627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192400,267015430,10200,10200,10200,10200,257
|
|
20231128,192300,267015430,10200,10200,10200,10200,0
|
|
20231128,192200,267015430,10200,10200,10200,10200,0
|
|
20231128,192100,267015430,10200,10200,10200,10200,0
|
|
20231128,192000,267015430,10200,10200,10200,10200,0
|
|
20231128,191900,267015430,10200,10200,10200,10200,0
|
|
20231128,191800,267015430,10200,10200,10200,10200,0
|
|
20231128,191700,267015430,10200,10200,10200,10200,0
|
|
20231128,191600,267015430,10200,10200,10200,10200,0
|
|
20231128,191500,267015430,10200,10200,10200,10200,0
|
|
20231128,191400,267015430,10200,10200,10200,10200,0
|
|
20231128,191300,267015430,10200,10200,10200,10200,0
|
|
20231128,191200,267015430,10200,10200,10200,10200,0
|
|
20231128,191100,267015430,10200,10200,10200,10200,0
|
|
20231128,191000,267015430,10200,10200,10200,10200,0
|
|
20231128,190900,267015430,10200,10200,10200,10200,0
|
|
20231128,190800,267015430,10200,10200,10200,10200,0
|
|
20231128,190700,267015430,10200,10200,10200,10200,0
|
|
20231128,190600,267015430,10200,10200,10200,10200,0
|
|
20231128,190500,267015430,10200,10200,10200,10200,0
|
|
20231128,190400,267015430,10200,10200,10200,10200,0
|
|
20231128,190300,267015430,10200,10200,10200,10200,0
|
|
20231128,190200,267015430,10200,10200,10200,10200,0
|
|
20231128,190100,267015430,10200,10200,10200,10200,0
|
|
20231128,190000,267015430,10200,10200,10200,10200,0
|
|
20231128,185900,267015430,10200,10200,10200,10200,0
|
|
20231128,185800,267015430,10200,10200,10200,10200,0
|
|
20231128,185700,267015430,10200,10200,10200,10200,0
|
|
20231128,185600,267015430,10200,10200,10200,10200,0
|
|
20231128,185500,267015430,10200,10200,10200,10200,0
|
|
20231128,185400,267015430,10200,10200,10200,10200,257
|
|
20231128,185300,267015430,10200,10200,10200,10200,0
|
|
20231128,185200,267015430,10200,10200,10200,10200,0
|
|
20231128,185100,267015430,10200,10200,10200,10200,0
|
|
20231128,185000,267015430,10200,10200,10200,10200,0
|
|
20231128,184900,267015430,10200,10200,10200,10200,0
|
|
20231128,184800,267015430,10200,10200,10200,10200,0
|
|
20231128,184700,267015430,10200,10200,10200,10200,0
|
|
20231128,184600,267015430,10200,10200,10200,10200,0
|
|
20231128,184500,267015430,10200,10200,10200,10200,0
|
|
20231128,184400,267015430,10200,10200,10200,10200,0
|
|
20231128,184300,267015430,10200,10200,10200,10200,0
|
|
20231128,184200,267015430,10200,10200,10200,10200,0
|
|
20231128,184100,267015430,10200,10200,10200,10200,0
|
|
20231128,184000,267015430,10200,10200,10200,10200,0
|
|
20231128,183900,267015430,10200,10200,10200,10200,0
|
|
20231128,183800,267015430,10200,10200,10200,10200,0
|
|
20231128,183700,267015430,10200,10200,10200,10200,0
|
|
20231128,183600,267015430,10200,10200,10200,10200,0
|
|
20231128,183500,267015430,10200,10200,10200,10200,0
|
|
20231128,183400,267015430,10200,10200,10200,10200,0
|
|
20231128,183300,267015430,10200,10200,10200,10200,0
|
|
20231128,183200,267015430,10200,10200,10200,10200,0
|
|
20231128,183100,267015430,10200,10200,10200,10200,0
|
|
20231128,183000,267015430,10200,10200,10200,10200,0
|
|
20231128,182900,267015430,10200,10200,10200,10200,0
|
|
20231128,182800,267015430,10200,10200,10200,10200,0
|
|
20231128,182700,267015430,10200,10200,10200,10200,0
|
|
20231128,182600,267015430,10200,10200,10200,10200,0
|
|
20231128,182500,267015430,10200,10200,10200,10200,0
|
|
20231128,182400,267015430,10200,10200,10200,10200,257
|
|
20231128,182300,267015430,10200,10200,10200,10200,0
|
|
20231128,182200,267015430,10200,10200,10200,10200,0
|
|
20231128,182100,267015430,10200,10200,10200,10200,0
|
|
20231128,182000,267015430,10200,10200,10200,10200,0
|
|
20231128,181900,267015430,10200,10200,10200,10200,0
|
|
20231128,181800,267015430,10200,10200,10200,10200,0
|
|
20231128,181700,267015430,10200,10200,10200,10200,0
|
|
20231128,181600,267015430,10200,10200,10200,10200,0
|
|
20231128,181500,267015430,10200,10200,10200,10200,0
|
|
20231128,181400,267015430,10200,10200,10200,10200,0
|
|
20231128,181300,267015430,10200,10200,10200,10200,0
|
|
20231128,181200,267015430,10200,10200,10200,10200,0
|
|
20231128,181100,267015430,10200,10200,10200,10200,0
|
|
20231128,181000,267015430,10200,10200,10200,10200,0
|
|
20231128,180900,267015430,10200,10200,10200,10200,0
|
|
20231128,180800,267015430,10200,10200,10200,10200,0
|
|
20231128,180700,267015430,10200,10200,10200,10200,0
