580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183700,186347680,10550,10550,10550,10550,1198
|
|
20231129,183600,186347680,10550,10550,10550,10550,0
|
|
20231129,183500,186347680,10550,10550,10550,10550,0
|
|
20231129,183400,186347680,10550,10550,10550,10550,0
|
|
20231129,183300,186347680,10550,10550,10550,10550,0
|
|
20231129,183200,186347680,10550,10550,10550,10550,0
|
|
20231129,183100,186347680,10550,10550,10550,10550,0
|
|
20231129,183000,186347680,10550,10550,10550,10550,0
|
|
20231129,182900,186347680,10550,10550,10550,10550,0
|
|
20231129,182800,186347680,10550,10550,10550,10550,0
|
|
20231129,182700,186347680,10550,10550,10550,10550,0
|
|
20231129,182600,186347680,10550,10550,10550,10550,0
|
|
20231129,182500,186347680,10550,10550,10550,10550,0
|
|
20231129,182400,186347680,10550,10550,10550,10550,0
|
|
20231129,182300,186347680,10550,10550,10550,10550,0
|
|
20231129,182200,186347680,10550,10550,10550,10550,0
|
|
20231129,182100,186347680,10550,10550,10550,10550,0
|
|
20231129,182000,186347680,10550,10550,10550,10550,0
|
|
20231129,181900,186347680,10550,10550,10550,10550,0
|
|
20231129,181800,186347680,10550,10550,10550,10550,0
|
|
20231129,181700,186347680,10550,10550,10550,10550,0
|
|
20231129,181600,186347680,10550,10550,10550,10550,0
|
|
20231129,181500,186347680,10550,10550,10550,10550,0
|
|
20231129,181400,186347680,10550,10550,10550,10550,0
|
|
20231129,181300,186347680,10550,10550,10550,10550,0
|
|
20231129,181200,186347680,10550,10550,10550,10550,0
|
|
20231129,181100,186347680,10550,10550,10550,10550,0
|
|
20231129,181000,186347680,10550,10550,10550,10550,0
|
|
20231129,180900,186347680,10550,10550,10550,10550,0
|
|
20231129,180800,186347680,10550,10550,10550,10550,0
|
|
20231129,180700,186347680,10550,10550,10550,10550,1198
|
|
20231129,180600,186347680,10550,10550,10550,10550,0
|
|
20231129,180500,186347680,10550,10550,10550,10550,0
|
|
20231129,180400,186347680,10550,10550,10550,10550,0
|
|
20231129,180300,186347680,10550,10550,10550,10550,0
|
|
20231129,180200,186347680,10550,10550,10550,10550,0
|
|
20231129,180100,186347680,10550,10550,10550,10550,0
|
|
20231129,180000,186347680,10550,10550,10550,10550,0
|
|
20231129,175900,186347680,10550,10550,10550,10550,0
|
|
20231129,175800,186347680,10550,10550,10550,10550,0
|
|
20231129,175700,186347680,10550,10550,10550,10550,0
|
|
20231129,175600,186347680,10550,10550,10550,10550,0
|
|
20231129,175500,186347680,10550,10550,10550,10550,0
|
|
20231129,175400,186347680,10550,10550,10550,10550,0
|
|
20231129,175300,186347680,10550,10550,10550,10550,0
|
|
20231129,175200,186347680,10550,10550,10550,10550,0
|
|
20231129,175100,186347680,10550,10550,10550,10550,0
|
|
20231129,175000,186347680,10550,10550,10550,10550,0
|
|
20231129,174900,186347680,10550,10550,10550,10550,0
|
|
20231129,174800,186347680,10550,10550,10550,10550,0
|
|
20231129,174700,186347680,10550,10550,10550,10550,0
|
|
20231129,174600,186347680,10550,10550,10550,10550,0
|
|
20231129,174500,186347680,10550,10550,10550,10550,0
|
|
20231129,174400,186347680,10550,10550,10550,10550,0
|
|
20231129,174300,186347680,10550,10550,10550,10550,0
|
|
20231129,174200,186347680,10550,10550,10550,10550,0
|
|
20231129,174100,186347680,10550,10550,10550,10550,0
|
|
20231129,174000,186347680,10550,10550,10550,10550,0
|
|
20231129,173900,186347680,10550,10550,10550,10550,0
|
|
20231129,173800,186347680,10550,10550,10550,10550,0
|
|
20231129,173700,186347680,10550,10550,10550,10550,1198
|
|
20231129,173600,186347680,10550,10550,10550,10550,0
|
|
20231129,173500,186347680,10550,10550,10550,10550,0
|
|
20231129,173400,186347680,10550,10550,10550,10550,0
|
|
20231129,173300,186347680,10550,10550,10550,10550,0
|
|
20231129,173200,186347680,10550,10550,10550,10550,0
|
|
20231129,173100,186347680,10550,10550,10550,10550,0
|
|
20231129,173000,186347680,10550,10550,10550,10550,0
|
|
20231129,172900,186347680,10550,10550,10550,10550,0
|
|
20231129,172800,186347680,10550,10550,10550,10550,0
|
|
20231129,172700,186347680,10550,10550,10550,10550,0
|
|
