680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201700,157014880,6600,6600,6600,6600,507
|
|
20231128,201600,157014880,6600,6600,6600,6600,0
|
|
20231128,201500,157014880,6600,6600,6600,6600,0
|
|
20231128,201400,157014880,6600,6600,6600,6600,0
|
|
20231128,201300,157014880,6600,6600,6600,6600,0
|
|
20231128,201200,157014880,6600,6600,6600,6600,0
|
|
20231128,201100,157014880,6600,6600,6600,6600,0
|
|
20231128,201000,157014880,6600,6600,6600,6600,0
|
|
20231128,200900,157014880,6600,6600,6600,6600,0
|
|
20231128,200800,157014880,6600,6600,6600,6600,0
|
|
20231128,200700,157014880,6600,6600,6600,6600,0
|
|
20231128,200600,157014880,6600,6600,6600,6600,0
|
|
20231128,200500,157014880,6600,6600,6600,6600,0
|
|
20231128,200400,157014880,6600,6600,6600,6600,0
|
|
20231128,200300,157014880,6600,6600,6600,6600,0
|
|
20231128,200200,157014880,6600,6600,6600,6600,0
|
|
20231128,200100,157014880,6600,6600,6600,6600,0
|
|
20231128,200000,157014880,6600,6600,6600,6600,0
|
|
20231128,195900,157014880,6600,6600,6600,6600,0
|
|
20231128,195800,157014880,6600,6600,6600,6600,0
|
|
20231128,195700,157014880,6600,6600,6600,6600,0
|
|
20231128,195600,157014880,6600,6600,6600,6600,0
|
|
20231128,195500,157014880,6600,6600,6600,6600,0
|
|
20231128,195400,157014880,6600,6600,6600,6600,0
|
|
20231128,195300,157014880,6600,6600,6600,6600,0
|
|
20231128,195200,157014880,6600,6600,6600,6600,0
|
|
20231128,195100,157014880,6600,6600,6600,6600,0
|
|
20231128,195000,157014880,6600,6600,6600,6600,0
|
|
20231128,194900,157014880,6600,6600,6600,6600,0
|
|
20231128,194800,157014880,6600,6600,6600,6600,0
|
|
20231128,194700,157014880,6600,6600,6600,6600,507
|
|
20231128,194600,157014880,6600,6600,6600,6600,0
|
|
20231128,194500,157014880,6600,6600,6600,6600,0
|
|
20231128,194400,157014880,6600,6600,6600,6600,0
|
|
20231128,194300,157014880,6600,6600,6600,6600,0
|
|
20231128,194200,157014880,6600,6600,6600,6600,0
|
|
20231128,194100,157014880,6600,6600,6600,6600,0
|
|
20231128,194000,157014880,6600,6600,6600,6600,0
|
|
20231128,193900,157014880,6600,6600,6600,6600,0
|
|
20231128,193800,157014880,6600,6600,6600,6600,0
|
|
20231128,193700,157014880,6600,6600,6600,6600,0
|
|
20231128,193600,157014880,6600,6600,6600,6600,0
|
|
20231128,193500,157014880,6600,6600,6600,6600,0
|
|
20231128,193400,157014880,6600,6600,6600,6600,0
|
|
20231128,193300,157014880,6600,6600,6600,6600,0
|
|
20231128,193200,157014880,6600,6600,6600,6600,0
|
|
20231128,193100,157014880,6600,6600,6600,6600,0
|
|
20231128,193000,157014880,6600,6600,6600,6600,0
|
|
20231128,192900,157014880,6600,6600,6600,6600,0
|
|
20231128,192800,157014880,6600,6600,6600,6600,0
|
|
20231128,192700,157014880,6600,6600,6600,6600,0
|
|
20231128,192600,157014880,6600,6600,6600,6600,0
|
|
20231128,192500,157014880,6600,6600,6600,6600,0
|
|
20231128,192400,157014880,6600,6600,6600,6600,0
|
|
20231128,192300,157014880,6600,6600,6600,6600,0
|
|
20231128,192200,157014880,6600,6600,6600,6600,0
|
|
20231128,192100,157014880,6600,6600,6600,6600,0
|
|
20231128,192000,157014880,6600,6600,6600,6600,0
|
|
20231128,191900,157014880,6600,6600,6600,6600,0
|
|
20231128,191800,157014880,6600,6600,6600,6600,0
|
|
20231128,191700,157014880,6600,6600,6600,6600,507
|
|
20231128,191600,157014880,6600,6600,6600,6600,0
|
|
20231128,191500,157014880,6600,6600,6600,6600,0
|
|
20231128,191400,157014880,6600,6600,6600,6600,0
|
|
20231128,191300,157014880,6600,6600,6600,6600,0
|
|
20231128,191200,157014880,6600,6600,6600,6600,0
|
|
20231128,191100,157014880,6600,6600,6600,6600,0
|
|
20231128,191000,157014880,6600,6600,6600,6600,0
|
|
20231128,190900,157014880,6600,6600,6600,6600,0
|
|
20231128,190800,157014880,6600,6600,6600,6600,0
|
|
20231128,190700,157014880,6600,6600,6600,6600,0
|
|
20231128,190600,157014880,6600,6600,6600,6600,0
|
|
20231128,190500,157014880,6600,6600,6600,6600,0
|
|
20231128,190400,157014880,6600,6600,6600,6600,0
|
|
20231128,190300,157014880,6600,6600,6600,6600,0
|
|
20231128,190200,157014880,6600,6600,6600,6600,0
|
|
20231128,190100,157014880,6600,6600,6600,6600,0
|
|
20231128,190000,157014880,6600,6600,6600,6600,0
|
|
20231128,185900,157014880,6600,6600,6600,6600,0
|
|
20231128,185800,157014880,6600,6600,6600,6600,0
|
|
20231128,185700,157014880,6600,6600,6600,6600,0
|
|
20231128,185600,157014880,6600,6600,6600,6600,0
|
|
20231128,185500,157014880,6600,6600,6600,6600,0
|
|