|
|
20231128,180600,267015430,10200,10200,10200,10200,0
|
|
20231128,180500,267015430,10200,10200,10200,10200,0
|
|
20231128,180400,267015430,10200,10200,10200,10200,0
|
|
20231128,180300,267015430,10200,10200,10200,10200,0
|
|
20231128,180200,267015430,10200,10200,10200,10200,0
|
|
20231128,180100,267015430,10200,10200,10200,10200,0
|
|
20231128,180000,267015430,10200,10200,10200,10200,0
|
|
20231128,175900,267015430,10200,10200,10200,10200,0
|
|
20231128,175800,267015430,10200,10200,10200,10200,0
|
|
20231128,175700,267015430,10200,10200,10200,10200,0
|
|
20231128,175600,267015430,10200,10200,10200,10200,0
|
|
20231128,175500,267015430,10200,10200,10200,10200,0
|
|
20231128,175400,267015430,10200,10200,10200,10200,257
|
|
20231128,175300,267015430,10200,10200,10200,10200,0
|
|
20231128,175200,267015430,10200,10200,10200,10200,0
|
|
20231128,175100,267015430,10200,10200,10200,10200,0
|
|
20231128,175000,267015430,10200,10200,10200,10200,0
|
|
20231128,174900,267015430,10200,10200,10200,10200,0
|
|
20231128,174800,267015430,10200,10200,10200,10200,0
|
|
20231128,174700,267015430,10200,10200,10200,10200,0
|
|
20231128,174600,267015430,10200,10200,10200,10200,0
|
|
20231128,174500,267015430,10200,10200,10200,10200,0
|
|
20231128,174400,267015430,10200,10200,10200,10200,0
|
|
20231128,174300,267015430,10200,10200,10200,10200,0
|
|
20231128,174200,267015430,10200,10200,10200,10200,0
|
|
20231128,174100,267015430,10200,10200,10200,10200,0
|
|
20231128,174000,267015430,10200,10200,10200,10200,0
|
|
20231128,173900,267015430,10200,10200,10200,10200,0
|
|
20231128,173800,267015430,10200,10200,10200,10200,0
|
|
20231128,173700,267015430,10200,10200,10200,10200,0
|
|
20231128,173600,267015430,10200,10200,10200,10200,0
|
|
20231128,173500,267015430,10200,10200,10200,10200,0
|
|
20231128,173400,267015430,10200,10200,10200,10200,0
|
|
20231128,173300,267015430,10200,10200,10200,10200,0
|
|
20231128,173200,267015430,10200,10200,10200,10200,0
|
|
20231128,173100,267015430,10200,10200,10200,10200,0
|
|
20231128,173000,267015430,10200,10200,10200,10200,0
|
|
20231128,172900,267015430,10200,10200,10200,10200,0
|
|
20231128,172800,267015430,10200,10200,10200,10200,0
|
|
20231128,172700,267015430,10200,10200,10200,10200,0
|
|
20231128,172600,267015430,10200,10200,10200,10200,0
|
|
20231128,172500,267015430,10200,10200,10200,10200,0
|
|
20231128,172400,267015430,10200,10200,10200,10200,257
|
|
20231128,172300,267015430,10200,10200,10200,10200,0
|
|
20231128,172200,267015430,10200,10200,10200,10200,0
|
|
20231128,172100,267015430,10200,10200,10200,10200,0
|
|
20231128,172000,267015430,10200,10200,10200,10200,0
|
|
20231128,171900,267015430,10200,10200,10200,10200,0
|
|
20231128,171800,267015430,10200,10200,10200,10200,0
|
|
20231128,171700,267015430,10200,10200,10200,10200,0
|
|
20231128,171600,267015430,10200,10200,10200,10200,0
|
|
20231128,171500,267015430,10200,10200,10200,10200,0
|
|
20231128,171400,267015430,10200,10200,10200,10200,0
|
|
20231128,171300,267015430,10200,10200,10200,10200,0
|
|
20231128,171200,267015430,10200,10200,10200,10200,0
|
|
20231128,171100,267015430,10200,10200,10200,10200,0
|
|
20231128,171000,267015430,10200,10200,10200,10200,0
|
|
20231128,170900,267015430,10200,10200,10200,10200,0
|
|
20231128,170800,267015430,10200,10200,10200,10200,0
|
|
20231128,170700,267015430,10200,10200,10200,10200,0
|
|
20231128,170600,267015430,10200,10200,10200,10200,0
|
|
20231128,170500,267015430,10200,10200,10200,10200,0
|
|
20231128,170400,267015430,10200,10200,10200,10200,0
|
|
20231128,170300,267015430,10200,10200,10200,10200,0
|
|
20231128,170200,267015430,10200,10200,10200,10200,0
|
|
20231128,170100,267015430,10200,10200,10200,10200,0
|
|
20231128,170000,267015430,10200,10200,10200,10200,0
|
|
20231128,165900,267015430,10200,10200,10200,10200,0
|
|
20231128,165800,267015430,10200,10200,10200,10200,0
|
|
20231128,165700,267015430,10200,10200,10200,10200,0
|
|
20231128,165600,267015430,10200,10200,10200,10200,0
|
|
20231128,165500,267015430,10200,10200,10200,10200,0
|
|
20231128,165400,267015430,10200,10200,10200,10200,257
|
|
20231128,165300,267015430,10200,10200,10200,10200,0
|
|
20231128,165200,267015430,10200,10200,10200,10200,0
|
|
20231128,165100,267015430,10200,10200,10200,10200,0
|
|
20231128,165000,267015430,10200,10200,10200,10200,0
|
|
20231128,164900,267015430,10200,10200,10200,10200,0
