580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183700,178861600,10800,10800,10800,10800,130
|
|
20231128,183600,178861600,10800,10800,10800,10800,0
|
|
20231128,183500,178861600,10800,10800,10800,10800,0
|
|
20231128,183400,178861600,10800,10800,10800,10800,0
|
|
20231128,183300,178861600,10800,10800,10800,10800,0
|
|
20231128,183200,178861600,10800,10800,10800,10800,0
|
|
20231128,183100,178861600,10800,10800,10800,10800,0
|
|
20231128,183000,178861600,10800,10800,10800,10800,0
|
|
20231128,182900,178861600,10800,10800,10800,10800,0
|
|
20231128,182800,178861600,10800,10800,10800,10800,0
|
|
20231128,182700,178861600,10800,10800,10800,10800,0
|
|
20231128,182600,178861600,10800,10800,10800,10800,0
|
|
20231128,182500,178861600,10800,10800,10800,10800,0
|
|
20231128,182400,178861600,10800,10800,10800,10800,0
|
|
20231128,182300,178861600,10800,10800,10800,10800,0
|
|
20231128,182200,178861600,10800,10800,10800,10800,0
|
|
20231128,182100,178861600,10800,10800,10800,10800,0
|
|
20231128,182000,178861600,10800,10800,10800,10800,0
|
|
20231128,181900,178861600,10800,10800,10800,10800,0
|
|
20231128,181800,178861600,10800,10800,10800,10800,0
|
|
20231128,181700,178861600,10800,10800,10800,10800,0
|
|
20231128,181600,178861600,10800,10800,10800,10800,0
|
|
20231128,181500,178861600,10800,10800,10800,10800,0
|
|
20231128,181400,178861600,10800,10800,10800,10800,0
|
|
20231128,181300,178861600,10800,10800,10800,10800,0
|
|
20231128,181200,178861600,10800,10800,10800,10800,0
|
|
20231128,181100,178861600,10800,10800,10800,10800,0
|
|
20231128,181000,178861600,10800,10800,10800,10800,0
|
|
20231128,180900,178861600,10800,10800,10800,10800,0
|
|
20231128,180800,178861600,10800,10800,10800,10800,0
|
|
20231128,180700,178861600,10800,10800,10800,10800,130
|
|
20231128,180600,178861600,10800,10800,10800,10800,0
|
|
20231128,180500,178861600,10800,10800,10800,10800,0
|
|
20231128,180400,178861600,10800,10800,10800,10800,0
|
|
20231128,180300,178861600,10800,10800,10800,10800,0
|
|
20231128,180200,178861600,10800,10800,10800,10800,0
|
|
20231128,180100,178861600,10800,10800,10800,10800,0
|
|
20231128,180000,178861600,10800,10800,10800,10800,0
|
|
20231128,175900,178861600,10800,10800,10800,10800,0
|
|
20231128,175800,178861600,10800,10800,10800,10800,0
|
|
20231128,175700,178861600,10800,10800,10800,10800,0
|
|
20231128,175600,178861600,10800,10800,10800,10800,0
|
|
20231128,175500,178861600,10800,10800,10800,10800,0
|
|
20231128,175400,178861600,10800,10800,10800,10800,0
|
|
20231128,175300,178861600,10800,10800,10800,10800,0
|
|
20231128,175200,178861600,10800,10800,10800,10800,0
|
|
20231128,175100,178861600,10800,10800,10800,10800,0
|
|
20231128,175000,178861600,10800,10800,10800,10800,0
|
|
20231128,174900,178861600,10800,10800,10800,10800,0
|
|
20231128,174800,178861600,10800,10800,10800,10800,0
|
|
20231128,174700,178861600,10800,10800,10800,10800,0
|
|
20231128,174600,178861600,10800,10800,10800,10800,0
|
|
20231128,174500,178861600,10800,10800,10800,10800,0
|
|
20231128,174400,178861600,10800,10800,10800,10800,0
|
|
20231128,174300,178861600,10800,10800,10800,10800,0
|
|
20231128,174200,178861600,10800,10800,10800,10800,0
|
|
20231128,174100,178861600,10800,10800,10800,10800,0
|
|
20231128,174000,178861600,10800,10800,10800,10800,0
|
|
20231128,173900,178861600,10800,10800,10800,10800,0
|
|
20231128,173800,178861600,10800,10800,10800,10800,0
|
|
20231128,173700,178861600,10800,10800,10800,10800,130
|
|
20231128,173600,178861600,10800,10800,10800,10800,0
|
|
20231128,173500,178861600,10800,10800,10800,10800,0
|
|
20231128,173400,178861600,10800,10800,10800,10800,0
|
|
20231128,173300,178861600,10800,10800,10800,10800,0
|
|
20231128,173200,178861600,10800,10800,10800,10800,0
|
|
20231128,173100,178861600,10800,10800,10800,10800,0
|
|
20231128,173000,178861600,10800,10800,10800,10800,0
|
|
20231128,172900,178861600,10800,10800,10800,10800,0
|
|
20231128,172800,178861600,10800,10800,10800,10800,0
|
|
20231128,172700,178861600,10800,10800,10800,10800,0
|
|