20231128,185400,157014880,6600,6600,6600,6600,0
|
|
20231128,185300,157014880,6600,6600,6600,6600,0
|
|
20231128,185200,157014880,6600,6600,6600,6600,0
|
|
20231128,185100,157014880,6600,6600,6600,6600,0
|
|
20231128,185000,157014880,6600,6600,6600,6600,0
|
|
20231128,184900,157014880,6600,6600,6600,6600,0
|
|
20231128,184800,157014880,6600,6600,6600,6600,0
|
|
20231128,184700,157014880,6600,6600,6600,6600,507
|
|
20231128,184600,157014880,6600,6600,6600,6600,0
|
|
20231128,184500,157014880,6600,6600,6600,6600,0
|
|
20231128,184400,157014880,6600,6600,6600,6600,0
|
|
20231128,184300,157014880,6600,6600,6600,6600,0
|
|
20231128,184200,157014880,6600,6600,6600,6600,0
|
|
20231128,184100,157014880,6600,6600,6600,6600,0
|
|
20231128,184000,157014880,6600,6600,6600,6600,0
|
|
20231128,183900,157014880,6600,6600,6600,6600,0
|
|
20231128,183800,157014880,6600,6600,6600,6600,0
|
|
20231128,183700,157014880,6600,6600,6600,6600,0
|
|
20231128,183600,157014880,6600,6600,6600,6600,0
|
|
20231128,183500,157014880,6600,6600,6600,6600,0
|
|
20231128,183400,157014880,6600,6600,6600,6600,0
|
|
20231128,183300,157014880,6600,6600,6600,6600,0
|
|
20231128,183200,157014880,6600,6600,6600,6600,0
|
|
20231128,183100,157014880,6600,6600,6600,6600,0
|
|
20231128,183000,157014880,6600,6600,6600,6600,0
|
|
20231128,182900,157014880,6600,6600,6600,6600,0
|
|
20231128,182800,157014880,6600,6600,6600,6600,0
|
|
20231128,182700,157014880,6600,6600,6600,6600,0
|
|
20231128,182600,157014880,6600,6600,6600,6600,0
|
|
20231128,182500,157014880,6600,6600,6600,6600,0
|
|
20231128,182400,157014880,6600,6600,6600,6600,0
|
|
20231128,182300,157014880,6600,6600,6600,6600,0
|
|
20231128,182200,157014880,6600,6600,6600,6600,0
|
|
20231128,182100,157014880,6600,6600,6600,6600,0
|
|
20231128,182000,157014880,6600,6600,6600,6600,0
|
|
20231128,181900,157014880,6600,6600,6600,6600,0
|
|
20231128,181800,157014880,6600,6600,6600,6600,0
|
|
20231128,181700,157014880,6600,6600,6600,6600,507
|
|
20231128,181600,157014880,6600,6600,6600,6600,0
|
|
20231128,181500,157014880,6600,6600,6600,6600,0
|
|
20231128,181400,157014880,6600,6600,6600,6600,0
|
|
20231128,181300,157014880,6600,6600,6600,6600,0
|
|
20231128,181200,157014880,6600,6600,6600,6600,0
|
|
20231128,181100,157014880,6600,6600,6600,6600,0
|
|
20231128,181000,157014880,6600,6600,6600,6600,0
|
|
20231128,180900,157014880,6600,6600,6600,6600,0
|
|
20231128,180800,157014880,6600,6600,6600,6600,0
|
|
20231128,180700,157014880,6600,6600,6600,6600,0
|
|
20231128,180600,157014880,6600,6600,6600,6600,0
|
|
20231128,180500,157014880,6600,6600,6600,6600,0
|
|
20231128,180400,157014880,6600,6600,6600,6600,0
|
|
20231128,180300,157014880,6600,6600,6600,6600,0
|
|
20231128,180200,157014880,6600,6600,6600,6600,0
|
|
20231128,180100,157014880,6600,6600,6600,6600,0
|
|
20231128,180000,157014880,6600,6600,6600,6600,0
|
|
20231128,175900,157014880,6600,6600,6600,6600,0
|
|
20231128,175800,157014880,6600,6600,6600,6600,0
|
|
20231128,175700,157014880,6600,6600,6600,6600,0
|
|
20231128,175600,157014880,6600,6600,6600,6600,0
|
|
20231128,175500,157014880,6600,6600,6600,6600,0
|
|
20231128,175400,157014880,6600,6600,6600,6600,0
|
|
20231128,175300,157014880,6600,6600,6600,6600,0
|
|
20231128,175200,157014880,6600,6600,6600,6600,0
|
|
20231128,175100,157014880,6600,6600,6600,6600,0
|
|
20231128,175000,157014880,6600,6600,6600,6600,0
|
|
20231128,174900,157014880,6600,6600,6600,6600,0
|
|
20231128,174800,157014880,6600,6600,6600,6600,0
|
|
20231128,174700,157014880,6600,6600,6600,6600,507
|
|
20231128,174600,157014880,6600,6600,6600,6600,0
|
|
20231128,174500,157014880,6600,6600,6600,6600,0
|
|
20231128,174400,157014880,6600,6600,6600,6600,0
|
|
20231128,174300,157014880,6600,6600,6600,6600,0
|
|
20231128,174200,157014880,6600,6600,6600,6600,0
|
|
20231128,174100,157014880,6600,6600,6600,6600,0
|
|
20231128,174000,157014880,6600,6600,6600,6600,0
|
|
20231128,173900,157014880,6600,6600,6600,6600,0
|
|
20231128,173800,157014880,6600,6600,6600,6600,0
|
|
20231128,173700,157014880,6600,6600,6600,6600,0
|
|
20231128,173600,157014880,6600,6600,6600,6600,0
|
|
20231128,173500,157014880,6600,6600,6600,6600,0
|
|
20231128,173400,157014880,6600,6600,6600,6600,0
|
|
20231128,173300,157014880,6600,6600,6600,6600,0
|
|
20231128,173200,157014880,6600,6600,6600,6600,0
|
|
20231128,173100,157014880,6600,6600,6600,6600,0
|
|
20231128,173000,157014880,6600,6600,6600,6600,0