|
|
20231128,164800,267015430,10200,10200,10200,10200,0
|
|
20231128,164700,267015430,10200,10200,10200,10200,0
|
|
20231128,164600,267015430,10200,10200,10200,10200,0
|
|
20231128,164500,267015430,10200,10200,10200,10200,0
|
|
20231128,164400,267015430,10200,10200,10200,10200,0
|
|
20231128,164300,267015430,10200,10200,10200,10200,0
|
|
20231128,164200,267015430,10200,10200,10200,10200,0
|
|
20231128,164100,267015430,10200,10200,10200,10200,0
|
|
20231128,164000,267015430,10200,10200,10200,10200,0
|
|
20231128,163900,267015430,10200,10200,10200,10200,0
|
|
20231128,163800,267015430,10200,10200,10200,10200,0
|
|
20231128,163700,267015430,10200,10200,10200,10200,0
|
|
20231128,163600,267015430,10200,10200,10200,10200,0
|
|
20231128,163500,267015430,10200,10200,10200,10200,0
|
|
20231128,163400,267015430,10200,10200,10200,10200,0
|
|
20231128,163300,267015430,10200,10200,10200,10200,0
|
|
20231128,163200,267015430,10200,10200,10200,10200,0
|
|
20231128,163100,267015430,10200,10200,10200,10200,0
|
|
20231128,163000,267015430,10200,10200,10200,10200,0
|
|
20231128,162900,267015430,10200,10200,10200,10200,0
|
|
20231128,162800,267015430,10200,10200,10200,10200,0
|
|
20231128,162700,267015430,10200,10200,10200,10200,0
|
|
20231128,162600,267015430,10200,10200,10200,10200,0
|
|
20231128,162500,267015430,10200,10200,10200,10200,0
|
|
20231128,162400,267015430,10200,10200,10200,10200,257
|
|
20231128,162300,267015430,10200,10200,10200,10200,0
|
|
20231128,162200,267015430,10200,10200,10200,10200,0
|
|
20231128,162100,267015430,10200,10200,10200,10200,0
|
|
20231128,162000,267015430,10200,10200,10200,10200,0
|
|
20231128,161900,267015430,10200,10200,10200,10200,0
|
|
20231128,161800,267015430,10200,10200,10200,10200,0
|
|
20231128,161700,267015430,10200,10200,10200,10200,0
|
|
20231128,161600,267015430,10200,10200,10200,10200,0
|
|
20231128,161500,267015430,10200,10200,10200,10200,0
|
|
20231128,161400,267015430,10200,10200,10200,10200,0
|
|
20231128,161300,267015430,10200,10200,10200,10200,0
|
|
20231128,161200,267015430,10200,10200,10200,10200,0
|
|
20231128,161100,267015430,10200,10200,10200,10200,0
|
|
20231128,161000,267015430,10200,10200,10200,10200,0
|
|
20231128,160900,267015430,10200,10200,10200,10200,0
|
|
20231128,160800,267015430,10200,10200,10200,10200,0
|
|
20231128,160700,267015430,10200,10200,10200,10200,0
|
|
20231128,160600,267015430,10200,10200,10200,10200,0
|
|
20231128,160500,267015430,10200,10200,10200,10200,0
|
|
20231128,160400,267015430,10200,10200,10200,10200,0
|
|
20231128,160300,267015430,10200,10200,10200,10200,0
|
|
20231128,160200,267015430,10200,10200,10200,10200,0
|
|
20231128,160100,267015430,10200,10200,10200,10200,0
|
|
20231128,160000,267015430,10200,10200,10200,10200,0
|
|
20231128,155900,267015430,10200,10200,10200,10200,0
|
|
20231128,155800,267015430,10200,10200,10200,10200,0
|
|
20231128,155700,267015430,10200,10200,10200,10200,0
|
|
20231128,155600,267015430,10200,10200,10200,10200,0
|
|
20231128,155500,267015430,10200,10200,10200,10200,0
|
|
20231128,155400,267015430,10200,10200,10200,10200,257
|
|
20231128,155300,267015430,10200,10200,10200,10200,0
|
|
20231128,155200,267015430,10200,10200,10200,10200,0
|
|
20231128,155100,267015430,10200,10200,10200,10200,0
|
|
20231128,155000,267015430,10200,10200,10200,10200,0
|
|
20231128,154900,267015430,10200,10200,10200,10200,0
|
|
20231128,154800,267015430,10200,10200,10200,10200,0
|
|
20231128,154700,267015430,10200,10200,10200,10200,0
|
|
20231128,154600,267015430,10200,10200,10200,10200,0
|
|
20231128,154500,267015430,10200,10200,10200,10200,0
|
|
20231128,154400,267015430,10200,10200,10200,10200,0
|
|
20231128,154300,267015430,10200,10200,10200,10200,0
|
|
20231128,154200,267015430,10200,10200,10200,10200,0
|
|
20231128,154100,267015430,10200,10200,10200,10200,0
|
|
20231128,154000,267015430,10200,10200,10200,10200,0
|
|
20231128,153900,267015430,10200,10200,10200,10200,0
|
|
20231128,153800,267015430,10200,10200,10200,10200,0
|
|
20231128,153700,267015430,10200,10200,10200,10200,0
|
|
20231128,153600,267015430,10200,10200,10200,10200,0
|
|
20231128,153500,267015430,10200,10200,10200,10200,0
|
|
20231128,153400,267015430,10200,10200,10200,10200,0
|
|
20231128,153300,267015430,10200,10200,10200,10200,0
|
|
20231128,153200,267015430,10200,10200,10200,10200,0
|
|
20231128,153100,267015430,10200,10200,10200,10200,0
|
|