20231128,172600,178861600,10800,10800,10800,10800,0
|
|
20231128,172500,178861600,10800,10800,10800,10800,0
|
|
20231128,172400,178861600,10800,10800,10800,10800,0
|
|
20231128,172300,178861600,10800,10800,10800,10800,0
|
|
20231128,172200,178861600,10800,10800,10800,10800,0
|
|
20231128,172100,178861600,10800,10800,10800,10800,0
|
|
20231128,172000,178861600,10800,10800,10800,10800,0
|
|
20231128,171900,178861600,10800,10800,10800,10800,0
|
|
20231128,171800,178861600,10800,10800,10800,10800,0
|
|
20231128,171700,178861600,10800,10800,10800,10800,0
|
|
20231128,171600,178861600,10800,10800,10800,10800,0
|
|
20231128,171500,178861600,10800,10800,10800,10800,0
|
|
20231128,171400,178861600,10800,10800,10800,10800,0
|
|
20231128,171300,178861600,10800,10800,10800,10800,0
|
|
20231128,171200,178861600,10800,10800,10800,10800,0
|
|
20231128,171100,178861600,10800,10800,10800,10800,0
|
|
20231128,171000,178861600,10800,10800,10800,10800,0
|
|
20231128,170900,178861600,10800,10800,10800,10800,0
|
|
20231128,170800,178861600,10800,10800,10800,10800,0
|
|
20231128,170700,178861600,10800,10800,10800,10800,130
|
|
20231128,170600,178861600,10800,10800,10800,10800,0
|
|
20231128,170500,178861600,10800,10800,10800,10800,0
|
|
20231128,170400,178861600,10800,10800,10800,10800,0
|
|
20231128,170300,178861600,10800,10800,10800,10800,0
|
|
20231128,170200,178861600,10800,10800,10800,10800,0
|
|
20231128,170100,178861600,10800,10800,10800,10800,0
|
|
20231128,170000,178861600,10800,10800,10800,10800,0
|
|
20231128,165900,178861600,10800,10800,10800,10800,0
|
|
20231128,165800,178861600,10800,10800,10800,10800,0
|
|
20231128,165700,178861600,10800,10800,10800,10800,0
|
|
20231128,165600,178861600,10800,10800,10800,10800,0
|
|
20231128,165500,178861600,10800,10800,10800,10800,0
|
|
20231128,165400,178861600,10800,10800,10800,10800,0
|
|
20231128,165300,178861600,10800,10800,10800,10800,0
|
|
20231128,165200,178861600,10800,10800,10800,10800,0
|
|
20231128,165100,178861600,10800,10800,10800,10800,0
|
|
20231128,165000,178861600,10800,10800,10800,10800,0
|
|
20231128,164900,178861600,10800,10800,10800,10800,0
|
|
20231128,164800,178861600,10800,10800,10800,10800,0
|
|
20231128,164700,178861600,10800,10800,10800,10800,0
|
|
20231128,164600,178861600,10800,10800,10800,10800,0
|
|
20231128,164500,178861600,10800,10800,10800,10800,0
|
|
20231128,164400,178861600,10800,10800,10800,10800,0
|
|
20231128,164300,178861600,10800,10800,10800,10800,0
|
|
20231128,164200,178861600,10800,10800,10800,10800,0
|
|
20231128,164100,178861600,10800,10800,10800,10800,0
|
|
20231128,164000,178861600,10800,10800,10800,10800,0
|
|
20231128,163900,178861600,10800,10800,10800,10800,0
|
|
20231128,163800,178861600,10800,10800,10800,10800,0
|
|
20231128,163700,178861600,10800,10800,10800,10800,130
|
|
20231128,163600,178861600,10800,10800,10800,10800,0
|
|
20231128,163500,178861600,10800,10800,10800,10800,0
|
|
20231128,163400,178861600,10800,10800,10800,10800,0
|
|
20231128,163300,178861600,10800,10800,10800,10800,0
|
|
20231128,163200,178861600,10800,10800,10800,10800,0
|
|
20231128,163100,178861600,10800,10800,10800,10800,0
|
|
20231128,163000,178861600,10800,10800,10800,10800,0
|
|
20231128,162900,178861600,10800,10800,10800,10800,0
|
|
20231128,162800,178861600,10800,10800,10800,10800,0
|
|
20231128,162700,178861600,10800,10800,10800,10800,0
|
|
20231128,162600,178861600,10800,10800,10800,10800,0
|
|
20231128,162500,178861600,10800,10800,10800,10800,0
|
|
20231128,162400,178861600,10800,10800,10800,10800,0
|
|
20231128,162300,178861600,10800,10800,10800,10800,0
|
|
20231128,162200,178861600,10800,10800,10800,10800,0
|
|
20231128,162100,178861600,10800,10800,10800,10800,0
|
|
20231128,162000,178861600,10800,10800,10800,10800,0
|
|
20231128,161900,178861600,10800,10800,10800,10800,0
|
|
20231128,161800,178861600,10800,10800,10800,10800,0
|
|
20231128,161700,178861600,10800,10800,10800,10800,0
|
|
20231128,161600,178861600,10800,10800,10800,10800,0
|
|
20231128,161500,178861600,10800,10800,10800,10800,0
|
|