|
|
20231128,172900,157014880,6600,6600,6600,6600,0
|
|
20231128,172800,157014880,6600,6600,6600,6600,0
|
|
20231128,172700,157014880,6600,6600,6600,6600,0
|
|
20231128,172600,157014880,6600,6600,6600,6600,0
|
|
20231128,172500,157014880,6600,6600,6600,6600,0
|
|
20231128,172400,157014880,6600,6600,6600,6600,0
|
|
20231128,172300,157014880,6600,6600,6600,6600,0
|
|
20231128,172200,157014880,6600,6600,6600,6600,0
|
|
20231128,172100,157014880,6600,6600,6600,6600,0
|
|
20231128,172000,157014880,6600,6600,6600,6600,0
|
|
20231128,171900,157014880,6600,6600,6600,6600,0
|
|
20231128,171800,157014880,6600,6600,6600,6600,0
|
|
20231128,171700,157014880,6600,6600,6600,6600,507
|
|
20231128,171600,157014880,6600,6600,6600,6600,0
|
|
20231128,171500,157014880,6600,6600,6600,6600,0
|
|
20231128,171400,157014880,6600,6600,6600,6600,0
|
|
20231128,171300,157014880,6600,6600,6600,6600,0
|
|
20231128,171200,157014880,6600,6600,6600,6600,0
|
|
20231128,171100,157014880,6600,6600,6600,6600,0
|
|
20231128,171000,157014880,6600,6600,6600,6600,0
|
|
20231128,170900,157014880,6600,6600,6600,6600,0
|
|
20231128,170800,157014880,6600,6600,6600,6600,0
|
|
20231128,170700,157014880,6600,6600,6600,6600,0
|
|
20231128,170600,157014880,6600,6600,6600,6600,0
|
|
20231128,170500,157014880,6600,6600,6600,6600,0
|
|
20231128,170400,157014880,6600,6600,6600,6600,0
|
|
20231128,170300,157014880,6600,6600,6600,6600,0
|
|
20231128,170200,157014880,6600,6600,6600,6600,0
|
|
20231128,170100,157014880,6600,6600,6600,6600,0
|
|
20231128,170000,157014880,6600,6600,6600,6600,0
|
|
20231128,165900,157014880,6600,6600,6600,6600,0
|
|
20231128,165800,157014880,6600,6600,6600,6600,0
|
|
20231128,165700,157014880,6600,6600,6600,6600,0
|
|
20231128,165600,157014880,6600,6600,6600,6600,0
|
|
20231128,165500,157014880,6600,6600,6600,6600,0
|
|
20231128,165400,157014880,6600,6600,6600,6600,0
|
|
20231128,165300,157014880,6600,6600,6600,6600,0
|
|
20231128,165200,157014880,6600,6600,6600,6600,0
|
|
20231128,165100,157014880,6600,6600,6600,6600,0
|
|
20231128,165000,157014880,6600,6600,6600,6600,0
|
|
20231128,164900,157014880,6600,6600,6600,6600,0
|
|
20231128,164800,157014880,6600,6600,6600,6600,0
|
|
20231128,164700,157014880,6600,6600,6600,6600,507
|
|
20231128,164600,157014880,6600,6600,6600,6600,0
|
|
20231128,164500,157014880,6600,6600,6600,6600,0
|
|
20231128,164400,157014880,6600,6600,6600,6600,0
|
|
20231128,164300,157014880,6600,6600,6600,6600,0
|
|
20231128,164200,157014880,6600,6600,6600,6600,0
|
|
20231128,164100,157014880,6600,6600,6600,6600,0
|
|
20231128,164000,157014880,6600,6600,6600,6600,0
|
|
20231128,163900,157014880,6600,6600,6600,6600,0
|
|
20231128,163800,157014880,6600,6600,6600,6600,0
|
|
20231128,163700,157014880,6600,6600,6600,6600,0
|
|
20231128,163600,157014880,6600,6600,6600,6600,0
|
|
20231128,163500,157014880,6600,6600,6600,6600,0
|
|
20231128,163400,157014880,6600,6600,6600,6600,0
|
|
20231128,163300,157014880,6600,6600,6600,6600,0
|
|
20231128,163200,157014880,6600,6600,6600,6600,0
|
|
20231128,163100,157014880,6600,6600,6600,6600,0
|
|
20231128,163000,157014880,6600,6600,6600,6600,0
|
|
20231128,162900,157014880,6600,6600,6600,6600,0
|
|
20231128,162800,157014880,6600,6600,6600,6600,0
|
|
20231128,162700,157014880,6600,6600,6600,6600,0
|
|
20231128,162600,157014880,6600,6600,6600,6600,0
|
|
20231128,162500,157014880,6600,6600,6600,6600,0
|
|
20231128,162400,157014880,6600,6600,6600,6600,0
|
|
20231128,162300,157014880,6600,6600,6600,6600,0
|
|
20231128,162200,157014880,6600,6600,6600,6600,0
|
|
20231128,162100,157014880,6600,6600,6600,6600,0
|
|
20231128,162000,157014880,6600,6600,6600,6600,0
|
|
20231128,161900,157014880,6600,6600,6600,6600,0
|
|
20231128,161800,157014880,6600,6600,6600,6600,0
|
|
20231128,161700,157014880,6600,6600,6600,6600,507
|
|
20231128,161600,157014880,6600,6600,6600,6600,0
|
|
20231128,161500,157014880,6600,6600,6600,6600,0
|
|
20231128,161400,157014880,6600,6600,6600,6600,0
|
|
20231128,161300,157014880,6600,6600,6600,6600,0
|
|
20231128,161200,157014880,6600,6600,6600,6600,0
|
|
20231128,161100,157014880,6600,6600,6600,6600,0
|
|
20231128,161000,157014880,6600,6600,6600,6600,0
|
|
20231128,160900,157014880,6600,6600,6600,6600,0
|
|
20231128,160800,157014880,6600,6600,6600,6600,0
|
|
20231128,160700,157014880,6600,6600,6600,6600,0
|
|
20231128,160600,157014880,6600,6600,6600,6600,0
