597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,185400,321523760,7290,7290,7290,7290,3026
|
|
20231129,185300,321523760,7290,7290,7290,7290,0
|
|
20231129,185200,321523760,7290,7290,7290,7290,0
|
|
20231129,185100,321523760,7290,7290,7290,7290,0
|
|
20231129,185000,321523760,7290,7290,7290,7290,0
|
|
20231129,184900,321523760,7290,7290,7290,7290,0
|
|
20231129,184800,321523760,7290,7290,7290,7290,0
|
|
20231129,184700,321523760,7290,7290,7290,7290,0
|
|
20231129,184600,321523760,7290,7290,7290,7290,0
|
|
20231129,184500,321523760,7290,7290,7290,7290,0
|
|
20231129,184400,321523760,7290,7290,7290,7290,0
|
|
20231129,184300,321523760,7290,7290,7290,7290,0
|
|
20231129,184200,321523760,7290,7290,7290,7290,0
|
|
20231129,184100,321523760,7290,7290,7290,7290,0
|
|
20231129,184000,321523760,7290,7290,7290,7290,0
|
|
20231129,183900,321523760,7290,7290,7290,7290,0
|
|
20231129,183800,321523760,7290,7290,7290,7290,0
|
|
20231129,183700,321523760,7290,7290,7290,7290,0
|
|
20231129,183600,321523760,7290,7290,7290,7290,0
|
|
20231129,183500,321523760,7290,7290,7290,7290,0
|
|
20231129,183400,321523760,7290,7290,7290,7290,0
|
|
20231129,183300,321523760,7290,7290,7290,7290,0
|
|
20231129,183200,321523760,7290,7290,7290,7290,0
|
|
20231129,183100,321523760,7290,7290,7290,7290,0
|
|
20231129,183000,321523760,7290,7290,7290,7290,0
|
|
20231129,182900,321523760,7290,7290,7290,7290,0
|
|
20231129,182800,321523760,7290,7290,7290,7290,0
|
|
20231129,182700,321523760,7290,7290,7290,7290,0
|
|
20231129,182600,321523760,7290,7290,7290,7290,0
|
|
20231129,182500,321523760,7290,7290,7290,7290,0
|
|
20231129,182400,321523760,7290,7290,7290,7290,3026
|
|
20231129,182300,321523760,7290,7290,7290,7290,0
|
|
20231129,182200,321523760,7290,7290,7290,7290,0
|
|
20231129,182100,321523760,7290,7290,7290,7290,0
|
|
20231129,182000,321523760,7290,7290,7290,7290,0
|
|
20231129,181900,321523760,7290,7290,7290,7290,0
|
|
20231129,181800,321523760,7290,7290,7290,7290,0
|
|
20231129,181700,321523760,7290,7290,7290,7290,0
|
|
20231129,181600,321523760,7290,7290,7290,7290,0
|
|
20231129,181500,321523760,7290,7290,7290,7290,0
|
|
20231129,181400,321523760,7290,7290,7290,7290,0
|
|
20231129,181300,321523760,7290,7290,7290,7290,0
|
|
20231129,181200,321523760,7290,7290,7290,7290,0
|
|
20231129,181100,321523760,7290,7290,7290,7290,0
|
|
20231129,181000,321523760,7290,7290,7290,7290,0
|
|
20231129,180900,321523760,7290,7290,7290,7290,0
|
|
20231129,180800,321523760,7290,7290,7290,7290,0
|
|
20231129,180700,321523760,7290,7290,7290,7290,0
|
|
20231129,180600,321523760,7290,7290,7290,7290,0
|
|
20231129,180500,321523760,7290,7290,7290,7290,0
|
|
20231129,180400,321523760,7290,7290,7290,7290,0
|
|
20231129,180300,321523760,7290,7290,7290,7290,0
|
|
20231129,180200,321523760,7290,7290,7290,7290,0
|
|
20231129,180100,321523760,7290,7290,7290,7290,0
|
|
20231129,180000,321523760,7290,7290,7290,7290,0
|
|
20231129,175900,321523760,7290,7290,7290,7290,0
|
|
20231129,175800,321523760,7290,7290,7290,7290,0
|
|
20231129,175700,321523760,7290,7290,7290,7290,0
|
|
20231129,175600,321523760,7290,7290,7290,7290,0
|
|
20231129,175500,321523760,7290,7290,7290,7290,0
|
|
20231129,175400,321523760,7290,7290,7290,7290,3026
|
|
20231129,175300,321523760,7290,7290,7290,7290,0
|
|
20231129,175200,321523760,7290,7290,7290,7290,0