20231128,161400,178861600,10800,10800,10800,10800,0
|
|
20231128,161300,178861600,10800,10800,10800,10800,0
|
|
20231128,161200,178861600,10800,10800,10800,10800,0
|
|
20231128,161100,178861600,10800,10800,10800,10800,0
|
|
20231128,161000,178861600,10800,10800,10800,10800,0
|
|
20231128,160900,178861600,10800,10800,10800,10800,0
|
|
20231128,160800,178861600,10800,10800,10800,10800,0
|
|
20231128,160700,178861600,10800,10800,10800,10800,130
|
|
20231128,160600,178861600,10800,10800,10800,10800,0
|
|
20231128,160500,178861600,10800,10800,10800,10800,0
|
|
20231128,160400,178861600,10800,10800,10800,10800,0
|
|
20231128,160300,178861600,10800,10800,10800,10800,0
|
|
20231128,160200,178861600,10800,10800,10800,10800,0
|
|
20231128,160100,178861600,10800,10800,10800,10800,0
|
|
20231128,160000,178861600,10800,10800,10800,10800,0
|
|
20231128,155900,178861600,10800,10800,10800,10800,0
|
|
20231128,155800,178861600,10800,10800,10800,10800,0
|
|
20231128,155700,178861600,10800,10800,10800,10800,0
|
|
20231128,155600,178861600,10800,10800,10800,10800,0
|
|
20231128,155500,178861600,10800,10800,10800,10800,0
|
|
20231128,155400,178861600,10800,10800,10800,10800,0
|
|
20231128,155300,178861600,10800,10800,10800,10800,0
|
|
20231128,155200,178861600,10800,10800,10800,10800,0
|
|
20231128,155100,178861600,10800,10800,10800,10800,0
|
|
20231128,155000,178861600,10800,10800,10800,10800,0
|
|
20231128,154900,178861600,10800,10800,10800,10800,0
|
|
20231128,154800,178861600,10800,10800,10800,10800,0
|
|
20231128,154700,178861600,10800,10800,10800,10800,0
|
|
20231128,154600,178861600,10800,10800,10800,10800,0
|
|
20231128,154500,178861600,10800,10800,10800,10800,0
|
|
20231128,154400,178861600,10800,10800,10800,10800,0
|
|
20231128,154300,178861600,10800,10800,10800,10800,0
|
|
20231128,154200,178861600,10800,10800,10800,10800,0
|
|
20231128,154100,178861600,10800,10800,10800,10800,0
|
|
20231128,154000,178861600,10800,10800,10800,10800,0
|
|
20231128,153900,178861600,10800,10800,10800,10800,0
|
|
20231128,153800,178861600,10800,10800,10800,10800,0
|
|
20231128,153700,178861600,10800,10800,10800,10800,130
|
|
20231128,153600,178861600,10800,10800,10800,10800,0
|
|
20231128,153500,178861600,10800,10800,10800,10800,0
|
|
20231128,153400,178861600,10800,10800,10800,10800,0
|
|
20231128,153300,178861600,10800,10800,10800,10800,0
|
|
20231128,153200,178861600,10800,10800,10800,10800,0
|
|
20231128,153100,178861600,10800,10800,10800,10800,0
|
|
20231128,153000,178861600,10800,10800,10800,10800,130
|
|
20231128,152900,177457600,10800,10800,10800,10800,0
|
|
20231128,152800,177457600,10800,10800,10800,10800,0
|
|
20231128,152700,177457600,10800,10800,10800,10800,0
|
|
20231128,152600,177457600,10800,10800,10800,10800,0
|
|
20231128,152500,177457600,10800,10800,10800,10800,0
|
|
20231128,152400,177457600,10800,10800,10800,10800,0
|
|
20231128,152300,177457600,10800,10800,10800,10800,0
|
|
20231128,152200,177457600,10800,10800,10800,10800,0
|
|
20231128,152100,177457600,10800,10800,10800,10800,0
|
|
20231128,152000,177457600,10800,10800,10800,10800,0
|
|
20231128,151900,177457600,10800,10800,10800,10800,0
|
|
20231128,151800,177457600,10800,10800,10800,10800,1
|
|
20231128,151700,177446800,10800,10800,10800,10800,0
|
|
20231128,151600,177446800,10800,10800,10800,10800,6
|
|
20231128,151500,177382000,10760,10800,10800,10760,3
|
|
20231128,151400,177349680,10750,10750,10750,10750,0
|
|
20231128,151300,177349680,10750,10750,10750,10750,0
|
|
20231128,151200,177349680,10750,10750,10750,10750,0
|
|
20231128,151100,177349680,10750,10750,10750,10750,0
|
|
20231128,151000,177349680,10750,10750,10750,10750,0
|
|
20231128,150900,177349680,10750,10750,10750,10750,0
|
|
20231128,150800,177349680,10750,10800,10800,10750,3
|
|
20231128,150700,177317330,10790,10790,10790,10790,0
|
|
20231128,150600,177317330,10790,10790,10790,10730,509
|
|
20231128,150500,171826180,10790,10790,10790,10790,0
|
|
20231128,150400,171826180,10790,10790,10790,10790,0
|
|
20231128,150300,171826180,10790,10790,10790,10790,1
|
|