20231128,153000,267015430,10200,10200,10200,10200,257
|
|
20231128,152900,264394030,10200,10200,10200,10200,0
|
|
20231128,152800,264394030,10200,10200,10200,10200,0
|
|
20231128,152700,264394030,10200,10200,10200,10200,0
|
|
20231128,152600,264394030,10200,10200,10200,10200,0
|
|
20231128,152500,264394030,10200,10200,10200,10200,0
|
|
20231128,152400,264394030,10200,10200,10200,10200,0
|
|
20231128,152300,264394030,10200,10200,10200,10200,0
|
|
20231128,152200,264394030,10200,10200,10200,10200,0
|
|
20231128,152100,264394030,10200,10200,10200,10200,0
|
|
20231128,152000,264394030,10200,10200,10200,10200,0
|
|
20231128,151900,264394030,10200,10200,10200,10200,61
|
|
20231128,151800,263771830,10200,10200,10200,10200,0
|
|
20231128,151700,263771830,10200,10200,10200,10200,28
|
|
20231128,151600,263486230,10200,10200,10200,10200,33
|
|
20231128,151500,263149630,10200,10200,10200,10200,0
|
|
20231128,151400,263149630,10200,10200,10200,10200,0
|
|
20231128,151300,263149630,10200,10190,10200,10190,116
|
|
20231128,151200,261966880,10190,10180,10190,10180,270
|
|
20231128,151100,259216350,10170,10180,10180,10170,510
|
|
20231128,151000,254024650,10180,10180,10180,10180,0
|
|
20231128,150900,254024650,10180,10180,10180,10180,200
|
|
20231128,150800,251988650,10130,10130,10130,10130,0
|
|
20231128,150700,251988650,10130,10180,10180,10130,11
|
|
20231128,150600,251876970,10180,10180,10180,10180,0
|
|
20231128,150500,251876970,10180,10180,10180,10180,0
|
|
20231128,150400,251876970,10180,10180,10180,10180,0
|
|
20231128,150300,251876970,10180,10180,10180,10180,0
|
|
20231128,150200,251876970,10180,10150,10180,10150,10
|
|
20231128,150100,251775320,10130,10130,10130,10130,0
|
|
20231128,150000,251775320,10130,10190,10190,10130,202
|
|
20231128,145900,249719240,10180,10180,10180,10180,47
|
|
20231128,145800,249240780,10190,10140,10190,10140,7
|
|
20231128,145700,249169550,10190,10140,10190,10140,31
|
|
20231128,145600,248855160,10190,10200,10200,10190,782
|
|
20231128,145500,240879340,10200,10130,10200,10130,2004
|
|
20231128,145400,220440470,10130,10130,10130,10130,1
|
|
20231128,145300,220430340,10190,10190,10190,10190,0
|
|
20231128,145200,220430340,10190,10190,10190,10190,0
|
|
20231128,145100,220430340,10190,10130,10190,10120,5
|
|
20231128,145000,220379640,10170,10150,10170,10150,300
|
|
20231128,144900,217329640,10200,10120,10200,10100,1128
|
|
20231128,144800,205862450,10100,10100,10100,10100,0
|
|
20231128,144700,205862450,10100,10100,10100,10100,0
|
|
20231128,144600,205862450,10100,10100,10100,10100,1
|
|
20231128,144500,205852350,10120,10100,10120,10100,2
|
|
20231128,144400,205832130,10120,10120,10120,10120,0
|
|
20231128,144300,205832130,10120,10120,10120,10120,2
|
|
20231128,144200,205811890,10120,10120,10120,10120,0
|
|
20231128,144100,205811890,10120,10120,10120,10120,0
|
|
20231128,144000,205811890,10120,10120,10120,10120,0
|
|
20231128,143900,205811890,10120,10110,10120,10110,2
|
|
20231128,143800,205791660,10100,10110,10150,10100,165
|
|
20231128,143700,204124080,10150,10150,10150,10150,0
|
|
20231128,143600,204124080,10150,10140,10150,10140,10
|
|
20231128,143500,204022670,10140,10120,10140,10120,262
|
|
20231128,143400,201367230,10120,10110,10120,10110,670
|
|
20231128,143300,194587330,10120,10120,10120,10120,0
|
|
20231128,143200,194587330,10120,10120,10120,10120,1
|
|
20231128,143100,194577210,10080,10080,10080,10080,0
|
|
20231128,143000,194577210,10080,10080,10080,10080,6
|
|
20231128,142900,194516730,10120,10120,10120,10120,1
|
|
20231128,142800,194506610,10110,10110,10110,10110,0
|
|
20231128,142700,194506610,10110,10110,10110,10110,15
|
|
20231128,142600,194354960,10110,10110,10110,10110,0
|
|
20231128,142500,194354960,10110,10110,10110,10110,0
|
|
20231128,142400,194354960,10110,10110,10110,10110,0
|
|
20231128,142300,194354960,10110,10110,10110,10110,0
|
|
20231128,142200,194354960,10110,10110,10110,10110,25
|
|
20231128,142100,194102210,10100,10100,10100,10100,0
|
|
20231128,142000,194102210,10100,10100,10100,10100,30
|
|
20231128,141900,193799210,10100,10100,10100,10100,0
|
|
20231128,141800,193799210,10100,10100,10100,10100,1
|
|
20231128,141700,193789110,10050,10060,10060,10050,10
|
|
20231128,141600,193688520,10060,10060,10060,10060,1
|
|
20231128,141500,193678460,10120,10120,10120,10120,0
|
|
20231128,141400,193678460,10120,10090,10120,10040,159
|
|
20231128,141300,192075320,10110,10110,10110,10110,1