20231129,172600,186347680,10550,10550,10550,10550,0
|
|
20231129,172500,186347680,10550,10550,10550,10550,0
|
|
20231129,172400,186347680,10550,10550,10550,10550,0
|
|
20231129,172300,186347680,10550,10550,10550,10550,0
|
|
20231129,172200,186347680,10550,10550,10550,10550,0
|
|
20231129,172100,186347680,10550,10550,10550,10550,0
|
|
20231129,172000,186347680,10550,10550,10550,10550,0
|
|
20231129,171900,186347680,10550,10550,10550,10550,0
|
|
20231129,171800,186347680,10550,10550,10550,10550,0
|
|
20231129,171700,186347680,10550,10550,10550,10550,0
|
|
20231129,171600,186347680,10550,10550,10550,10550,0
|
|
20231129,171500,186347680,10550,10550,10550,10550,0
|
|
20231129,171400,186347680,10550,10550,10550,10550,0
|
|
20231129,171300,186347680,10550,10550,10550,10550,0
|
|
20231129,171200,186347680,10550,10550,10550,10550,0
|
|
20231129,171100,186347680,10550,10550,10550,10550,0
|
|
20231129,171000,186347680,10550,10550,10550,10550,0
|
|
20231129,170900,186347680,10550,10550,10550,10550,0
|
|
20231129,170800,186347680,10550,10550,10550,10550,0
|
|
20231129,170700,186347680,10550,10550,10550,10550,1198
|
|
20231129,170600,186347680,10550,10550,10550,10550,0
|
|
20231129,170500,186347680,10550,10550,10550,10550,0
|
|
20231129,170400,186347680,10550,10550,10550,10550,0
|
|
20231129,170300,186347680,10550,10550,10550,10550,0
|
|
20231129,170200,186347680,10550,10550,10550,10550,0
|
|
20231129,170100,186347680,10550,10550,10550,10550,0
|
|
20231129,170000,186347680,10550,10550,10550,10550,0
|
|
20231129,165900,186347680,10550,10550,10550,10550,0
|
|
20231129,165800,186347680,10550,10550,10550,10550,0
|
|
20231129,165700,186347680,10550,10550,10550,10550,0
|
|
20231129,165600,186347680,10550,10550,10550,10550,0
|
|
20231129,165500,186347680,10550,10550,10550,10550,0
|
|
20231129,165400,186347680,10550,10550,10550,10550,0
|
|
20231129,165300,186347680,10550,10550,10550,10550,0
|
|
20231129,165200,186347680,10550,10550,10550,10550,0
|
|
20231129,165100,186347680,10550,10550,10550,10550,0
|
|
20231129,165000,186347680,10550,10550,10550,10550,0
|
|
20231129,164900,186347680,10550,10550,10550,10550,0
|
|
20231129,164800,186347680,10550,10550,10550,10550,0
|
|
20231129,164700,186347680,10550,10550,10550,10550,0
|
|
20231129,164600,186347680,10550,10550,10550,10550,0
|
|
20231129,164500,186347680,10550,10550,10550,10550,0
|
|
20231129,164400,186347680,10550,10550,10550,10550,0
|
|
20231129,164300,186347680,10550,10550,10550,10550,0
|
|
20231129,164200,186347680,10550,10550,10550,10550,0
|
|
20231129,164100,186347680,10550,10550,10550,10550,0
|
|
20231129,164000,186347680,10550,10550,10550,10550,0
|
|
20231129,163900,186347680,10550,10550,10550,10550,0
|
|
20231129,163800,186347680,10550,10550,10550,10550,0
|
|
20231129,163700,186347680,10550,10550,10550,10550,1198
|
|
20231129,163600,186347680,10550,10550,10550,10550,0
|
|
20231129,163500,186347680,10550,10550,10550,10550,0
|
|
20231129,163400,186347680,10550,10550,10550,10550,0
|
|
20231129,163300,186347680,10550,10550,10550,10550,0
|
|
20231129,163200,186347680,10550,10550,10550,10550,0
|
|
20231129,163100,186347680,10550,10550,10550,10550,0
|
|
20231129,163000,186347680,10550,10550,10550,10550,0
|
|
20231129,162900,186347680,10550,10550,10550,10550,0
|
|
20231129,162800,186347680,10550,10550,10550,10550,0
|
|
20231129,162700,186347680,10550,10550,10550,10550,0
|
|
20231129,162600,186347680,10550,10550,10550,10550,0
|
|
20231129,162500,186347680,10550,10550,10550,10550,0
|
|
20231129,162400,186347680,10550,10550,10550,10550,0
|
|
20231129,162300,186347680,10550,10550,10550,10550,0
|
|
20231129,162200,186347680,10550,10550,10550,10550,0
|
|
20231129,162100,186347680,10550,10550,10550,10550,0
|
|
20231129,162000,186347680,10550,10550,10550,10550,0
|
|
20231129,161900,186347680,10550,10550,10550,10550,0
|
|
20231129,161800,186347680,10550,10550,10550,10550,0
|
|
20231129,161700,186347680,10550,10550,10550,10550,0
|
|
20231129,161600,186347680,10550,10550,10550,10550,0
|
|
20231129,161500,186347680,10550,10550,10550,10550,0