20231128,150200,171815390,10800,10800,10800,10800,0
|
|
20231128,150100,171815390,10800,10750,10800,10750,8
|
|
20231128,150000,171729340,10750,10750,10750,10750,1
|
|
20231128,145900,171718590,10710,10710,10710,10710,0
|
|
20231128,145800,171718590,10710,10710,10710,10710,0
|
|
20231128,145700,171718590,10710,10710,10710,10710,0
|
|
20231128,145600,171718590,10710,10710,10710,10710,0
|
|
20231128,145500,171718590,10710,10710,10710,10710,105
|
|
20231128,145400,170594040,10750,10750,10750,10750,0
|
|
20231128,145300,170594040,10750,10780,10780,10710,2906
|
|
20231128,145200,139327020,10780,10780,10780,10780,0
|
|
20231128,145100,139327020,10780,10790,10790,10780,208
|
|
20231128,145000,137084510,10810,10810,10810,10810,0
|
|
20231128,144900,137084510,10810,10810,10810,10810,1
|
|
20231128,144800,137073700,10780,10780,10780,10780,9
|
|
20231128,144700,136976680,10780,10780,10780,10780,0
|
|
20231128,144600,136976680,10780,10780,10780,10780,0
|
|
20231128,144500,136976680,10780,10780,10780,10780,0
|
|
20231128,144400,136976680,10780,10780,10780,10780,0
|
|
20231128,144300,136976680,10780,10780,10810,10780,394
|
|
20231128,144200,132729330,10810,10810,10810,10810,5
|
|
20231128,144100,132675280,10810,10810,10810,10810,0
|
|
20231128,144000,132675280,10810,10810,10810,10810,0
|
|
20231128,143900,132675280,10810,10810,10810,10810,1
|
|
20231128,143800,132664470,10790,10790,10790,10790,1
|
|
20231128,143700,132653680,10810,10810,10810,10810,0
|
|
20231128,143600,132653680,10810,10810,10810,10810,0
|
|
20231128,143500,132653680,10810,10810,10810,10810,0
|
|
20231128,143400,132653680,10810,10810,10810,10810,0
|
|
20231128,143300,132653680,10810,10810,10810,10810,0
|
|
20231128,143200,132653680,10810,10810,10810,10810,0
|
|
20231128,143100,132653680,10810,10810,10810,10810,1
|
|
20231128,143000,132642870,10810,10780,10810,10780,12
|
|
20231128,142900,132513480,10780,10780,10780,10780,1
|
|
20231128,142800,132502700,10780,10780,10780,10780,45
|
|
20231128,142700,132017600,10810,10810,10810,10810,26
|
|
20231128,142600,131736540,10810,10810,10810,10810,0
|
|
20231128,142500,131736540,10810,10810,10810,10780,17
|
|
20231128,142400,131553220,10780,10780,10780,10780,0
|
|
20231128,142300,131553220,10780,10780,10780,10780,0
|
|
20231128,142200,131553220,10780,10780,10780,10780,0
|
|
20231128,142100,131553220,10780,10780,10780,10780,0
|
|
20231128,142000,131553220,10780,10780,10780,10780,0
|
|
20231128,141900,131553220,10780,10780,10780,10780,0
|
|
20231128,141800,131553220,10780,10780,10780,10780,0
|
|
20231128,141700,131553220,10780,10780,10780,10780,0
|
|
20231128,141600,131553220,10780,10780,10780,10780,0
|
|
20231128,141500,131553220,10780,10780,10780,10780,0
|
|
20231128,141400,131553220,10780,10780,10780,10780,0
|
|
20231128,141300,131553220,10780,10780,10780,10780,181
|
|
20231128,141200,129602040,10810,10810,10810,10810,0
|
|
20231128,141100,129602040,10810,10810,10810,10810,0
|
|
20231128,141000,129602040,10810,10800,10810,10800,140
|
|
20231128,140900,128089040,10800,10800,10800,10800,0
|
|
20231128,140800,128089040,10800,10800,10800,10800,0
|
|
20231128,140700,128089040,10800,10800,10800,10800,3
|
|
20231128,140600,128056640,10800,10800,10800,10800,0
|
|
20231128,140500,128056640,10800,10800,10800,10800,0
|
|
20231128,140400,128056640,10800,10800,10800,10800,0
|
|
20231128,140300,128056640,10800,10800,10800,10800,0
|
|
20231128,140200,128056640,10800,10800,10800,10800,18
|
|
20231128,140100,127862240,10800,10800,10800,10800,1
|
|
20231128,140000,127851440,10780,10780,10780,10780,0
|
|
20231128,135900,127851440,10780,10780,10780,10780,0
|
|
20231128,135800,127851440,10780,10780,10780,10780,104
|
|
20231128,135700,126730320,10780,10780,10780,10780,0
|
|
20231128,135600,126730320,10780,10780,10780,10780,0
|
|
20231128,135500,126730320,10780,10780,10780,10780,0
|
|
20231128,135400,126730320,10780,10780,10780,10780,0
|
|
20231128,135300,126730320,10780,10780,10780,10780,0
|
|
20231128,135200,126730320,10780,10780,10780,10780,0
|
|
20231128,135100,126730320,10780,10780,10780,10780,0
|
|