|
|
20231128,141200,192065210,10110,10110,10110,10110,0
|
|
20231128,141100,192065210,10110,10110,10110,10110,19
|
|
20231128,141000,191873120,10080,10080,10080,10080,0
|
|
20231128,140900,191873120,10080,10080,10080,10080,30
|
|
20231128,140800,191570720,10120,10120,10120,10120,0
|
|
20231128,140700,191570720,10120,10120,10120,10120,0
|
|
20231128,140600,191570720,10120,10120,10120,10120,0
|
|
20231128,140500,191570720,10120,10120,10120,10120,0
|
|
20231128,140400,191570720,10120,10120,10120,10120,0
|
|
20231128,140300,191570720,10120,10120,10120,10120,0
|
|
20231128,140200,191570720,10120,10120,10120,10120,0
|
|
20231128,140100,191570720,10120,10120,10120,10120,15
|
|
20231128,140000,191418920,10120,10100,10120,10100,20
|
|
20231128,135900,191216700,10120,10120,10120,10120,0
|
|
20231128,135800,191216700,10120,10120,10120,10120,0
|
|
20231128,135700,191216700,10120,10120,10120,10120,0
|
|
20231128,135600,191216700,10120,10120,10120,10120,0
|
|
20231128,135500,191216700,10120,10120,10120,10120,0
|
|
20231128,135400,191216700,10120,10120,10120,10120,4
|
|
20231128,135300,191176220,10130,10130,10130,10130,0
|
|
20231128,135200,191176220,10130,10130,10130,10130,0
|
|
20231128,135100,191176220,10130,10080,10130,10080,2
|
|
20231128,135000,191156010,10130,10130,10130,10130,0
|
|
20231128,134900,191156010,10130,10130,10130,10130,0
|
|
20231128,134800,191156010,10130,10130,10130,10130,5
|
|
20231128,134700,191105360,10130,10130,10130,10130,0
|
|
20231128,134600,191105360,10130,10130,10130,10130,1
|
|
20231128,134500,191095230,10130,10120,10130,10120,4
|
|
20231128,134400,191054740,10120,10120,10120,10120,0
|
|
20231128,134300,191054740,10120,10120,10120,10120,5
|
|
20231128,134200,191004140,10120,10120,10120,10120,2
|
|
20231128,134100,190983900,10120,10120,10120,10120,0
|
|
20231128,134000,190983900,10120,10120,10120,10120,0
|
|
20231128,133900,190983900,10120,10120,10120,10120,11
|
|
20231128,133800,190872580,10120,10120,10120,10120,0
|
|
20231128,133700,190872580,10120,10120,10120,10120,0
|
|
20231128,133600,190872580,10120,10120,10120,10120,0
|
|
20231128,133500,190872580,10120,10120,10120,10120,0
|
|
20231128,133400,190872580,10120,10120,10120,10120,2
|
|
20231128,133300,190852340,10120,10120,10120,10120,0
|
|
20231128,133200,190852340,10120,10120,10120,10120,0
|
|
20231128,133100,190852340,10120,10120,10120,10120,0
|
|
20231128,133000,190852340,10120,10120,10120,10120,1
|
|
20231128,132900,190842220,10120,10120,10120,10120,1
|
|
20231128,132800,190832100,10120,10120,10120,10120,1
|
|
20231128,132700,190821980,10080,10080,10080,10080,321
|
|
20231128,132600,187586300,10130,10130,10130,10130,0
|
|
20231128,132500,187586300,10130,10130,10130,10130,0
|
|
20231128,132400,187586300,10130,10130,10130,10130,0
|
|
20231128,132300,187586300,10130,10130,10130,10130,0
|
|
20231128,132200,187586300,10130,10130,10130,10130,0
|
|
20231128,132100,187586300,10130,10130,10130,10130,51
|
|
20231128,132000,187069670,10120,10120,10120,10120,30
|
|
20231128,131900,186766070,10130,10130,10130,10130,0
|
|
20231128,131800,186766070,10130,10130,10130,10130,1
|
|
20231128,131700,186755940,10070,10070,10070,10070,0
|
|
20231128,131600,186755940,10070,10070,10070,10070,0
|
|
20231128,131500,186755940,10070,10120,10120,10070,5
|
|
20231128,131400,186705510,10130,10130,10130,10130,0
|
|
20231128,131300,186705510,10130,10100,10130,10100,500
|
|
20231128,131200,181645140,10100,10080,10100,10080,462
|
|
20231128,131100,176982470,10090,10090,10090,10090,1
|
|
20231128,131000,176972380,10090,10090,10090,10090,1
|
|
20231128,130900,176962290,10070,10070,10070,10070,0
|
|
20231128,130800,176962290,10070,10080,10090,10070,143
|
|
20231128,130700,175519560,10080,10070,10080,10070,164
|
|
20231128,130600,173866700,10050,10050,10050,10050,0
|
|
20231128,130500,173866700,10050,10050,10050,10050,1
|
|
20231128,130400,173856650,10070,10070,10070,10070,0
|
|
20231128,130300,173856650,10070,10070,10070,10070,1
|
|
20231128,130200,173846580,10050,10050,10050,10050,0
|
|
20231128,130100,173846580,10050,10050,10050,10050,1
|
|
20231128,130000,173836530,10070,10070,10070,10070,0
|
|
20231128,125900,173836530,10070,10070,10070,10070,1
|
|
20231128,125800,173826460,10070,10070,10070,10070,0
|
|
20231128,125700,173826460,10070,10070,10070,10020,32
|
|
20231128,125600,173504270,10070,10070,10070,10070,10
|
|
20231128,125500,173403570,10070,10070,10070,10070,0
|