|
|
20231128,160500,157014880,6600,6600,6600,6600,0
|
|
20231128,160400,157014880,6600,6600,6600,6600,0
|
|
20231128,160300,157014880,6600,6600,6600,6600,0
|
|
20231128,160200,157014880,6600,6600,6600,6600,0
|
|
20231128,160100,157014880,6600,6600,6600,6600,0
|
|
20231128,160000,157014880,6600,6600,6600,6600,0
|
|
20231128,155900,157014880,6600,6600,6600,6600,0
|
|
20231128,155800,157014880,6600,6600,6600,6600,0
|
|
20231128,155700,157014880,6600,6600,6600,6600,0
|
|
20231128,155600,157014880,6600,6600,6600,6600,0
|
|
20231128,155500,157014880,6600,6600,6600,6600,0
|
|
20231128,155400,157014880,6600,6600,6600,6600,0
|
|
20231128,155300,157014880,6600,6600,6600,6600,0
|
|
20231128,155200,157014880,6600,6600,6600,6600,0
|
|
20231128,155100,157014880,6600,6600,6600,6600,0
|
|
20231128,155000,157014880,6600,6600,6600,6600,0
|
|
20231128,154900,157014880,6600,6600,6600,6600,0
|
|
20231128,154800,157014880,6600,6600,6600,6600,0
|
|
20231128,154700,157014880,6600,6600,6600,6600,507
|
|
20231128,154600,157014880,6600,6600,6600,6600,0
|
|
20231128,154500,157014880,6600,6600,6600,6600,0
|
|
20231128,154400,157014880,6600,6600,6600,6600,0
|
|
20231128,154300,157014880,6600,6600,6600,6600,0
|
|
20231128,154200,157014880,6600,6600,6600,6600,0
|
|
20231128,154100,157014880,6600,6600,6600,6600,0
|
|
20231128,154000,157014880,6600,6600,6600,6600,0
|
|
20231128,153900,157014880,6600,6600,6600,6600,0
|
|
20231128,153800,157014880,6600,6600,6600,6600,0
|
|
20231128,153700,157014880,6600,6600,6600,6600,0
|
|
20231128,153600,157014880,6600,6600,6600,6600,0
|
|
20231128,153500,157014880,6600,6600,6600,6600,0
|
|
20231128,153400,157014880,6600,6600,6600,6600,0
|
|
20231128,153300,157014880,6600,6600,6600,6600,0
|
|
20231128,153200,157014880,6600,6600,6600,6600,0
|
|
20231128,153100,157014880,6600,6600,6600,6600,0
|
|
20231128,153000,157014880,6600,6600,6600,6600,507
|
|
20231128,152900,153668680,6600,6600,6600,6600,0
|
|
20231128,152800,153668680,6600,6600,6600,6600,0
|
|
20231128,152700,153668680,6600,6600,6600,6600,0
|
|
20231128,152600,153668680,6600,6600,6600,6600,0
|
|
20231128,152500,153668680,6600,6600,6600,6600,0
|
|
20231128,152400,153668680,6600,6600,6600,6600,0
|
|
20231128,152300,153668680,6600,6600,6600,6600,0
|
|
20231128,152200,153668680,6600,6600,6600,6600,0
|
|
20231128,152100,153668680,6600,6600,6600,6600,0
|
|
20231128,152000,153668680,6600,6600,6600,6600,0
|
|
20231128,151900,153668680,6600,6610,6610,6600,324
|
|
20231128,151800,151529540,6610,6630,6630,6610,21
|
|
20231128,151700,151390710,6630,6630,6630,6630,0
|
|
20231128,151600,151390710,6630,6630,6630,6630,0
|
|
20231128,151500,151390710,6630,6630,6630,6630,0
|
|
20231128,151400,151390710,6630,6630,6630,6630,35
|
|
20231128,151300,151158660,6630,6630,6630,6630,0
|
|
20231128,151200,151158660,6630,6630,6630,6630,0
|
|
20231128,151100,151158660,6630,6630,6630,6630,0
|
|
20231128,151000,151158660,6630,6630,6630,6630,0
|
|
20231128,150900,151158660,6630,6630,6630,6630,0
|
|
20231128,150800,151158660,6630,6630,6630,6630,352
|
|
20231128,150700,148824900,6630,6630,6630,6630,0
|
|
20231128,150600,148824900,6630,6630,6630,6630,127
|
|
20231128,150500,147982890,6600,6600,6600,6600,22
|
|
20231128,150400,147837690,6600,6600,6600,6600,0
|
|
20231128,150300,147837690,6600,6600,6600,6600,50
|
|
20231128,150200,147507690,6600,6600,6600,6600,0
|
|
20231128,150100,147507690,6600,6610,6610,6600,414
|
|
20231128,150000,144775150,6600,6620,6620,6600,381
|
|
20231128,145900,142258770,6620,6620,6620,6620,1
|
|
20231128,145800,142252150,6630,6630,6630,6630,0
|
|
20231128,145700,142252150,6630,6630,6630,6630,0
|
|
20231128,145600,142252150,6630,6630,6630,6630,2
|
|
20231128,145500,142238890,6630,6630,6630,6630,0
|
|
20231128,145400,142238890,6630,6630,6630,6630,0
|
|
20231128,145300,142238890,6630,6630,6630,6630,0
|
|
20231128,145200,142238890,6630,6630,6630,6630,0
|
|
20231128,145100,142238890,6630,6630,6630,6630,5
|
|
20231128,145000,142205740,6620,6620,6620,6620,0
|
|
20231128,144900,142205740,6620,6620,6620,6620,51
|
|
20231128,144800,141868120,6630,6630,6630,6630,0
|
|
20231128,144700,141868120,6630,6630,6630,6630,0
|
|
20231128,144600,141868120,6630,6630,6630,6630,0
|
|
20231128,144500,141868120,6630,6630,6630,6630,0
|
|
20231128,144400,141868120,6630,6630,6630,6630,0
|
|
20231128,144300,141868120,6630,6630,6630,6630,1
|
|
20231128,144200,141861490,6620,6620,6620,6620,62