20231128,135000,126730320,10780,10780,10780,10780,66
|
|
20231128,134900,126018840,10800,10800,10800,10800,0
|
|
20231128,134800,126018840,10800,10800,10800,10800,0
|
|
20231128,134700,126018840,10800,10800,10800,10800,0
|
|
20231128,134600,126018840,10800,10800,10800,10800,0
|
|
20231128,134500,126018840,10800,10800,10800,10800,0
|
|
20231128,134400,126018840,10800,10800,10800,10800,0
|
|
20231128,134300,126018840,10800,10800,10800,10800,0
|
|
20231128,134200,126018840,10800,10800,10800,10800,0
|
|
20231128,134100,126018840,10800,10800,10800,10800,0
|
|
20231128,134000,126018840,10800,10800,10800,10800,0
|
|
20231128,133900,126018840,10800,10800,10800,10800,0
|
|
20231128,133800,126018840,10800,10800,10800,10800,0
|
|
20231128,133700,126018840,10800,10800,10800,10800,0
|
|
20231128,133600,126018840,10800,10800,10800,10800,40
|
|
20231128,133500,125586840,10800,10800,10800,10800,0
|
|
20231128,133400,125586840,10800,10800,10800,10800,0
|
|
20231128,133300,125586840,10800,10800,10800,10800,0
|
|
20231128,133200,125586840,10800,10800,10800,10800,10
|
|
20231128,133100,125478840,10800,10800,10800,10800,0
|
|
20231128,133000,125478840,10800,10800,10800,10800,0
|
|
20231128,132900,125478840,10800,10800,10800,10800,1
|
|
20231128,132800,125468040,10780,10780,10780,10780,0
|
|
20231128,132700,125468040,10780,10780,10780,10780,0
|
|
20231128,132600,125468040,10780,10780,10780,10780,0
|
|
20231128,132500,125468040,10780,10780,10780,10780,0
|
|
20231128,132400,125468040,10780,10780,10780,10780,0
|
|
20231128,132300,125468040,10780,10780,10780,10780,0
|
|
20231128,132200,125468040,10780,10790,10790,10780,184
|
|
20231128,132100,123483540,10800,10800,10800,10800,0
|
|
20231128,132000,123483540,10800,10800,10800,10800,1
|
|
20231128,131900,123472740,10790,10790,10790,10790,0
|
|
20231128,131800,123472740,10790,10790,10790,10790,2
|
|
20231128,131700,123451160,10790,10790,10790,10790,3
|
|
20231128,131600,123418790,10790,10790,10790,10790,12
|
|
20231128,131500,123289310,10800,10800,10800,10800,5
|
|
20231128,131400,123235310,10780,10780,10780,10780,0
|
|
20231128,131300,123235310,10780,10780,10780,10780,0
|
|
20231128,131200,123235310,10780,10780,10780,10780,0
|
|
20231128,131100,123235310,10780,10790,10790,10780,9
|
|
20231128,131000,123138280,10790,10790,10790,10790,0
|
|
20231128,130900,123138280,10790,10790,10790,10790,0
|
|
20231128,130800,123138280,10790,10810,10810,10790,2
|
|
20231128,130700,123116680,10780,10780,10780,10780,0
|
|
20231128,130600,123116680,10780,10780,10780,10780,0
|
|
20231128,130500,123116680,10780,10780,10780,10780,0
|
|
20231128,130400,123116680,10780,10780,10780,10780,0
|
|
20231128,130300,123116680,10780,10780,10780,10780,0
|
|
20231128,130200,123116680,10780,10780,10780,10780,0
|
|
20231128,130100,123116680,10780,10780,10780,10780,0
|
|
20231128,130000,123116680,10780,10780,10780,10780,0
|
|
20231128,125900,123116680,10780,10780,10780,10780,0
|
|
20231128,125800,123116680,10780,10780,10780,10780,0
|
|
20231128,125700,123116680,10780,10780,10780,10780,0
|
|
20231128,125600,123116680,10780,10780,10780,10780,0
|
|
20231128,125500,123116680,10780,10780,10780,10780,0
|
|
20231128,125400,123116680,10780,10780,10780,10780,0
|
|
20231128,125300,123116680,10780,10780,10780,10780,0
|
|
20231128,125200,123116680,10780,10780,10780,10780,0
|
|
20231128,125100,123116680,10780,10780,10780,10780,0
|
|
20231128,125000,123116680,10780,10780,10780,10780,0
|
|
20231128,124900,123116680,10780,10780,10780,10780,0
|
|
20231128,124800,123116680,10780,10780,10780,10780,0
|
|
20231128,124700,123116680,10780,10780,10780,10780,0
|
|
20231128,124600,123116680,10780,10820,10820,10780,85
|
|
20231128,124500,122197100,10780,10780,10780,10780,0
|
|
20231128,124400,122197100,10780,10780,10780,10780,0
|
|
20231128,124300,122197100,10780,10780,10780,10780,0
|
|
20231128,124200,122197100,10780,10780,10780,10780,0
|
|
20231128,124100,122197100,10780,10780,10780,10780,0
|
|
20231128,124000,122197100,10780,10780,10780,10780,0
|
|
20231128,123900,122197100,10780,10780,10780,10780,0
|
|