|
20231128,125400,173403570,10070,10030,10070,10030,301
|
|
20231128,125300,170384500,10040,10040,10040,10040,0
|
|
20231128,125200,170384500,10040,10060,10060,10040,160
|
|
20231128,125100,168778080,10080,10080,10080,10080,0
|
|
20231128,125000,168778080,10080,10080,10080,10080,0
|
|
20231128,124900,168778080,10080,10080,10080,10080,0
|
|
20231128,124800,168778080,10080,10080,10080,10080,0
|
|
20231128,124700,168778080,10080,10080,10080,10080,0
|
|
20231128,124600,168778080,10080,10080,10080,10080,0
|
|
20231128,124500,168778080,10080,10080,10080,10080,0
|
|
20231128,124400,168778080,10080,10080,10080,10080,0
|
|
20231128,124300,168778080,10080,10080,10080,10080,0
|
|
20231128,124200,168778080,10080,10080,10080,10080,0
|
|
20231128,124100,168778080,10080,10080,10080,10080,0
|
|
20231128,124000,168778080,10080,10080,10080,10080,0
|
|
20231128,123900,168778080,10080,10050,10080,10050,2
|
|
20231128,123800,168757950,10080,10080,10080,10080,0
|
|
20231128,123700,168757950,10080,10080,10080,10080,11
|
|
20231128,123600,168647070,10040,10070,10070,10040,10
|
|
20231128,123500,168546550,10080,10080,10080,10080,1
|
|
20231128,123400,168536470,10080,10080,10080,10080,1
|
|
20231128,123300,168526390,10050,10050,10050,10050,0
|
|
20231128,123200,168526390,10050,10050,10050,10050,20
|
|
20231128,123100,168325390,10080,10080,10080,10080,0
|
|
20231128,123000,168325390,10080,10080,10080,10080,0
|
|
20231128,122900,168325390,10080,10080,10080,10080,0
|
|
20231128,122800,168325390,10080,10080,10080,10080,0
|
|
20231128,122700,168325390,10080,10080,10080,10080,0
|
|
20231128,122600,168325390,10080,10080,10080,10080,0
|
|
20231128,122500,168325390,10080,10080,10080,10080,0
|
|
20231128,122400,168325390,10080,10080,10080,10080,0
|
|
20231128,122300,168325390,10080,10080,10080,10080,0
|
|
20231128,122200,168325390,10080,10080,10080,10080,0
|
|
20231128,122100,168325390,10080,10080,10080,10080,0
|
|
20231128,122000,168325390,10080,10080,10080,10080,0
|
|
20231128,121900,168325390,10080,10080,10080,10080,0
|
|
20231128,121800,168325390,10080,10080,10080,10080,0
|
|
20231128,121700,168325390,10080,10080,10080,10080,0
|
|
20231128,121600,168325390,10080,10080,10080,10080,0
|
|
20231128,121500,168325390,10080,10080,10080,10080,1
|
|
20231128,121400,168315310,10080,10080,10080,10080,0
|
|
20231128,121300,168315310,10080,10040,10090,10040,35
|
|
20231128,121200,167963100,10090,10090,10090,10090,0
|
|
20231128,121100,167963100,10090,10090,10090,10090,1
|
|
20231128,121000,167953010,10080,10080,10080,10080,0
|
|
20231128,120900,167953010,10080,10080,10080,10080,0
|
|
20231128,120800,167953010,10080,10080,10080,10080,0
|
|
20231128,120700,167953010,10080,10080,10080,10080,154
|
|
20231128,120600,166400690,10080,10050,10080,10050,248
|
|
20231128,120500,163905170,10050,10050,10050,10050,0
|
|
20231128,120400,163905170,10050,10050,10050,10050,0
|
|
20231128,120300,163905170,10050,10050,10050,10050,0
|
|
20231128,120200,163905170,10050,10050,10050,10050,1
|
|
20231128,120100,163895120,10050,10050,10050,10050,0
|
|
20231128,120000,163895120,10050,10050,10050,10050,0
|
|
20231128,115900,163895120,10050,10050,10050,10050,0
|
|
20231128,115800,163895120,10050,10050,10050,10050,0
|
|
20231128,115700,163895120,10050,10050,10050,10050,0
|
|
20231128,115600,163895120,10050,10050,10050,10050,0
|
|
20231128,115500,163895120,10050,10040,10050,10040,3
|
|
20231128,115400,163864990,10050,10040,10050,10040,86
|
|
20231128,115300,163000720,10040,10040,10040,10040,0
|
|
20231128,115200,163000720,10040,10040,10040,10040,0
|
|
20231128,115100,163000720,10040,10040,10040,10040,0
|
|
20231128,115000,163000720,10040,10040,10040,10040,7
|
|
20231128,114900,162930440,10030,10030,10030,10030,0
|
|
20231128,114800,162930440,10030,10040,10040,10030,11
|
|
20231128,114700,162820010,10050,10050,10050,10050,10
|
|
20231128,114600,162719510,10050,10050,10050,10050,0
|
|
20231128,114500,162719510,10050,10050,10050,10050,0
|
|
20231128,114400,162719510,10050,10060,10060,10050,3
|
|
20231128,114300,162689350,10030,10030,10030,10030,0
|
|
20231128,114200,162689350,10030,10030,10030,10030,0
|
|
20231128,114100,162689350,10030,10030,10030,10030,1
|
|
20231128,114000,162679320,10040,10040,10040,10040,90
|
|
20231128,113900,161775720,10040,10040,10040,10040,0
|
|
20231128,113800,161775720,10040,10040,10040,10040,0
|
|
20231128,113700,161775720,10040,10040,10040,10040,0
|
|