|
|
20231128,144100,141451050,6620,6630,6630,6620,17
|
|
20231128,144000,141338500,6630,6630,6630,6630,0
|
|
20231128,143900,141338500,6630,6630,6630,6630,0
|
|
20231128,143800,141338500,6630,6630,6630,6630,12
|
|
20231128,143700,141258940,6630,6630,6630,6630,6
|
|
20231128,143600,141219160,6640,6640,6640,6640,0
|
|
20231128,143500,141219160,6640,6640,6640,6640,0
|
|
20231128,143400,141219160,6640,6640,6640,6640,0
|
|
20231128,143300,141219160,6640,6640,6640,6640,0
|
|
20231128,143200,141219160,6640,6640,6640,6640,24
|
|
20231128,143100,141059800,6640,6640,6640,6640,0
|
|
20231128,143000,141059800,6640,6640,6640,6640,2
|
|
20231128,142900,141046520,6630,6630,6630,6630,0
|
|
20231128,142800,141046520,6630,6630,6630,6630,0
|
|
20231128,142700,141046520,6630,6640,6640,6630,2000
|
|
20231128,142600,127783400,6640,6660,6660,6640,1500
|
|
20231128,142500,117815480,6710,6710,6710,6710,0
|
|
20231128,142400,117815480,6710,6710,6710,6710,1
|
|
20231128,142300,117808770,6640,6640,6640,6640,413
|
|
20231128,142200,115066450,6650,6690,6690,6650,777
|
|
20231128,142100,109892330,6700,6700,6700,6700,0
|
|
20231128,142000,109892330,6700,6700,6700,6700,0
|
|
20231128,141900,109892330,6700,6700,6700,6700,0
|
|
20231128,141800,109892330,6700,6700,6700,6700,0
|
|
20231128,141700,109892330,6700,6700,6700,6700,0
|
|
20231128,141600,109892330,6700,6700,6700,6700,0
|
|
20231128,141500,109892330,6700,6700,6700,6700,0
|
|
20231128,141400,109892330,6700,6700,6700,6700,937
|
|
20231128,141300,103614430,6700,6700,6700,6700,0
|
|
20231128,141200,103614430,6700,6700,6700,6700,410
|
|
20231128,141100,100867430,6700,6700,6700,6700,0
|
|
20231128,141000,100867430,6700,6700,6700,6700,0
|
|
20231128,140900,100867430,6700,6700,6700,6700,0
|
|
20231128,140800,100867430,6700,6700,6700,6700,1
|
|
20231128,140700,100860730,6700,6700,6700,6700,1000
|
|
20231128,140600,94160730,6700,6700,6700,6700,0
|
|
20231128,140500,94160730,6700,6700,6700,6700,0
|
|
20231128,140400,94160730,6700,6700,6700,6700,0
|
|
20231128,140300,94160730,6700,6700,6700,6700,0
|
|
20231128,140200,94160730,6700,6700,6700,6700,665
|
|
20231128,140100,89705230,6740,6740,6740,6740,0
|
|
20231128,140000,89705230,6740,6710,6740,6710,11
|
|
20231128,135900,89631390,6720,6730,6730,6720,1012
|
|
20231128,135800,82830730,6740,6740,6740,6740,0
|
|
20231128,135700,82830730,6740,6740,6740,6740,0
|
|
20231128,135600,82830730,6740,6740,6740,6740,11
|
|
20231128,135500,82756590,6740,6740,6740,6740,0
|
|
20231128,135400,82756590,6740,6740,6740,6740,0
|
|
20231128,135300,82756590,6740,6740,6740,6740,18
|
|
20231128,135200,82635270,6730,6730,6730,6730,13
|
|
20231128,135100,82547780,6750,6750,6750,6750,0
|
|
20231128,135000,82547780,6750,6750,6750,6750,0
|
|
20231128,134900,82547780,6750,6750,6750,6750,0
|
|
20231128,134800,82547780,6750,6750,6750,6750,0
|
|
20231128,134700,82547780,6750,6750,6750,6750,5
|
|
20231128,134600,82514030,6740,6740,6740,6740,0
|
|
20231128,134500,82514030,6740,6740,6740,6740,0
|
|
20231128,134400,82514030,6740,6740,6740,6740,0
|
|
20231128,134300,82514030,6740,6740,6740,6740,0
|
|
20231128,134200,82514030,6740,6740,6740,6740,0
|
|
20231128,134100,82514030,6740,6740,6740,6740,0
|
|
20231128,134000,82514030,6740,6740,6740,6740,0
|
|
20231128,133900,82514030,6740,6740,6740,6740,10
|
|
20231128,133800,82446630,6740,6740,6740,6740,0
|
|
20231128,133700,82446630,6740,6740,6740,6740,0
|
|
20231128,133600,82446630,6740,6740,6740,6740,0
|
|
20231128,133500,82446630,6740,6740,6740,6740,1
|
|
20231128,133400,82439890,6750,6750,6750,6750,0
|
|
20231128,133300,82439890,6750,6750,6750,6750,3
|
|
20231128,133200,82419640,6750,6750,6750,6750,0
|
|
20231128,133100,82419640,6750,6750,6750,6750,0
|
|
20231128,133000,82419640,6750,6750,6750,6750,0
|
|
20231128,132900,82419640,6750,6750,6750,6750,0
|
|
20231128,132800,82419640,6750,6750,6750,6750,0
|
|
20231128,132700,82419640,6750,6750,6750,6750,0
|
|
20231128,132600,82419640,6750,6750,6750,6750,0
|
|
20231128,132500,82419640,6750,6750,6750,6750,0
|
|
20231128,132400,82419640,6750,6750,6750,6750,0
|
|
20231128,132300,82419640,6750,6750,6750,6750,0
|
|
20231128,132200,82419640,6750,6750,6750,6750,0
|
|
20231128,132100,82419640,6750,6750,6750,6750,0
|
|
20231128,132000,82419640,6750,6750,6750,6750,0
|
|
20231128,131900,82419640,6750,6750,6750,6750,0
|
|
20231128,131800,82419640,6750,6750,6750,6750,0
|
|