|
|
20231129,161400,186347680,10550,10550,10550,10550,0
|
|
20231129,161300,186347680,10550,10550,10550,10550,0
|
|
20231129,161200,186347680,10550,10550,10550,10550,0
|
|
20231129,161100,186347680,10550,10550,10550,10550,0
|
|
20231129,161000,186347680,10550,10550,10550,10550,0
|
|
20231129,160900,186347680,10550,10550,10550,10550,0
|
|
20231129,160800,186347680,10550,10550,10550,10550,0
|
|
20231129,160700,186347680,10550,10550,10550,10550,1198
|
|
20231129,160600,186347680,10550,10550,10550,10550,0
|
|
20231129,160500,186347680,10550,10550,10550,10550,0
|
|
20231129,160400,186347680,10550,10550,10550,10550,0
|
|
20231129,160300,186347680,10550,10550,10550,10550,0
|
|
20231129,160200,186347680,10550,10550,10550,10550,0
|
|
20231129,160100,186347680,10550,10550,10550,10550,0
|
|
20231129,160000,186347680,10550,10550,10550,10550,0
|
|
20231129,155900,186347680,10550,10550,10550,10550,0
|
|
20231129,155800,186347680,10550,10550,10550,10550,0
|
|
20231129,155700,186347680,10550,10550,10550,10550,0
|
|
20231129,155600,186347680,10550,10550,10550,10550,0
|
|
20231129,155500,186347680,10550,10550,10550,10550,0
|
|
20231129,155400,186347680,10550,10550,10550,10550,0
|
|
20231129,155300,186347680,10550,10550,10550,10550,0
|
|
20231129,155200,186347680,10550,10550,10550,10550,0
|
|
20231129,155100,186347680,10550,10550,10550,10550,0
|
|
20231129,155000,186347680,10550,10550,10550,10550,0
|
|
20231129,154900,186347680,10550,10550,10550,10550,0
|
|
20231129,154800,186347680,10550,10550,10550,10550,0
|
|
20231129,154700,186347680,10550,10550,10550,10550,0
|
|
20231129,154600,186347680,10550,10550,10550,10550,0
|
|
20231129,154500,186347680,10550,10550,10550,10550,0
|
|
20231129,154400,186347680,10550,10550,10550,10550,0
|
|
20231129,154300,186347680,10550,10550,10550,10550,0
|
|
20231129,154200,186347680,10550,10550,10550,10550,0
|
|
20231129,154100,186347680,10550,10550,10550,10550,0
|
|
20231129,154000,186347680,10550,10550,10550,10550,0
|
|
20231129,153900,186347680,10550,10550,10550,10550,0
|
|
20231129,153800,186347680,10550,10550,10550,10550,0
|
|
20231129,153700,186347680,10550,10550,10550,10550,1198
|
|
20231129,153600,186347680,10550,10550,10550,10550,0
|
|
20231129,153500,186347680,10550,10550,10550,10550,0
|
|
20231129,153400,186347680,10550,10550,10550,10550,0
|
|
20231129,153300,186347680,10550,10550,10550,10550,0
|
|
20231129,153200,186347680,10550,10550,10550,10550,0
|
|
20231129,153100,186347680,10550,10550,10550,10550,0
|
|
20231129,153000,186347680,10550,10550,10550,10550,1198
|
|
20231129,152900,173708780,10550,10550,10550,10550,0
|
|
20231129,152800,173708780,10550,10550,10550,10550,0
|
|
20231129,152700,173708780,10550,10550,10550,10550,0
|
|
20231129,152600,173708780,10550,10550,10550,10550,0
|
|
20231129,152500,173708780,10550,10550,10550,10550,0
|
|
20231129,152400,173708780,10550,10550,10550,10550,0
|
|
20231129,152300,173708780,10550,10550,10550,10550,0
|
|
20231129,152200,173708780,10550,10550,10550,10550,0
|
|
20231129,152100,173708780,10550,10550,10550,10550,0
|
|
20231129,152000,173708780,10550,10550,10550,10550,0
|
|
20231129,151900,173708780,10550,10550,10550,10550,301
|
|
20231129,151800,170533230,10550,10550,10550,10550,0
|
|
20231129,151700,170533230,10550,10550,10550,10550,40
|
|
20231129,151600,170111230,10550,10550,10550,10550,0
|
|
20231129,151500,170111230,10550,10550,10550,10550,0
|
|
20231129,151400,170111230,10550,10550,10550,10550,0
|
|
20231129,151300,170111230,10550,10550,10550,10550,0
|
|
20231129,151200,170111230,10550,10550,10550,10550,30
|
|
20231129,151100,169794730,10580,10580,10580,10580,473
|
|
20231129,151000,164790390,10560,10560,10560,10560,1
|
|
20231129,150900,164779830,10580,10580,10580,10580,1
|
|
20231129,150800,164769250,10550,10550,10550,10550,1
|
|
20231129,150700,164758700,10580,10580,10580,10580,0
|
|
20231129,150600,164758700,10580,10580,10580,10580,0
|
|
20231129,150500,164758700,10580,10580,10580,10580,16
|
|
20231129,150400,164589420,10580,10580,10580,10580,0
|
|
20231129,150300,164589420,10580,10580,10580,10580,0
