,090800,1188300,7220,7220,7220,7220,0
|
|
20231128,090700,1188300,7220,7220,7220,7220,0
|
|
20231128,090600,1188300,7220,7220,7220,7220,0
|
|
20231128,090500,1188300,7220,7220,7220,7220,15
|
|
20231128,090400,1080000,7200,7200,7200,7200,0
|
|
20231128,090300,1080000,7200,7200,7200,7200,0
|
|
20231128,090200,1080000,7200,7200,7200,7200,0
|
|
20231128,090100,1080000,7200,7200,7200,7200,0
|
|
20231128,090000,1080000,7200,7200,7200,7200,150
|