20231128,123800,122197100,10780,10780,10780,10780,0
|
|
20231128,123700,122197100,10780,10780,10780,10780,0
|
|
20231128,123600,122197100,10780,10780,10780,10780,0
|
|
20231128,123500,122197100,10780,10780,10780,10780,11
|
|
20231128,123400,122078520,10780,10780,10780,10780,0
|
|
20231128,123300,122078520,10780,10800,10800,10780,1216
|
|
20231128,123200,108946720,10800,10800,10800,10800,0
|
|
20231128,123100,108946720,10800,10810,10810,10800,187
|
|
20231128,123000,106925320,10810,10810,10810,10810,4
|
|
20231128,122900,106882080,10810,10810,10810,10810,143
|
|
20231128,122800,105336250,10820,10820,10820,10820,0
|
|
20231128,122700,105336250,10820,10820,10820,10820,0
|
|
20231128,122600,105336250,10820,10820,10820,10820,0
|
|
20231128,122500,105336250,10820,10820,10820,10820,1
|
|
20231128,122400,105325430,10810,10810,10810,10810,10
|
|
20231128,122300,105217330,10810,10810,10810,10810,0
|
|
20231128,122200,105217330,10810,10810,10810,10810,0
|
|
20231128,122100,105217330,10810,10810,10810,10810,17
|
|
20231128,122000,105033560,10820,10820,10820,10820,0
|
|
20231128,121900,105033560,10820,10820,10820,10820,0
|
|
20231128,121800,105033560,10820,10820,10820,10820,0
|
|
20231128,121700,105033560,10820,10820,10820,10820,0
|
|
20231128,121600,105033560,10820,10820,10820,10820,0
|
|
20231128,121500,105033560,10820,10820,10820,10820,1
|
|
20231128,121400,105022740,10810,10810,10810,10810,8
|
|
20231128,121300,104936260,10810,10810,10810,10810,0
|
|
20231128,121200,104936260,10810,10810,10810,10810,0
|
|
20231128,121100,104936260,10810,10810,10810,10810,0
|
|
20231128,121000,104936260,10810,10810,10810,10810,8
|
|
20231128,120900,104849780,10810,10810,10810,10810,0
|
|
20231128,120800,104849780,10810,10810,10810,10810,0
|
|
20231128,120700,104849780,10810,10810,10810,10810,4
|
|
20231128,120600,104806540,10810,10810,10810,10810,0
|
|
20231128,120500,104806540,10810,10810,10820,10810,61
|
|
20231128,120400,104146560,10810,10810,10810,10810,0
|
|
20231128,120300,104146560,10810,10820,10820,10810,198
|
|
20231128,120200,102004290,10820,10820,10820,10820,0
|
|
20231128,120100,102004290,10820,10820,10820,10820,0
|
|
20231128,120000,102004290,10820,10820,10820,10820,3
|
|
20231128,115900,101971830,10820,10820,10820,10820,0
|
|
20231128,115800,101971830,10820,10820,10820,10820,0
|
|
20231128,115700,101971830,10820,10820,10820,10820,0
|
|
20231128,115600,101971830,10820,10820,10820,10820,0
|
|
20231128,115500,101971830,10820,10820,10820,10820,1
|
|
20231128,115400,101961010,10820,10820,10820,10820,11
|
|
20231128,115300,101841990,10820,10820,10820,10820,0
|
|
20231128,115200,101841990,10820,10820,10820,10820,0
|
|
20231128,115100,101841990,10820,10820,10820,10820,0
|
|
20231128,115000,101841990,10820,10820,10820,10820,8
|
|
20231128,114900,101755430,10820,10820,10820,10820,0
|
|
20231128,114800,101755430,10820,10820,10820,10820,0
|
|
20231128,114700,101755430,10820,10820,10820,10820,0
|
|
20231128,114600,101755430,10820,10820,10820,10820,80
|
|
20231128,114500,100889830,10820,10820,10820,10820,0
|
|
20231128,114400,100889830,10820,10820,10820,10820,10
|
|
20231128,114300,100781630,10820,10820,10820,10820,0
|
|
20231128,114200,100781630,10820,10820,10820,10820,63
|
|
20231128,114100,100099970,10820,10820,10820,10820,6
|
|
20231128,114000,100035050,10820,10820,10820,10820,0
|
|
20231128,113900,100035050,10820,10820,10820,10820,0
|
|
20231128,113800,100035050,10820,10820,10820,10820,0
|
|
20231128,113700,100035050,10820,10820,10820,10820,0
|
|
20231128,113600,100035050,10820,10820,10820,10820,0
|
|
20231128,113500,100035050,10820,10820,10820,10820,0
|
|
20231128,113400,100035050,10820,10830,10830,10820,7
|
|
20231128,113300,99959250,10820,10820,10820,10820,0
|
|
20231128,113200,99959250,10820,10820,10820,10820,94
|
|
20231128,113100,98942170,10820,10820,10820,10820,15
|
|
20231128,113000,98779870,10830,10830,10830,10830,5
|
|
20231128,112900,98725720,10820,10830,10830,10820,383
|
|
20231128,112800,94580000,10830,10840,10840,10830,29
|
|
20231128,112700,94265650,10820,10820,10820,10820,0
|
|