|
|
20231129,150200,164589420,10580,10580,10580,10580,0
|
|
20231129,150100,164589420,10580,10580,10580,10580,0
|
|
20231129,150000,164589420,10580,10560,10580,10550,301
|
|
20231129,145900,161412840,10550,10550,10550,10550,0
|
|
20231129,145800,161412840,10550,10580,10580,10550,2
|
|
20231129,145700,161391710,10580,10580,10580,10580,0
|
|
20231129,145600,161391710,10580,10580,10580,10580,0
|
|
20231129,145500,161391710,10580,10580,10580,10580,1
|
|
20231129,145400,161381130,10580,10580,10580,10580,0
|
|
20231129,145300,161381130,10580,10580,10580,10580,0
|
|
20231129,145200,161381130,10580,10580,10580,10580,1
|
|
20231129,145100,161370550,10580,10580,10580,10580,1
|
|
20231129,145000,161359970,10550,10550,10550,10550,0
|
|
20231129,144900,161359970,10550,10550,10550,10550,0
|
|
20231129,144800,161359970,10550,10550,10550,10550,1
|
|
20231129,144700,161349420,10550,10550,10550,10550,0
|
|
20231129,144600,161349420,10550,10550,10550,10550,0
|
|
20231129,144500,161349420,10550,10550,10550,10550,187
|
|
20231129,144400,159376570,10560,10560,10560,10560,0
|
|
20231129,144300,159376570,10560,10560,10560,10560,0
|
|
20231129,144200,159376570,10560,10560,10560,10560,0
|
|
20231129,144100,159376570,10560,10560,10560,10560,0
|
|
20231129,144000,159376570,10560,10560,10560,10560,2
|
|
20231129,143900,159355450,10560,10560,10560,10560,0
|
|
20231129,143800,159355450,10560,10560,10560,10560,79
|
|
20231129,143700,158521210,10570,10570,10570,10570,0
|
|
20231129,143600,158521210,10570,10570,10570,10570,0
|
|
20231129,143500,158521210,10570,10570,10570,10570,0
|
|
20231129,143400,158521210,10570,10570,10570,10570,0
|
|
20231129,143300,158521210,10570,10570,10570,10570,0
|
|
20231129,143200,158521210,10570,10570,10570,10570,0
|
|
20231129,143100,158521210,10570,10570,10570,10570,0
|
|
20231129,143000,158521210,10570,10570,10570,10570,0
|
|
20231129,142900,158521210,10570,10570,10570,10570,1
|
|
20231129,142800,158510640,10580,10580,10580,10580,0
|
|
20231129,142700,158510640,10580,10580,10580,10580,0
|
|
20231129,142600,158510640,10580,10580,10580,10580,0
|
|
20231129,142500,158510640,10580,10580,10580,10580,0
|
|
20231129,142400,158510640,10580,10580,10580,10580,0
|
|
20231129,142300,158510640,10580,10580,10580,10580,0
|
|
20231129,142200,158510640,10580,10580,10580,10580,0
|
|
20231129,142100,158510640,10580,10580,10580,10580,0
|
|
20231129,142000,158510640,10580,10580,10580,10580,0
|
|
20231129,141900,158510640,10580,10580,10580,10580,0
|
|
20231129,141800,158510640,10580,10580,10580,10580,0
|
|
20231129,141700,158510640,10580,10580,10580,10580,0
|
|
20231129,141600,158510640,10580,10580,10580,10580,0
|
|
20231129,141500,158510640,10580,10580,10580,10580,0
|
|
20231129,141400,158510640,10580,10580,10580,10580,9
|
|
20231129,141300,158415420,10560,10560,10560,10560,0
|
|
20231129,141200,158415420,10560,10560,10560,10560,0
|
|
20231129,141100,158415420,10560,10560,10560,10560,0
|
|
20231129,141000,158415420,10560,10560,10560,10560,0
|
|
20231129,140900,158415420,10560,10560,10560,10560,0
|
|
20231129,140800,158415420,10560,10560,10560,10560,0
|
|
20231129,140700,158415420,10560,10560,10560,10560,35
|
|
20231129,140600,158045820,10550,10550,10550,10550,0
|
|
20231129,140500,158045820,10550,10550,10550,10550,10
|
|
20231129,140400,157940320,10550,10550,10550,10550,0
|
|
20231129,140300,157940320,10550,10570,10570,10550,1101
|
|
20231129,140200,146314210,10580,10580,10580,10580,25
|
|
20231129,140100,146049710,10580,10580,10580,10580,0
|
|
20231129,140000,146049710,10580,10580,10580,10580,15
|
|
20231129,135900,145891010,10580,10580,10580,10580,125
|
|
20231129,135800,144568510,10580,10580,10580,10580,0
|
|
20231129,135700,144568510,10580,10580,10580,10580,15
|
|
20231129,135600,144409810,10570,10570,10570,10570,0
|
|
20231129,135500,144409810,10570,10570,10570,10570,100
|
|
20231129,135400,143352810,10570,10570,10570,10570,0
|
|
20231129,135300,143352810,10570,10570,10570,10570,179
|
|
20231129,135200,141460780,10570,10570,10570,10570,7
|
|