|
|
20231129,175100,321523760,7290,7290,7290,7290,0
|
|
20231129,175000,321523760,7290,7290,7290,7290,0
|
|
20231129,174900,321523760,7290,7290,7290,7290,0
|
|
20231129,174800,321523760,7290,7290,7290,7290,0
|
|
20231129,174700,321523760,7290,7290,7290,7290,0
|
|
20231129,174600,321523760,7290,7290,7290,7290,0
|
|
20231129,174500,321523760,7290,7290,7290,7290,0
|
|
20231129,174400,321523760,7290,7290,7290,7290,0
|
|
20231129,174300,321523760,7290,7290,7290,7290,0
|
|
20231129,174200,321523760,7290,7290,7290,7290,0
|
|
20231129,174100,321523760,7290,7290,7290,7290,0
|
|
20231129,174000,321523760,7290,7290,7290,7290,0
|
|
20231129,173900,321523760,7290,7290,7290,7290,0
|
|
20231129,173800,321523760,7290,7290,7290,7290,0
|
|
20231129,173700,321523760,7290,7290,7290,7290,0
|
|
20231129,173600,321523760,7290,7290,7290,7290,0
|
|
20231129,173500,321523760,7290,7290,7290,7290,0
|
|
20231129,173400,321523760,7290,7290,7290,7290,0
|
|
20231129,173300,321523760,7290,7290,7290,7290,0
|
|
20231129,173200,321523760,7290,7290,7290,7290,0
|
|
20231129,173100,321523760,7290,7290,7290,7290,0
|
|
20231129,173000,321523760,7290,7290,7290,7290,0
|
|
20231129,172900,321523760,7290,7290,7290,7290,0
|
|
20231129,172800,321523760,7290,7290,7290,7290,0
|
|
20231129,172700,321523760,7290,7290,7290,7290,0
|
|
20231129,172600,321523760,7290,7290,7290,7290,0
|
|
20231129,172500,321523760,7290,7290,7290,7290,0
|
|
20231129,172400,321523760,7290,7290,7290,7290,3026
|
|
20231129,172300,321523760,7290,7290,7290,7290,0
|
|
20231129,172200,321523760,7290,7290,7290,7290,0
|
|
20231129,172100,321523760,7290,7290,7290,7290,0
|
|
20231129,172000,321523760,7290,7290,7290,7290,0
|
|
20231129,171900,321523760,7290,7290,7290,7290,0
|
|
20231129,171800,321523760,7290,7290,7290,7290,0
|
|
20231129,171700,321523760,7290,7290,7290,7290,0
|
|
20231129,171600,321523760,7290,7290,7290,7290,0
|
|
20231129,171500,321523760,7290,7290,7290,7290,0
|
|
20231129,171400,321523760,7290,7290,7290,7290,0
|
|
20231129,171300,321523760,7290,7290,7290,7290,0
|
|
20231129,171200,321523760,7290,7290,7290,7290,0
|
|
20231129,171100,321523760,7290,7290,7290,7290,0
|
|
20231129,171000,321523760,7290,7290,7290,7290,0
|
|
20231129,170900,321523760,7290,7290,7290,7290,0
|
|
20231129,170800,321523760,7290,7290,7290,7290,0
|
|
20231129,170700,321523760,7290,7290,7290,7290,0
|
|
20231129,170600,321523760,7290,7290,7290,7290,0
|
|
20231129,170500,321523760,7290,7290,7290,7290,0
|
|
20231129,170400,321523760,7290,7290,7290,7290,0
|
|
20231129,170300,321523760,7290,7290,7290,7290,0
|
|
20231129,170200,321523760,7290,7290,7290,7290,0
|
|
20231129,170100,321523760,7290,7290,7290,7290,0
|
|
20231129,170000,321523760,7290,7290,7290,7290,0
|
|
20231129,165900,321523760,7290,7290,7290,7290,0
|
|
20231129,165800,321523760,7290,7290,7290,7290,0
|
|
20231129,165700,321523760,7290,7290,7290,7290,0
|
|
20231129,165600,321523760,7290,7290,7290,7290,0
|
|
20231129,165500,321523760,7290,7290,7290,7290,0
|
|
20231129,165400,321523760,7290,7290,7290,7290,3026
|
|
20231129,165300,321523760,7290,7290,7290,7290,0
|
|
20231129,165200,321523760,7290,7290,7290,7290,0
|
|
20231129,165100,321523760,7290,7290,7290,7290,0
|
|
20231129,165000,321523760,7290,7290,7290,7290,0
|
|
20231129,164900,321523760,7290,7290,7290,7290,0
|
|