20231128,112600,94265650,10820,10820,10820,10820,0
|
|
20231128,112500,94265650,10820,10820,10820,10820,0
|
|
20231128,112400,94265650,10820,10840,10840,10820,278
|
|
20231128,112300,91254930,10850,10850,10850,10850,0
|
|
20231128,112200,91254930,10850,10850,10850,10850,0
|
|
20231128,112100,91254930,10850,10850,10850,10850,0
|
|
20231128,112000,91254930,10850,10850,10850,10850,0
|
|
20231128,111900,91254930,10850,10850,10850,10850,0
|
|
20231128,111800,91254930,10850,10840,10850,10840,10
|
|
20231128,111700,91146510,10840,10840,10840,10840,0
|
|
20231128,111600,91146510,10840,10840,10840,10820,443
|
|
20231128,111500,86347090,10830,10830,10830,10830,0
|
|
20231128,111400,86347090,10830,10830,10830,10830,26
|
|
20231128,111300,86065510,10830,10830,10830,10830,0
|
|
20231128,111200,86065510,10830,10830,10830,10830,0
|
|
20231128,111100,86065510,10830,10830,10830,10830,5
|
|
20231128,111000,86011360,10830,10830,10830,10830,0
|
|
20231128,110900,86011360,10830,10830,10830,10830,0
|
|
20231128,110800,86011360,10830,10830,10830,10830,0
|
|
20231128,110700,86011360,10830,10830,10830,10830,0
|
|
20231128,110600,86011360,10830,10830,10830,10830,0
|
|
20231128,110500,86011360,10830,10830,10830,10830,10
|
|
20231128,110400,85903060,10830,10830,10830,10830,0
|
|
20231128,110300,85903060,10830,10830,10830,10830,0
|
|
20231128,110200,85903060,10830,10830,10830,10830,0
|
|
20231128,110100,85903060,10830,10830,10830,10830,0
|
|
20231128,110000,85903060,10830,10830,10830,10830,1
|
|
20231128,105900,85892230,10830,10830,10830,10830,11
|
|
20231128,105800,85773100,10820,10820,10820,10820,0
|
|
20231128,105700,85773100,10820,10820,10820,10820,0
|
|
20231128,105600,85773100,10820,10820,10820,10820,4
|
|
20231128,105500,85729820,10850,10850,10850,10850,0
|
|
20231128,105400,85729820,10850,10850,10850,10850,0
|
|
20231128,105300,85729820,10850,10850,10850,10850,0
|
|
20231128,105200,85729820,10850,10850,10850,10850,0
|
|
20231128,105100,85729820,10850,10850,10850,10850,0
|
|
20231128,105000,85729820,10850,10850,10850,10850,0
|
|
20231128,104900,85729820,10850,10850,10850,10850,0
|
|
20231128,104800,85729820,10850,10850,10850,10850,0
|
|
20231128,104700,85729820,10850,10850,10850,10850,0
|
|
20231128,104600,85729820,10850,10850,10850,10850,0
|
|
20231128,104500,85729820,10850,10850,10850,10850,0
|
|
20231128,104400,85729820,10850,10850,10850,10850,0
|
|
20231128,104300,85729820,10850,10850,10850,10850,20
|
|
20231128,104200,85512820,10820,10820,10820,10820,0
|
|
20231128,104100,85512820,10820,10830,10830,10820,5
|
|
20231128,104000,85458710,10820,10820,10820,10820,0
|
|
20231128,103900,85458710,10820,10820,10820,10820,0
|
|
20231128,103800,85458710,10820,10820,10820,10820,0
|
|
20231128,103700,85458710,10820,10820,10820,10820,0
|
|
20231128,103600,85458710,10820,10820,10820,10820,10
|
|
20231128,103500,85350510,10820,10820,10820,10820,0
|
|
20231128,103400,85350510,10820,10820,10820,10820,9
|
|
20231128,103300,85253130,10820,10820,10820,10820,0
|
|
20231128,103200,85253130,10820,10820,10820,10820,0
|
|
20231128,103100,85253130,10820,10820,10820,10820,2
|
|
20231128,103000,85231490,10820,10820,10820,10820,0
|
|
20231128,102900,85231490,10820,10820,10820,10820,10
|
|
20231128,102800,85123290,10820,10820,10820,10820,0
|
|
20231128,102700,85123290,10820,10820,10820,10820,0
|
|
20231128,102600,85123290,10820,10820,10820,10820,0
|
|
20231128,102500,85123290,10820,10820,10820,10820,9
|
|
20231128,102400,85025910,10820,10820,10820,10820,1
|
|
20231128,102300,85015090,10820,10820,10820,10820,299
|
|
20231128,102200,81779910,10810,10820,10820,10810,507
|
|
20231128,102100,76294180,10820,10850,10850,10820,1000
|
|
20231128,102000,65463590,10850,10850,10850,10850,0
|
|
20231128,101900,65463590,10850,10850,10850,10850,0
|
|
20231128,101800,65463590,10850,10850,10850,10850,0
|
|
20231128,101700,65463590,10850,10860,10860,10850,45
|
|
20231128,101600,64974910,10850,10850,10850,10850,0
|
|
20231128,101500,64974910,10850,10850,10850,10850,0
|
|
20231128,101400,64974910,10850,10850,10850,10850,0
|
|
20231128,101300,64974910,10850,10850,10850,10850,0