20231129,135100,141386790,10580,10580,10580,10580,0
|
|
20231129,135000,141386790,10580,10580,10580,10580,0
|
|
20231129,134900,141386790,10580,10580,10580,10580,0
|
|
20231129,134800,141386790,10580,10580,10580,10580,0
|
|
20231129,134700,141386790,10580,10580,10580,10580,0
|
|
20231129,134600,141386790,10580,10580,10580,10580,0
|
|
20231129,134500,141386790,10580,10580,10580,10580,0
|
|
20231129,134400,141386790,10580,10580,10580,10580,0
|
|
20231129,134300,141386790,10580,10570,10580,10550,343
|
|
20231129,134200,137764650,10570,10570,10570,10570,20
|
|
20231129,134100,137553250,10570,10590,10590,10570,49
|
|
20231129,134000,137034870,10590,10590,10590,10590,4
|
|
20231129,133900,136992510,10590,10590,10590,10590,480
|
|
20231129,133800,131909310,10590,10600,10600,10580,1642
|
|
20231129,133700,114508090,10610,10630,10630,10610,1154
|
|
20231129,133600,102255780,10630,10660,10660,10620,2049
|
|
20231129,133500,80449590,10660,10650,10660,10650,26
|
|
20231129,133400,80172670,10670,10670,10670,10670,1
|
|
20231129,133300,80162000,10660,10660,10660,10660,0
|
|
20231129,133200,80162000,10660,10670,10670,10660,311
|
|
20231129,133100,76846280,10670,10670,10670,10670,0
|
|
20231129,133000,76846280,10670,10670,10670,10670,0
|
|
20231129,132900,76846280,10670,10670,10670,10670,0
|
|
20231129,132800,76846280,10670,10670,10670,10670,0
|
|
20231129,132700,76846280,10670,10670,10670,10670,0
|
|
20231129,132600,76846280,10670,10670,10670,10670,3
|
|
20231129,132500,76814270,10670,10670,10670,10670,3
|
|
20231129,132400,76782260,10670,10670,10670,10670,52
|
|
20231129,132300,76227420,10690,10690,10690,10690,0
|
|
20231129,132200,76227420,10690,10690,10690,10690,0
|
|
20231129,132100,76227420,10690,10690,10690,10690,0
|
|
20231129,132000,76227420,10690,10690,10690,10690,0
|
|
20231129,131900,76227420,10690,10690,10690,10690,0
|
|
20231129,131800,76227420,10690,10690,10690,10690,0
|
|
20231129,131700,76227420,10690,10690,10690,10690,0
|
|
20231129,131600,76227420,10690,10690,10690,10690,0
|
|
20231129,131500,76227420,10690,10690,10690,10690,0
|
|
20231129,131400,76227420,10690,10690,10690,10690,0
|
|
20231129,131300,76227420,10690,10690,10690,10690,0
|
|
20231129,131200,76227420,10690,10690,10690,10690,0
|
|
20231129,131100,76227420,10690,10690,10690,10690,0
|
|
20231129,131000,76227420,10690,10690,10690,10690,0
|
|
20231129,130900,76227420,10690,10690,10690,10690,0
|
|
20231129,130800,76227420,10690,10690,10690,10690,0
|
|
20231129,130700,76227420,10690,10690,10690,10690,331
|
|
20231129,130600,72689030,10690,10690,10690,10690,0
|
|
20231129,130500,72689030,10690,10690,10690,10690,0
|
|
20231129,130400,72689030,10690,10690,10690,10690,0
|
|
20231129,130300,72689030,10690,10690,10690,10690,0
|
|
20231129,130200,72689030,10690,10690,10690,10690,0
|
|
20231129,130100,72689030,10690,10690,10690,10690,0
|
|
20231129,130000,72689030,10690,10690,10690,10690,0
|
|
20231129,125900,72689030,10690,10690,10690,10690,0
|
|
20231129,125800,72689030,10690,10690,10690,10690,47
|
|
20231129,125700,72186600,10690,10690,10690,10690,0
|
|
20231129,125600,72186600,10690,10690,10690,10690,0
|
|
20231129,125500,72186600,10690,10690,10690,10690,0
|
|
20231129,125400,72186600,10690,10690,10690,10690,0
|
|
20231129,125300,72186600,10690,10690,10690,10690,0
|
|
20231129,125200,72186600,10690,10690,10690,10690,0
|
|
20231129,125100,72186600,10690,10690,10690,10690,0
|
|
20231129,125000,72186600,10690,10690,10690,10690,0
|
|
20231129,124900,72186600,10690,10690,10690,10690,0
|
|
20231129,124800,72186600,10690,10690,10690,10690,1
|
|
20231129,124700,72175910,10660,10660,10660,10660,0
|
|
20231129,124600,72175910,10660,10660,10660,10660,0
|
|
20231129,124500,72175910,10660,10660,10660,10660,0
|
|
20231129,124400,72175910,10660,10660,10660,10660,0
|
|
20231129,124300,72175910,10660,10660,10660,10660,0
|
|
20231129,124200,72175910,10660,10660,10660,10660,0
|
|
20231129,124100,72175910,10660,10670,10670,10660,48
|
|
20231129,124000,71664200,10680,10680,10680,10680,0
|
|
20231129,123900,71664200,10680,10680,10680,10680,0