20231128,131700,82419640,6750,6750,6750,6750,0
|
|
20231128,131600,82419640,6750,6750,6750,6750,0
|
|
20231128,131500,82419640,6750,6750,6750,6750,16
|
|
20231128,131400,82311640,6760,6760,6760,6760,1
|
|
20231128,131300,82304880,6750,6750,6750,6750,0
|
|
20231128,131200,82304880,6750,6750,6750,6750,0
|
|
20231128,131100,82304880,6750,6750,6750,6750,0
|
|
20231128,131000,82304880,6750,6750,6750,6750,0
|
|
20231128,130900,82304880,6750,6750,6750,6750,0
|
|
20231128,130800,82304880,6750,6750,6750,6750,0
|
|
20231128,130700,82304880,6750,6750,6750,6750,388
|
|
20231128,130600,79685880,6760,6760,6760,6760,0
|
|
20231128,130500,79685880,6760,6760,6760,6760,0
|
|
20231128,130400,79685880,6760,6760,6760,6760,0
|
|
20231128,130300,79685880,6760,6760,6760,6760,0
|
|
20231128,130200,79685880,6760,6760,6760,6760,1
|
|
20231128,130100,79679120,6750,6750,6750,6750,0
|
|
20231128,130000,79679120,6750,6750,6750,6750,0
|
|
20231128,125900,79679120,6750,6750,6750,6750,0
|
|
20231128,125800,79679120,6750,6750,6750,6750,0
|
|
20231128,125700,79679120,6750,6750,6750,6750,0
|
|
20231128,125600,79679120,6750,6760,6760,6750,16
|
|
20231128,125500,79570970,6770,6770,6770,6770,0
|
|
20231128,125400,79570970,6770,6770,6770,6770,0
|
|
20231128,125300,79570970,6770,6770,6770,6770,0
|
|
20231128,125200,79570970,6770,6770,6770,6770,1
|
|
20231128,125100,79564200,6760,6760,6760,6760,7
|
|
20231128,125000,79516880,6760,6750,6760,6750,119
|
|
20231128,124900,78713600,6750,6750,6750,6750,27
|
|
20231128,124800,78531350,6750,6750,6750,6750,0
|
|
20231128,124700,78531350,6750,6750,6750,6750,0
|
|
20231128,124600,78531350,6750,6750,6750,6750,0
|
|
20231128,124500,78531350,6750,6750,6750,6750,0
|
|
20231128,124400,78531350,6750,6750,6750,6750,0
|
|
20231128,124300,78531350,6750,6750,6750,6750,0
|
|
20231128,124200,78531350,6750,6750,6750,6750,4
|
|
20231128,124100,78504350,6750,6750,6750,6750,7
|
|
20231128,124000,78457100,6750,6750,6750,6750,0
|
|
20231128,123900,78457100,6750,6750,6750,6750,0
|
|
20231128,123800,78457100,6750,6750,6750,6750,0
|
|
20231128,123700,78457100,6750,6750,6750,6750,0
|
|
20231128,123600,78457100,6750,6750,6750,6750,0
|
|
20231128,123500,78457100,6750,6750,6750,6750,0
|
|
20231128,123400,78457100,6750,6750,6750,6750,72
|
|
20231128,123300,77971100,6730,6730,6730,6730,0
|
|
20231128,123200,77971100,6730,6730,6730,6730,0
|
|
20231128,123100,77971100,6730,6740,6740,6730,29
|
|
20231128,123000,77775710,6750,6740,6750,6740,216
|
|
20231128,122900,76317910,6740,6740,6740,6740,0
|
|
20231128,122800,76317910,6740,6740,6740,6740,8
|
|
20231128,122700,76263990,6740,6740,6740,6740,56
|
|
20231128,122600,75886550,6740,6740,6740,6740,0
|
|
20231128,122500,75886550,6740,6740,6740,6740,0
|
|
20231128,122400,75886550,6740,6740,6740,6740,0
|
|
20231128,122300,75886550,6740,6740,6740,6740,0
|
|
20231128,122200,75886550,6740,6740,6740,6740,0
|
|
20231128,122100,75886550,6740,6740,6740,6740,0
|
|
20231128,122000,75886550,6740,6740,6740,6740,0
|
|
20231128,121900,75886550,6740,6740,6740,6740,0
|
|
20231128,121800,75886550,6740,6740,6740,6740,0
|
|
20231128,121700,75886550,6740,6740,6740,6740,0
|
|
20231128,121600,75886550,6740,6740,6740,6740,0
|
|
20231128,121500,75886550,6740,6740,6740,6740,221
|
|
20231128,121400,74397010,6740,6730,6740,6730,1987
|
|
20231128,121300,61020290,6740,6740,6740,6740,0
|
|
20231128,121200,61020290,6740,6740,6740,6740,0
|
|
20231128,121100,61020290,6740,6740,6740,6740,0
|
|
20231128,121000,61020290,6740,6740,6740,6740,0
|
|
20231128,120900,61020290,6740,6740,6740,6740,0
|
|
20231128,120800,61020290,6740,6740,6740,6740,0
|
|
20231128,120700,61020290,6740,6740,6740,6740,0
|
|
20231128,120600,61020290,6740,6740,6740,6740,0
|
|
20231128,120500,61020290,6740,6740,6740,6740,0
|
|
20231128,120400,61020290,6740,6730,6740,6730,13
|
|
20231128,120300,60932770,6740,6740,6740,6740,0
|
|
20231128,120200,60932770,6740,6740,6740,6740,0
|
|
20231128,120100,60932770,6740,6740,6740,6740,0
|
|
20231128,120000,60932770,6740,6740,6740,6740,0
|
|
20231128,115900,60932770,6740,6740,6740,6740,0
|
|
20231128,115800,60932770,6740,6740,6740,6740,0
|
|
20231128,115700,60932770,6740,6740,6740,6740,0
|
|
20231128,115600,60932770,6740,6740,6740,6740,0
|
|
20231128,115500,60932770,6740,6740,6740,6740,0
|
|
20231128,115400,60932770,6740,6740,6740,6740,0
|
|
20231128,115300,60932770,6740,6740,6740,6740,0
|
|
20231128,115200,60932770,6740,6740,6740,6740,0