|
|
20231128,101200,64974910,10850,10850,10850,10850,49
|
|
20231128,101100,64443260,10850,10850,10850,10850,800
|
|
20231128,101000,55763260,10840,10850,10850,10840,97
|
|
20231128,100900,54710850,10850,10850,10850,10850,0
|
|
20231128,100800,54710850,10850,10850,10850,10850,1
|
|
20231128,100700,54700000,10890,10890,10890,10890,0
|
|
20231128,100600,54700000,10890,10890,10890,10890,0
|
|
20231128,100500,54700000,10890,10850,10890,10850,7
|
|
20231128,100400,54624010,10830,10830,10830,10830,14
|
|
20231128,100300,54472390,10900,10900,10900,10900,0
|
|
20231128,100200,54472390,10900,10900,10900,10900,0
|
|
20231128,100100,54472390,10900,10900,10900,10900,0
|
|
20231128,100000,54472390,10900,10900,10900,10900,0
|
|
20231128,095900,54472390,10900,10900,10900,10900,0
|
|
20231128,095800,54472390,10900,10900,10900,10900,23
|
|
20231128,095700,54221690,10900,10900,10900,10900,10
|
|
20231128,095600,54112690,10900,10870,10900,10870,49
|
|
20231128,095500,53578680,10850,10850,10850,10850,0
|
|
20231128,095400,53578680,10850,10850,10850,10850,9
|
|
20231128,095300,53481030,10850,10850,10850,10850,0
|
|
20231128,095200,53481030,10850,10840,10850,10840,2
|
|
20231128,095100,53459340,10840,10840,10840,10840,202
|
|
20231128,095000,51269660,10840,10840,10840,10840,10
|
|
20231128,094900,51161260,10840,10840,10850,10840,521
|
|
20231128,094800,45509120,10840,10840,10840,10840,17
|
|
20231128,094700,45324840,10840,10850,10850,10840,117
|
|
20231128,094600,44055490,10850,10850,10850,10850,102
|
|
20231128,094500,42948790,10850,10850,10850,10850,0
|
|
20231128,094400,42948790,10850,10850,10850,10850,400
|
|
20231128,094300,38608790,10850,10880,10880,10850,50
|
|
20231128,094200,38066220,10900,10900,10900,10900,0
|
|
20231128,094100,38066220,10900,10900,10900,10900,0
|
|
20231128,094000,38066220,10900,10900,10900,10900,0
|
|
20231128,093900,38066220,10900,10900,10900,10900,0
|
|
20231128,093800,38066220,10900,10900,10900,10900,0
|
|
20231128,093700,38066220,10900,10900,10900,10900,3
|
|
20231128,093600,38033520,10880,10880,10880,10880,0
|
|
20231128,093500,38033520,10880,10880,10880,10880,0
|
|
20231128,093400,38033520,10880,10880,10880,10880,1
|
|
20231128,093300,38022640,10880,10890,10890,10880,10
|
|
20231128,093200,37913820,10960,10960,10960,10960,5
|
|
20231128,093100,37859020,10960,10960,10960,10960,100
|
|
20231128,093000,36763020,10980,10910,10990,10860,2886
|
|
20231128,092900,5108740,10880,10880,10880,10880,0
|
|
20231128,092800,5108740,10880,10880,10880,10880,1
|
|
20231128,092700,5097860,10900,10890,10900,10890,2
|
|
20231128,092600,5076070,10880,10880,10880,10880,0
|
|
20231128,092500,5076070,10880,10880,10880,10880,1
|
|
20231128,092400,5065190,10880,10870,10880,10870,3
|
|
20231128,092300,5032570,10870,10870,10870,10870,2
|
|
20231128,092200,5010830,10940,10940,10940,10940,25
|
|
20231128,092100,4737330,10870,10870,10870,10870,0
|
|
20231128,092000,4737330,10870,10870,10870,10870,10
|
|
20231128,091900,4628630,10900,10900,10900,10900,0
|
|
20231128,091800,4628630,10900,10900,10900,10900,71
|
|
20231128,091700,3854730,10900,10900,10900,10900,0
|
|
20231128,091600,3854730,10900,10920,10920,10900,130
|
|
20231128,091500,2435730,10920,10920,10920,10920,21
|
|
20231128,091400,2206410,10980,10920,10980,10920,25
|
|
20231128,091300,1933170,10900,10900,10900,10900,0
|
|
20231128,091200,1933170,10900,10900,10900,10900,0
|
|
20231128,091100,1933170,10900,10900,10900,10900,0
|
|
20231128,091000,1933170,10900,10900,10900,10900,14
|
|
20231128,090900,1780570,10900,10900,10900,10900,22
|
|
20231128,090800,1540770,10930,10930,10930,10930,0
|
|
20231128,090700,1540770,10930,10930,10930,10930,0
|
|
20231128,090600,1540770,10930,10930,10930,10930,100
|
|
20231128,090500,447770,10930,10930,10930,10930,0
|
|
20231128,090400,447770,10930,10930,10930,10930,1
|
|
20231128,090300,436840,10900,10900,10900,10900,0
|
|
20231128,090200,436840,10900,10900,10900,10900,11
|
|
20231128,090100,316940,10900,10900,10900,10900,0
|
|
20231128,090000,316940,10900,10930,10930,10900,28
|