|
|
20231129,123800,71664200,10680,10680,10680,10680,0
|
|
20231129,123700,71664200,10680,10680,10680,10680,8
|
|
20231129,123600,71578760,10680,10680,10680,10680,0
|
|
20231129,123500,71578760,10680,10680,10680,10680,0
|
|
20231129,123400,71578760,10680,10680,10680,10680,0
|
|
20231129,123300,71578760,10680,10680,10680,10680,1
|
|
20231129,123200,71568080,10680,10690,10690,10680,171
|
|
20231129,123100,69740320,10680,10680,10680,10680,0
|
|
20231129,123000,69740320,10680,10680,10680,10680,0
|
|
20231129,122900,69740320,10680,10680,10680,10680,1
|
|
20231129,122800,69729640,10680,10680,10680,10680,0
|
|
20231129,122700,69729640,10680,10700,10700,10680,201
|
|
20231129,122600,67578960,10700,10700,10700,10700,0
|
|
20231129,122500,67578960,10700,10700,10700,10700,10
|
|
20231129,122400,67471960,10680,10680,10680,10680,0
|
|
20231129,122300,67471960,10680,10680,10680,10680,1
|
|
20231129,122200,67461280,10690,10690,10690,10690,1
|
|
20231129,122100,67450590,10690,10690,10690,10690,93
|
|
20231129,122000,66456420,10680,10680,10680,10680,0
|
|
20231129,121900,66456420,10680,10680,10680,10680,1
|
|
20231129,121800,66445740,10680,10680,10680,10680,0
|
|
20231129,121700,66445740,10680,10680,10680,10680,0
|
|
20231129,121600,66445740,10680,10680,10680,10680,0
|
|
20231129,121500,66445740,10680,10680,10680,10680,0
|
|
20231129,121400,66445740,10680,10680,10680,10680,0
|
|
20231129,121300,66445740,10680,10680,10680,10680,0
|
|
20231129,121200,66445740,10680,10680,10680,10680,0
|
|
20231129,121100,66445740,10680,10680,10680,10680,0
|
|
20231129,121000,66445740,10680,10680,10680,10680,0
|
|
20231129,120900,66445740,10680,10680,10680,10680,0
|
|
20231129,120800,66445740,10680,10680,10680,10680,0
|
|
20231129,120700,66445740,10680,10680,10680,10680,0
|
|
20231129,120600,66445740,10680,10680,10680,10680,0
|
|
20231129,120500,66445740,10680,10680,10680,10680,0
|
|
20231129,120400,66445740,10680,10680,10680,10680,0
|
|
20231129,120300,66445740,10680,10680,10680,10680,0
|
|
20231129,120200,66445740,10680,10680,10680,10680,0
|
|
20231129,120100,66445740,10680,10680,10680,10680,0
|
|
20231129,120000,66445740,10680,10680,10680,10680,0
|
|
20231129,115900,66445740,10680,10680,10680,10680,0
|
|
20231129,115800,66445740,10680,10680,10680,10680,0
|
|
20231129,115700,66445740,10680,10680,10680,10680,0
|
|
20231129,115600,66445740,10680,10680,10680,10680,0
|
|
20231129,115500,66445740,10680,10680,10680,10680,1
|
|
20231129,115400,66435060,10690,10690,10690,10690,0
|
|
20231129,115300,66435060,10690,10690,10690,10690,0
|
|
20231129,115200,66435060,10690,10690,10690,10690,0
|
|
20231129,115100,66435060,10690,10690,10690,10690,0
|
|
20231129,115000,66435060,10690,10680,10690,10680,100
|
|
20231129,114900,65366090,10670,10670,10670,10670,0
|
|
20231129,114800,65366090,10670,10670,10670,10670,0
|
|
20231129,114700,65366090,10670,10670,10670,10670,0
|
|
20231129,114600,65366090,10670,10670,10670,10670,100
|
|
20231129,114500,64299090,10670,10670,10670,10670,0
|
|
20231129,114400,64299090,10670,10670,10670,10670,0
|
|
20231129,114300,64299090,10670,10670,10670,10670,1
|
|
20231129,114200,64288420,10660,10660,10660,10660,0
|
|
20231129,114100,64288420,10660,10660,10660,10660,0
|
|
20231129,114000,64288420,10660,10660,10660,10660,0
|
|
20231129,113900,64288420,10660,10660,10660,10660,92
|
|
20231129,113800,63307700,10670,10670,10670,10670,0
|
|
20231129,113700,63307700,10670,10670,10670,10670,0
|
|
20231129,113600,63307700,10670,10670,10670,10670,2
|
|
20231129,113500,63286360,10670,10670,10670,10670,0
|
|
20231129,113400,63286360,10670,10670,10670,10670,1
|
|
20231129,113300,63275690,10680,10680,10680,10680,43
|
|
20231129,113200,62816450,10680,10680,10680,10680,6
|
|
20231129,113100,62752370,10690,10690,10690,10690,0
|
|
20231129,113000,62752370,10690,10690,10690,10690,0
|
|
20231129,112900,62752370,10690,10690,10690,10690,2
|
|
20231129,112800,62730990,10680,10680,10680,10680,3
|
|
20231129,112700,62698950,10680,10680,10680,10680,4
|
|
20231129,112600,62656230,10680,10680,10680,10680,3
|
|