20231128,113600,161775720,10040,10040,10040,10040,20
|
|
20231128,113500,161574920,10040,10040,10040,10040,1
|
|
20231128,113400,161564880,10060,10060,10060,10060,0
|
|
20231128,113300,161564880,10060,10060,10060,10060,0
|
|
20231128,113200,161564880,10060,10060,10060,10060,1
|
|
20231128,113100,161554820,10070,10070,10070,10070,1
|
|
20231128,113000,161544750,10070,10070,10070,10070,0
|
|
20231128,112900,161544750,10070,10070,10070,10070,0
|
|
20231128,112800,161544750,10070,10070,10070,10070,1
|
|
20231128,112700,161534680,10070,10070,10070,10070,0
|
|
20231128,112600,161534680,10070,10060,10070,10040,4
|
|
20231128,112500,161494460,10070,10070,10070,10070,0
|
|
20231128,112400,161494460,10070,10070,10070,10070,0
|
|
20231128,112300,161494460,10070,10070,10070,10070,0
|
|
20231128,112200,161494460,10070,10070,10070,10070,0
|
|
20231128,112100,161494460,10070,10070,10070,10070,0
|
|
20231128,112000,161494460,10070,10070,10070,10070,1
|
|
20231128,111900,161484390,10070,10050,10070,10040,10
|
|
20231128,111800,161383910,10060,10070,10070,10060,6
|
|
20231128,111700,161323500,10070,10070,10070,10070,1
|
|
20231128,111600,161313430,10030,10030,10030,10030,0
|
|
20231128,111500,161313430,10030,10030,10030,10030,0
|
|
20231128,111400,161313430,10030,10030,10030,10030,0
|
|
20231128,111300,161313430,10030,10030,10030,10030,0
|
|
20231128,111200,161313430,10030,10060,10060,10030,31
|
|
20231128,111100,161001920,10050,10050,10050,10050,0
|
|
20231128,111000,161001920,10050,10050,10050,10050,1
|
|
20231128,110900,160991870,10070,10070,10070,10070,0
|
|
20231128,110800,160991870,10070,10080,10080,10070,3
|
|
20231128,110700,160961650,10080,10080,10080,10080,0
|
|
20231128,110600,160961650,10080,10080,10080,10080,0
|
|
20231128,110500,160961650,10080,10080,10080,10080,200
|
|
20231128,110400,158945650,10080,10080,10080,10080,0
|
|
20231128,110300,158945650,10080,10080,10080,10080,0
|
|
20231128,110200,158945650,10080,10080,10080,10080,0
|
|
20231128,110100,158945650,10080,10080,10080,10080,0
|
|
20231128,110000,158945650,10080,10060,10080,10040,5
|
|
20231128,105900,158895370,10080,10080,10080,10080,0
|
|
20231128,105800,158895370,10080,10080,10080,10080,0
|
|
20231128,105700,158895370,10080,10070,10080,10020,26
|
|
20231128,105600,158634110,10080,10080,10080,10080,0
|
|
20231128,105500,158634110,10080,10080,10080,10080,0
|
|
20231128,105400,158634110,10080,10080,10080,10080,0
|
|
20231128,105300,158634110,10080,10080,10080,10080,0
|
|
20231128,105200,158634110,10080,10080,10080,10080,0
|
|
20231128,105100,158634110,10080,10080,10080,10080,0
|
|
20231128,105000,158634110,10080,10080,10080,10080,2
|
|
20231128,104900,158613950,10070,10070,10070,10070,6
|
|
20231128,104800,158553530,10080,10080,10080,10080,0
|
|
20231128,104700,158553530,10080,10080,10080,10080,0
|
|
20231128,104600,158553530,10080,10080,10080,10080,0
|
|
20231128,104500,158553530,10080,10080,10080,10080,0
|
|
20231128,104400,158553530,10080,10080,10080,10080,0
|
|
20231128,104300,158553530,10080,10080,10080,10080,4
|
|
20231128,104200,158513210,10070,10070,10070,10070,1
|
|
20231128,104100,158503140,10080,10070,10080,10070,431
|
|
20231128,104000,154158690,10070,10070,10070,10070,0
|
|
20231128,103900,154158690,10070,10070,10070,10070,0
|
|
20231128,103800,154158690,10070,10020,10070,10020,2
|
|
20231128,103700,154138600,10070,10070,10070,10070,0
|
|
20231128,103600,154138600,10070,10070,10070,10070,1
|
|
20231128,103500,154128530,10080,10080,10080,10080,10
|
|
20231128,103400,154027730,10080,10080,10080,10080,0
|
|
20231128,103300,154027730,10080,10070,10080,10070,2
|
|
20231128,103200,154007580,9990,9990,9990,9990,0
|
|
20231128,103100,154007580,9990,9990,10000,9990,730
|
|
20231128,103000,146714850,10080,10080,10080,10080,0
|
|
20231128,102900,146714850,10080,10080,10080,10080,0
|
|
20231128,102800,146714850,10080,10080,10080,10080,0
|
|
20231128,102700,146714850,10080,10080,10080,10080,1
|
|
20231128,102600,146704770,9980,10080,10080,9980,9
|
|
20231128,102500,146614600,10010,10010,10010,10010,2
|
|
20231128,102400,146594580,10080,10080,10080,10080,0
|
|
20231128,102300,146594580,10080,10080,10080,10080,0
|
|
20231128,102200,146594580,10080,10080,10080,10080,0
|
|
20231128,102100,146594580,10080,10000,10080,9970,35
|
|
20231128,102000,146244970,10080,9980,10080,9980,155
|
|
20231128,101900,144697650,9990,9990,9990,9990,0
|
|
20231128,101800,144697650,9990,9990,9990,9990,0