|
|
20231128,115100,60932770,6740,6740,6740,6740,0
|
|
20231128,115000,60932770,6740,6740,6740,6740,0
|
|
20231128,114900,60932770,6740,6740,6740,6740,0
|
|
20231128,114800,60932770,6740,6740,6740,6740,0
|
|
20231128,114700,60932770,6740,6740,6740,6740,0
|
|
20231128,114600,60932770,6740,6740,6740,6740,158
|
|
20231128,114500,59867850,6740,6710,6740,6710,777
|
|
20231128,114400,54650930,6710,6710,6710,6710,0
|
|
20231128,114300,54650930,6710,6710,6710,6710,0
|
|
20231128,114200,54650930,6710,6710,6710,6710,0
|
|
20231128,114100,54650930,6710,6710,6710,6710,109
|
|
20231128,114000,53919540,6700,6700,6700,6700,0
|
|
20231128,113900,53919540,6700,6700,6700,6700,0
|
|
20231128,113800,53919540,6700,6700,6700,6700,0
|
|
20231128,113700,53919540,6700,6700,6700,6700,2920
|
|
20231128,113600,34355540,6690,6690,6690,6690,0
|
|
20231128,113500,34355540,6690,6690,6690,6690,0
|
|
20231128,113400,34355540,6690,6690,6690,6690,0
|
|
20231128,113300,34355540,6690,6690,6690,6690,1000
|
|
20231128,113200,27665540,6690,6690,6690,6690,0
|
|
20231128,113100,27665540,6690,6690,6690,6690,0
|
|
20231128,113000,27665540,6690,6690,6690,6690,1
|
|
20231128,112900,27658850,6670,6670,6670,6670,0
|
|
20231128,112800,27658850,6670,6670,6670,6670,0
|
|
20231128,112700,27658850,6670,6670,6670,6670,0
|
|
20231128,112600,27658850,6670,6690,6690,6670,2
|
|
20231128,112500,27645490,6690,6690,6690,6690,0
|
|
20231128,112400,27645490,6690,6690,6690,6690,0
|
|
20231128,112300,27645490,6690,6690,6690,6690,0
|
|
20231128,112200,27645490,6690,6690,6690,6690,0
|
|
20231128,112100,27645490,6690,6690,6690,6690,0
|
|
20231128,112000,27645490,6690,6690,6690,6690,0
|
|
20231128,111900,27645490,6690,6690,6690,6690,0
|
|
20231128,111800,27645490,6690,6690,6690,6690,0
|
|
20231128,111700,27645490,6690,6690,6690,6690,0
|
|
20231128,111600,27645490,6690,6690,6690,6690,0
|
|
20231128,111500,27645490,6690,6690,6690,6690,0
|
|
20231128,111400,27645490,6690,6690,6690,6690,0
|
|
20231128,111300,27645490,6690,6690,6690,6690,0
|
|
20231128,111200,27645490,6690,6690,6690,6690,1
|
|
20231128,111100,27638800,6640,6640,6640,6640,0
|
|
20231128,111000,27638800,6640,6640,6640,6640,0
|
|
20231128,110900,27638800,6640,6640,6640,6640,0
|
|
20231128,110800,27638800,6640,6690,6690,6640,2
|
|
20231128,110700,27625470,6690,6690,6690,6690,2
|
|
20231128,110600,27612090,6690,6700,6700,6690,2
|
|
20231128,110500,27598700,6690,6690,6690,6690,1
|
|
20231128,110400,27592010,6700,6690,6700,6640,346
|
|
20231128,110300,25277300,6690,6690,6690,6690,0
|
|
20231128,110200,25277300,6690,6690,6690,6690,1
|
|
20231128,110100,25270610,6680,6680,6680,6680,0
|
|
20231128,110000,25270610,6680,6680,6680,6680,0
|
|
20231128,105900,25270610,6680,6680,6680,6680,0
|
|
20231128,105800,25270610,6680,6680,6680,6680,0
|
|
20231128,105700,25270610,6680,6680,6680,6680,0
|
|
20231128,105600,25270610,6680,6680,6680,6680,200
|
|
20231128,105500,23934610,6660,6660,6660,6660,0
|
|
20231128,105400,23934610,6660,6660,6660,6660,0
|
|
20231128,105300,23934610,6660,6660,6660,6660,0
|
|
20231128,105200,23934610,6660,6660,6660,6660,0
|
|
20231128,105100,23934610,6660,6660,6660,6660,0
|
|
20231128,105000,23934610,6660,6660,6660,6660,0
|
|
20231128,104900,23934610,6660,6660,6660,6660,0
|
|
20231128,104800,23934610,6660,6660,6660,6660,0
|
|
20231128,104700,23934610,6660,6660,6660,6660,0
|
|
20231128,104600,23934610,6660,6660,6660,6660,0
|
|
20231128,104500,23934610,6660,6660,6660,6660,0
|
|
20231128,104400,23934610,6660,6660,6660,6660,0
|
|
20231128,104300,23934610,6660,6660,6660,6660,0
|
|
20231128,104200,23934610,6660,6660,6660,6660,0
|
|
20231128,104100,23934610,6660,6660,6660,6660,0
|
|
20231128,104000,23934610,6660,6660,6660,6660,0
|
|
20231128,103900,23934610,6660,6660,6660,6660,0
|
|
20231128,103800,23934610,6660,6660,6660,6660,0
|
|
20231128,103700,23934610,6660,6660,6660,6660,0
|
|
20231128,103600,23934610,6660,6660,6660,6660,0
|
|
20231128,103500,23934610,6660,6660,6660,6660,0
|
|
20231128,103400,23934610,6660,6660,6660,6660,0
|
|
20231128,103300,23934610,6660,6660,6660,6660,0
|
|
20231128,103200,23934610,6660,6660,6660,6660,0
|
|
20231128,103100,23934610,6660,6660,6660,6660,0
|
|
20231128,103000,23934610,6660,6630,6660,6630,29
|
|
20231128,102900,23741620,6630,6630,6630,6630,2
|
|
20231128,102800,23728360,6620,6620,6620,6620,0
|
|
20231128,102700,23728360,6620,6620,6620,6620,0
|
|
20231128,102600,23728360,6620,6620,6620,6620,0