20231129,164800,321523760,7290,7290,7290,7290,0
|
|
20231129,164700,321523760,7290,7290,7290,7290,0
|
|
20231129,164600,321523760,7290,7290,7290,7290,0
|
|
20231129,164500,321523760,7290,7290,7290,7290,0
|
|
20231129,164400,321523760,7290,7290,7290,7290,0
|
|
20231129,164300,321523760,7290,7290,7290,7290,0
|
|
20231129,164200,321523760,7290,7290,7290,7290,0
|
|
20231129,164100,321523760,7290,7290,7290,7290,0
|
|
20231129,164000,321523760,7290,7290,7290,7290,0
|
|
20231129,163900,321523760,7290,7290,7290,7290,0
|
|
20231129,163800,321523760,7290,7290,7290,7290,0
|
|
20231129,163700,321523760,7290,7290,7290,7290,0
|
|
20231129,163600,321523760,7290,7290,7290,7290,0
|
|
20231129,163500,321523760,7290,7290,7290,7290,0
|
|
20231129,163400,321523760,7290,7290,7290,7290,0
|
|
20231129,163300,321523760,7290,7290,7290,7290,0
|
|
20231129,163200,321523760,7290,7290,7290,7290,0
|
|
20231129,163100,321523760,7290,7290,7290,7290,0
|
|
20231129,163000,321523760,7290,7290,7290,7290,0
|
|
20231129,162900,321523760,7290,7290,7290,7290,0
|
|
20231129,162800,321523760,7290,7290,7290,7290,0
|
|
20231129,162700,321523760,7290,7290,7290,7290,0
|
|
20231129,162600,321523760,7290,7290,7290,7290,0
|
|
20231129,162500,321523760,7290,7290,7290,7290,0
|
|
20231129,162400,321523760,7290,7290,7290,7290,3026
|
|
20231129,162300,321523760,7290,7290,7290,7290,0
|
|
20231129,162200,321523760,7290,7290,7290,7290,0
|
|
20231129,162100,321523760,7290,7290,7290,7290,0
|
|
20231129,162000,321523760,7290,7290,7290,7290,0
|
|
20231129,161900,321523760,7290,7290,7290,7290,0
|
|
20231129,161800,321523760,7290,7290,7290,7290,0
|
|
20231129,161700,321523760,7290,7290,7290,7290,0
|
|
20231129,161600,321523760,7290,7290,7290,7290,0
|
|
20231129,161500,321523760,7290,7290,7290,7290,0
|
|
20231129,161400,321523760,7290,7290,7290,7290,0
|
|
20231129,161300,321523760,7290,7290,7290,7290,0
|
|
20231129,161200,321523760,7290,7290,7290,7290,0
|
|
20231129,161100,321523760,7290,7290,7290,7290,0
|
|
20231129,161000,321523760,7290,7290,7290,7290,0
|
|
20231129,160900,321523760,7290,7290,7290,7290,0
|
|
20231129,160800,321523760,7290,7290,7290,7290,0
|
|
20231129,160700,321523760,7290,7290,7290,7290,0
|
|
20231129,160600,321523760,7290,7290,7290,7290,0
|
|
20231129,160500,321523760,7290,7290,7290,7290,0
|
|
20231129,160400,321523760,7290,7290,7290,7290,0
|
|
20231129,160300,321523760,7290,7290,7290,7290,0
|
|
20231129,160200,321523760,7290,7290,7290,7290,0
|
|
20231129,160100,321523760,7290,7290,7290,7290,0
|
|
20231129,160000,321523760,7290,7290,7290,7290,0
|
|
20231129,155900,321523760,7290,7290,7290,7290,0
|
|
20231129,155800,321523760,7290,7290,7290,7290,0
|
|
20231129,155700,321523760,7290,7290,7290,7290,0
|
|
20231129,155600,321523760,7290,7290,7290,7290,0
|
|
20231129,155500,321523760,7290,7290,7290,7290,0
|
|
20231129,155400,321523760,7290,7290,7290,7290,3026
|
|
20231129,155300,321523760,7290,7290,7290,7290,0
|
|
20231129,155200,321523760,7290,7290,7290,7290,0
|
|
20231129,155100,321523760,7290,7290,7290,7290,0
|
|
20231129,155000,321523760,7290,7290,7290,7290,0
|
|
20231129,154900,321523760,7290,7290,7290,7290,0
|
|
20231129,154800,321523760,7290,7290,7290,7290,0
|
|
20231129,154700,321523760,7290,7290,7290,7290,0
|
|
20231129,154600,321523760,7290,7290,7290,7290,0
|
|
20231129,154500,321523760,7290,7290,7290,7290,0
|
|