|
|
20231128,101700,144697650,9990,9990,9990,9990,0
|
|
20231128,101600,144697650,9990,9990,9990,9990,50
|
|
20231128,101500,144198150,9990,10010,10010,9990,4
|
|
20231128,101400,144158150,10030,10030,10030,10030,1
|
|
20231128,101300,144148120,10000,10010,10010,10000,120
|
|
20231128,101200,142947240,10040,10040,10040,10040,0
|
|
20231128,101100,142947240,10040,10040,10040,10040,10
|
|
20231128,101000,142846840,10040,10040,10040,10040,0
|
|
20231128,100900,142846840,10040,10040,10040,10040,0
|
|
20231128,100800,142846840,10040,10000,10040,10000,194
|
|
20231128,100700,140906760,10110,10050,10110,9980,82
|
|
20231128,100600,140086820,10120,10120,10120,10120,0
|
|
20231128,100500,140086820,10120,10120,10120,10120,0
|
|
20231128,100400,140086820,10120,10110,10120,10050,298
|
|
20231128,100300,137087610,10140,10140,10140,10140,0
|
|
20231128,100200,137087610,10140,10140,10140,10140,0
|
|
20231128,100100,137087610,10140,10140,10140,10140,2
|
|
20231128,100000,137067330,10140,10140,10140,10140,0
|
|
20231128,095900,137067330,10140,10130,10140,10120,6
|
|
20231128,095800,137006550,10140,10140,10140,10140,8
|
|
20231128,095700,136925430,10140,10120,10140,10120,100
|
|
20231128,095600,135912930,10120,10120,10120,10110,120
|
|
20231128,095500,134699680,10110,10100,10120,10100,177
|
|
20231128,095400,132909580,10100,10070,10100,10060,625
|
|
20231128,095300,126618460,10060,10050,10060,10050,239
|
|
20231128,095200,124214220,10060,10060,10060,10060,0
|
|
20231128,095100,124214220,10060,10060,10060,10060,0
|
|
20231128,095000,124214220,10060,10000,10060,9990,536
|
|
20231128,094900,118854170,10060,10060,10060,10060,100
|
|
20231128,094800,117848170,10060,10060,10060,10060,1
|
|
20231128,094700,117838110,9990,9990,9990,9990,1
|
|
20231128,094600,117828120,10060,9990,10060,9990,55
|
|
20231128,094500,117278600,9980,9990,9990,9980,140
|
|
20231128,094400,115881040,10060,10060,10060,10060,0
|
|
20231128,094300,115881040,10060,10000,10060,10000,11
|
|
20231128,094200,115770980,10060,10050,10060,9980,565
|
|
20231128,094100,110109070,10060,10050,10060,10050,321
|
|
20231128,094000,106883010,10050,10050,10050,10050,0
|
|
20231128,093900,106883010,10050,10030,10050,10030,111
|
|
20231128,093800,105769660,10050,10050,10050,10050,0
|
|
20231128,093700,105769660,10050,10040,10050,10030,20
|
|
20231128,093600,105568880,10040,10040,10040,10040,0
|
|
20231128,093500,105568880,10040,10030,10040,10030,34
|
|
20231128,093400,105227840,10030,10030,10030,10030,0
|
|
20231128,093300,105227840,10030,10030,10030,10030,0
|
|
20231128,093200,105227840,10030,10030,10030,10030,0
|
|
20231128,093100,105227840,10030,10030,10030,10030,6
|
|
20231128,093000,105167660,10030,10030,10030,9990,113
|
|
20231128,092900,104038470,10030,10000,10030,9990,466
|
|
20231128,092800,99364560,10030,10000,10030,9970,4
|
|
20231128,092700,99324580,10030,10000,10030,9950,53
|
|
20231128,092600,98796690,10030,9970,10030,9970,565
|
|
20231128,092500,93163580,10030,9980,10030,9980,135
|
|
20231128,092400,91816230,10030,10030,10030,10030,0
|
|
20231128,092300,91816230,10030,10030,10030,10030,0
|
|
20231128,092200,91816230,10030,10030,10030,10030,3
|
|
20231128,092100,91786140,10030,10020,10030,10020,83
|
|
20231128,092000,90953960,10020,10020,10020,10020,570
|
|
20231128,091900,85242560,10020,10020,10020,10020,0
|
|
20231128,091800,85242560,10020,10020,10020,10020,0
|
|
20231128,091700,85242560,10020,10020,10020,9980,1052
|
|
20231128,091600,74703560,10020,10020,10020,10020,38
|
|
20231128,091500,74322800,10020,10020,10020,10020,0
|
|
20231128,091400,74322800,10020,10020,10020,10020,1
|
|
20231128,091300,74312780,10030,9980,10030,9980,129
|
|
20231128,091200,73025290,10030,9990,10030,9990,139
|
|
20231128,091100,71634540,9990,10010,10020,9990,411
|
|
20231128,091000,67519310,10010,10010,10010,10010,1
|
|
20231128,090900,67509300,10010,10020,10020,10010,1014
|
|
20231128,090800,57358950,10020,10010,10020,10010,510
|
|
20231128,090700,52249160,10010,10010,10010,10010,1
|
|
20231128,090600,52239150,10030,10030,10030,9990,1088
|
|
20231128,090500,41358260,10040,10030,10040,10030,643
|
|
20231128,090400,34908940,10020,10010,10020,10000,372
|
|
20231128,090300,31182900,10030,10030,10030,10030,0
|
|
20231128,090200,31182900,10030,10000,10030,10000,100
|
|
20231128,090100,30182840,10020,10020,10030,10020,1138
|
|
20231128,090000,18780040,10000,10000,10020,10000,1878
|