20231129,112500,62624190,10680,10680,10690,10680,544
|
|
20231129,112400,56814250,10680,10680,10680,10680,0
|
|
20231129,112300,56814250,10680,10680,10680,10680,0
|
|
20231129,112200,56814250,10680,10680,10680,10680,0
|
|
20231129,112100,56814250,10680,10680,10680,10680,0
|
|
20231129,112000,56814250,10680,10680,10680,10680,0
|
|
20231129,111900,56814250,10680,10680,10680,10680,0
|
|
20231129,111800,56814250,10680,10680,10680,10680,0
|
|
20231129,111700,56814250,10680,10680,10680,10680,2
|
|
20231129,111600,56792890,10680,10690,10690,10680,4
|
|
20231129,111500,56750160,10680,10680,10680,10680,195
|
|
20231129,111400,54667560,10680,10680,10680,10680,0
|
|
20231129,111300,54667560,10680,10680,10680,10680,0
|
|
20231129,111200,54667560,10680,10680,10680,10680,0
|
|
20231129,111100,54667560,10680,10680,10680,10680,0
|
|
20231129,111000,54667560,10680,10680,10680,10680,0
|
|
20231129,110900,54667560,10680,10680,10680,10680,0
|
|
20231129,110800,54667560,10680,10680,10680,10680,0
|
|
20231129,110700,54667560,10680,10680,10680,10680,0
|
|
20231129,110600,54667560,10680,10680,10680,10680,0
|
|
20231129,110500,54667560,10680,10680,10680,10680,1
|
|
20231129,110400,54656880,10690,10690,10690,10690,0
|
|
20231129,110300,54656880,10690,10690,10690,10690,0
|
|
20231129,110200,54656880,10690,10690,10690,10690,0
|
|
20231129,110100,54656880,10690,10690,10690,10690,0
|
|
20231129,110000,54656880,10690,10690,10690,10690,0
|
|
20231129,105900,54656880,10690,10690,10690,10690,0
|
|
20231129,105800,54656880,10690,10690,10690,10690,0
|
|
20231129,105700,54656880,10690,10660,10690,10660,4
|
|
20231129,105600,54614190,10660,10660,10660,10660,0
|
|
20231129,105500,54614190,10660,10660,10660,10660,100
|
|
20231129,105400,53548190,10660,10660,10660,10660,0
|
|
20231129,105300,53548190,10660,10660,10660,10660,0
|
|
20231129,105200,53548190,10660,10660,10660,10660,0
|
|
20231129,105100,53548190,10660,10660,10660,10660,0
|
|
20231129,105000,53548190,10660,10660,10660,10660,0
|
|
20231129,104900,53548190,10660,10660,10660,10660,0
|
|
20231129,104800,53548190,10660,10660,10660,10660,0
|
|
20231129,104700,53548190,10660,10660,10660,10660,109
|
|
20231129,104600,52386250,10690,10690,10690,10690,0
|
|
20231129,104500,52386250,10690,10690,10690,10690,0
|
|
20231129,104400,52386250,10690,10690,10690,10690,0
|
|
20231129,104300,52386250,10690,10690,10690,10690,0
|
|
20231129,104200,52386250,10690,10680,10690,10680,3
|
|
20231129,104100,52354200,10650,10640,10650,10630,297
|
|
20231129,104000,49192610,10640,10640,10640,10640,0
|
|
20231129,103900,49192610,10640,10640,10640,10640,4
|
|
20231129,103800,49150050,10640,10640,10640,10640,109
|
|
20231129,103700,47990290,10640,10640,10640,10640,0
|
|
20231129,103600,47990290,10640,10640,10640,10640,0
|
|
20231129,103500,47990290,10640,10640,10640,10640,14
|
|
20231129,103400,47841330,10640,10640,10640,10640,0
|
|
20231129,103300,47841330,10640,10640,10640,10640,0
|
|
20231129,103200,47841330,10640,10640,10640,10640,0
|
|
20231129,103100,47841330,10640,10640,10640,10640,0
|
|
20231129,103000,47841330,10640,10640,10640,10640,3
|
|
20231129,102900,47809410,10640,10640,10640,10640,1
|
|
20231129,102800,47798770,10640,10640,10640,10640,4
|
|
20231129,102700,47756210,10640,10640,10640,10640,50
|
|
20231129,102600,47224210,10640,10640,10640,10640,1
|
|
20231129,102500,47213570,10640,10640,10640,10640,23
|
|
20231129,102400,46968850,10640,10640,10640,10640,4
|
|
20231129,102300,46926290,10640,10650,10650,10640,31
|
|
20231129,102200,46596430,10640,10640,10640,10640,0
|
|
20231129,102100,46596430,10640,10640,10640,10640,0
|
|
20231129,102000,46596430,10640,10640,10640,10640,0
|
|
20231129,101900,46596430,10640,10640,10640,10640,0
|
|
20231129,101800,46596430,10640,10640,10640,10640,0
|
|
20231129,101700,46596430,10640,10640,10640,10640,0
|
|
20231129,101600,46596430,10640,10640,10640,10640,0
|
|
20231129,101500,46596430,10640,10640,10640,10640,24
|
|
20231129,101400,46341070,10640,10650,10650,10640,641
|
|
20231129,101300,39517310,10650,10650,10650,10650,0
|