|
|
20231128,102500,23728360,6620,6620,6620,6620,0
|
|
20231128,102400,23728360,6620,6620,6620,6620,0
|
|
20231128,102300,23728360,6620,6620,6620,6620,0
|
|
20231128,102200,23728360,6620,6620,6620,6620,0
|
|
20231128,102100,23728360,6620,6630,6630,6620,500
|
|
20231128,102000,20417240,6630,6630,6630,6630,0
|
|
20231128,101900,20417240,6630,6630,6630,6630,2
|
|
20231128,101800,20403980,6630,6630,6630,6630,100
|
|
20231128,101700,19740980,6670,6670,6670,6670,0
|
|
20231128,101600,19740980,6670,6670,6670,6670,0
|
|
20231128,101500,19740980,6670,6670,6670,6670,696
|
|
20231128,101400,15098660,6670,6670,6670,6670,2
|
|
20231128,101300,15085320,6670,6670,6670,6670,0
|
|
20231128,101200,15085320,6670,6670,6670,6670,0
|
|
20231128,101100,15085320,6670,6670,6670,6670,0
|
|
20231128,101000,15085320,6670,6660,6670,6660,27
|
|
20231128,100900,14905490,6620,6620,6620,6620,300
|
|
20231128,100800,12919490,6660,6660,6660,6660,0
|
|
20231128,100700,12919490,6660,6660,6660,6660,0
|
|
20231128,100600,12919490,6660,6660,6660,6660,0
|
|
20231128,100500,12919490,6660,6660,6660,6660,47
|
|
20231128,100400,12606470,6660,6660,6660,6660,0
|
|
20231128,100300,12606470,6660,6660,6660,6660,1
|
|
20231128,100200,12599810,6650,6650,6650,6650,171
|
|
20231128,100100,11462660,6650,6650,6650,6650,0
|
|
20231128,100000,11462660,6650,6650,6650,6650,2
|
|
20231128,095900,11449360,6600,6600,6600,6600,0
|
|
20231128,095800,11449360,6600,6600,6600,6600,0
|
|
20231128,095700,11449360,6600,6600,6600,6600,0
|
|
20231128,095600,11449360,6600,6600,6600,6600,3
|
|
20231128,095500,11429560,6650,6640,6650,6640,12
|
|
20231128,095400,11349870,6640,6640,6640,6640,0
|
|
20231128,095300,11349870,6640,6640,6640,6640,30
|
|
20231128,095200,11150670,6650,6650,6650,6650,0
|
|
20231128,095100,11150670,6650,6650,6650,6650,0
|
|
20231128,095000,11150670,6650,6650,6650,6650,0
|
|
20231128,094900,11150670,6650,6650,6650,6650,0
|
|
20231128,094800,11150670,6650,6650,6650,6650,0
|
|
20231128,094700,11150670,6650,6650,6650,6650,0
|
|
20231128,094600,11150670,6650,6650,6650,6650,0
|
|
20231128,094500,11150670,6650,6640,6650,6570,30
|
|
20231128,094400,10952070,6580,6580,6580,6580,504
|
|
20231128,094300,7635750,6590,6590,6590,6590,49
|
|
20231128,094200,7312840,6600,6600,6600,6600,201
|
|
20231128,094100,5986240,6600,6610,6610,6600,296
|
|
20231128,094000,4031550,6660,6660,6660,6660,0
|
|
20231128,093900,4031550,6660,6660,6660,6660,0
|
|
20231128,093800,4031550,6660,6660,6660,6660,5
|
|
20231128,093700,3998250,6620,6620,6620,6620,0
|
|
20231128,093600,3998250,6620,6620,6620,6620,0
|
|
20231128,093500,3998250,6620,6620,6620,6620,0
|
|
20231128,093400,3998250,6620,6620,6620,6620,30
|
|
20231128,093300,3799650,6690,6690,6690,6690,0
|
|
20231128,093200,3799650,6690,6690,6690,6690,0
|
|
20231128,093100,3799650,6690,6690,6690,6690,0
|
|
20231128,093000,3799650,6690,6690,6690,6690,1
|
|
20231128,092900,3792960,6690,6700,6700,6690,31
|
|
20231128,092800,3585270,6690,6690,6690,6690,0
|
|
20231128,092700,3585270,6690,6650,6690,6650,73
|
|
20231128,092600,3099020,6620,6620,6620,6620,0
|
|
20231128,092500,3099020,6620,6620,6620,6620,0
|
|
20231128,092400,3099020,6620,6620,6620,6620,0
|
|
20231128,092300,3099020,6620,6620,6620,6620,132
|
|
20231128,092200,2225180,6620,6620,6620,6620,61
|
|
20231128,092100,1821360,6620,6620,6620,6620,0
|
|
20231128,092000,1821360,6620,6620,6620,6620,0
|
|
20231128,091900,1821360,6620,6620,6620,6620,0
|
|
20231128,091800,1821360,6620,6620,6620,6620,0
|
|
20231128,091700,1821360,6620,6620,6620,6620,0
|
|
20231128,091600,1821360,6620,6620,6620,6620,1
|
|
20231128,091500,1814740,6600,6600,6600,6600,0
|
|
20231128,091400,1814740,6600,6600,6600,6600,0
|
|
20231128,091300,1814740,6600,6600,6600,6600,0
|
|
20231128,091200,1814740,6600,6620,6620,6600,92
|
|
20231128,091100,1206860,6610,6640,6640,6610,50
|
|
20231128,091000,875670,6700,6700,6700,6700,0
|
|
20231128,090900,875670,6700,6700,6700,6700,2
|
|
20231128,090800,862270,6690,6690,6690,6690,13
|
|
20231128,090700,775300,6690,6690,6690,6690,0
|
|
20231128,090600,775300,6690,6690,6690,6690,3
|
|
20231128,090500,755230,6690,6690,6690,6690,2
|
|
20231128,090400,741850,6690,6690,6690,6640,33
|
|
20231128,090300,522580,6690,6690,6690,6690,0
|
|
20231128,090200,522580,6690,6690,6690,6690,2
|
|
20231128,090100,509200,6700,6700,6700,6700,0
|
|
20231128,090000,509200,6700,6700,6700,6700,76
|