|
20231129,101200,39517310,10650,10650,10650,10650,0
|
|
20231129,101100,39517310,10650,10650,10650,10650,0
|
|
20231129,101000,39517310,10650,10650,10650,10650,1
|
|
20231129,100900,39506660,10640,10640,10640,10640,0
|
|
20231129,100800,39506660,10640,10640,10640,10640,0
|
|
20231129,100700,39506660,10640,10640,10640,10640,0
|
|
20231129,100600,39506660,10640,10640,10640,10640,0
|
|
20231129,100500,39506660,10640,10640,10640,10640,0
|
|
20231129,100400,39506660,10640,10640,10640,10640,0
|
|
20231129,100300,39506660,10640,10640,10640,10640,0
|
|
20231129,100200,39506660,10640,10640,10640,10640,0
|
|
20231129,100100,39506660,10640,10640,10640,10640,0
|
|
20231129,100000,39506660,10640,10640,10640,10640,0
|
|
20231129,095900,39506660,10640,10640,10640,10640,0
|
|
20231129,095800,39506660,10640,10640,10640,10640,188
|
|
20231129,095700,37506340,10640,10640,10640,10640,3
|
|
20231129,095600,37474420,10660,10660,10660,10660,0
|
|
20231129,095500,37474420,10660,10660,10660,10660,0
|
|
20231129,095400,37474420,10660,10660,10660,10660,0
|
|
20231129,095300,37474420,10660,10660,10660,10660,0
|
|
20231129,095200,37474420,10660,10660,10660,10660,0
|
|
20231129,095100,37474420,10660,10660,10660,10660,10
|
|
20231129,095000,37367820,10640,10640,10640,10640,0
|
|
20231129,094900,37367820,10640,10640,10640,10640,4
|
|
20231129,094800,37325260,10640,10640,10640,10640,0
|
|
20231129,094700,37325260,10640,10640,10640,10640,0
|
|
20231129,094600,37325260,10640,10640,10640,10640,34
|
|
20231129,094500,36963500,10640,10640,10640,10640,0
|
|
20231129,094400,36963500,10640,10640,10640,10640,8
|
|
20231129,094300,36878380,10640,10640,10640,10640,0
|
|
20231129,094200,36878380,10640,10650,10650,10640,453
|
|
20231129,094100,32056200,10640,10640,10640,10640,0
|
|
20231129,094000,32056200,10640,10640,10640,10640,0
|
|
20231129,093900,32056200,10640,10640,10640,10640,0
|
|
20231129,093800,32056200,10640,10640,10640,10640,0
|
|
20231129,093700,32056200,10640,10640,10640,10640,0
|
|
20231129,093600,32056200,10640,10640,10640,10640,0
|
|
20231129,093500,32056200,10640,10640,10640,10640,0
|
|
20231129,093400,32056200,10640,10640,10640,10640,0
|
|
20231129,093300,32056200,10640,10640,10640,10640,0
|
|
20231129,093200,32056200,10640,10640,10640,10640,0
|
|
20231129,093100,32056200,10640,10650,10650,10640,378
|
|
20231129,093000,28030740,10650,10650,10650,10650,81
|
|
20231129,092900,27168090,10660,10660,10660,10660,119
|
|
20231129,092800,25899550,10660,10660,10660,10660,22
|
|
20231129,092700,25665030,10660,10650,10660,10650,57
|
|
20231129,092600,25057960,10650,10670,10670,10650,428
|
|
20231129,092500,20493420,10670,10670,10670,10670,1
|
|
20231129,092400,20482750,10670,10670,10670,10670,14
|
|
20231129,092300,20333370,10670,10680,10680,10670,199
|
|
20231129,092200,18208530,10680,10680,10680,10680,8
|
|
20231129,092100,18123090,10680,10680,10680,10680,101
|
|
20231129,092000,17044410,10680,10680,10680,10680,0
|
|
20231129,091900,17044410,10680,10680,10680,10680,0
|
|
20231129,091800,17044410,10680,10680,10680,10680,8
|
|
20231129,091700,16958970,10680,10690,10690,10680,20
|
|
20231129,091600,16745300,10670,10670,10670,10670,0
|
|
20231129,091500,16745300,10670,10670,10670,10670,0
|
|
20231129,091400,16745300,10670,10670,10670,10670,2
|
|
20231129,091300,16723960,10730,10730,10730,10730,0
|
|
20231129,091200,16723960,10730,10700,10750,10660,840
|
|
20231129,091100,7747470,10710,10710,10710,10710,0
|
|
20231129,091000,7747470,10710,10710,10710,10710,0
|
|
20231129,090900,7747470,10710,10710,10710,10710,319
|
|
20231129,090800,4330980,10710,10710,10710,10710,6
|
|
20231129,090700,4266720,10710,10710,10710,10710,0
|
|
20231129,090600,4266720,10710,10710,10710,10710,109
|
|
20231129,090500,3099330,10710,10750,10750,10710,125
|
|
20231129,090400,1759920,10750,10750,10750,10750,3
|
|
20231129,090300,1727670,10770,10770,10770,10770,0
|
|
20231129,090200,1727670,10770,10770,10770,10770,7
|
|
20231129,090100,1652280,10770,10770,10770,10770,4
|
|
20231129,090000,1609200,10800,10800,10800,10800,149
|