20231129,154400,321523760,7290,7290,7290,7290,0
|
|
20231129,154300,321523760,7290,7290,7290,7290,0
|
|
20231129,154200,321523760,7290,7290,7290,7290,0
|
|
20231129,154100,321523760,7290,7290,7290,7290,0
|
|
20231129,154000,321523760,7290,7290,7290,7290,0
|
|
20231129,153900,321523760,7290,7290,7290,7290,0
|
|
20231129,153800,321523760,7290,7290,7290,7290,0
|
|
20231129,153700,321523760,7290,7290,7290,7290,0
|
|
20231129,153600,321523760,7290,7290,7290,7290,0
|
|
20231129,153500,321523760,7290,7290,7290,7290,0
|
|
20231129,153400,321523760,7290,7290,7290,7290,0
|
|
20231129,153300,321523760,7290,7290,7290,7290,0
|
|
20231129,153200,321523760,7290,7290,7290,7290,0
|
|
20231129,153100,321523760,7290,7290,7290,7290,0
|
|
20231129,153000,321523760,7290,7290,7290,7290,3026
|
|
20231129,152900,299464220,7290,7290,7290,7290,0
|
|
20231129,152800,299464220,7290,7290,7290,7290,0
|
|
20231129,152700,299464220,7290,7290,7290,7290,0
|
|
20231129,152600,299464220,7290,7290,7290,7290,0
|
|
20231129,152500,299464220,7290,7290,7290,7290,0
|
|
20231129,152400,299464220,7290,7290,7290,7290,0
|
|
20231129,152300,299464220,7290,7290,7290,7290,0
|
|
20231129,152200,299464220,7290,7290,7290,7290,0
|
|
20231129,152100,299464220,7290,7290,7290,7290,0
|
|
20231129,152000,299464220,7290,7290,7290,7290,0
|
|
20231129,151900,299464220,7290,7290,7290,7290,0
|
|
20231129,151800,299464220,7290,7300,7300,7290,304
|
|
20231129,151700,297248020,7290,7300,7300,7290,110
|
|
20231129,151600,296446020,7320,7320,7320,7320,0
|
|
20231129,151500,296446020,7320,7300,7320,7290,61
|
|
20231129,151400,296000680,7290,7300,7300,7290,541
|
|
20231129,151300,292051980,7300,7300,7300,7300,0
|
|
20231129,151200,292051980,7300,7300,7300,7300,1
|
|
20231129,151100,292044680,7300,7300,7300,7300,0
|
|
20231129,151000,292044680,7300,7300,7300,7300,0
|
|
20231129,150900,292044680,7300,7300,7300,7300,0
|
|
20231129,150800,292044680,7300,7300,7300,7300,0
|
|
20231129,150700,292044680,7300,7300,7300,7300,0
|
|
20231129,150600,292044680,7300,7300,7300,7300,229
|
|
20231129,150500,290372980,7320,7320,7320,7320,3
|
|
20231129,150400,290351020,7300,7300,7300,7300,50
|
|
20231129,150300,289986020,7320,7320,7320,7320,0
|
|
20231129,150200,289986020,7320,7320,7320,7320,0
|
|
20231129,150100,289986020,7320,7320,7320,7320,0
|
|
20231129,150000,289986020,7320,7320,7320,7320,0
|
|
20231129,145900,289986020,7320,7320,7320,7320,0
|
|
20231129,145800,289986020,7320,7320,7320,7320,8
|
|
20231129,145700,289927460,7290,7290,7290,7290,0
|
|
20231129,145600,289927460,7290,7290,7290,7290,0
|
|
20231129,145500,289927460,7290,7290,7290,7290,213
|
|
20231129,145400,288374690,7290,7300,7300,7290,1518
|
|
20231129,145300,277300020,7300,7300,7300,7300,0
|
|
20231129,145200,277300020,7300,7300,7300,7300,100
|
|
20231129,145100,276570020,7300,7300,7300,7300,0
|
|
20231129,145000,276570020,7300,7300,7300,7300,0
|
|
20231129,144900,276570020,7300,7300,7300,7300,14
|
|
20231129,144800,276467820,7320,7320,7320,7320,10
|
|
20231129,144700,276394620,7320,7320,7320,7320,1
|
|
20231129,144600,276387300,7300,7300,7300,7300,0
|
|
20231129,144500,276387300,7300,7300,7300,7300,0
|
|
20231129,144400,276387300,7300,7300,7300,7300,21
|
|
20231129,144300,276234000,7300,7300,7300,7300,0
|
|
20231129,144200,276234000,7300,7300,7300,7300,0
|
|
20231129,144100,276234000,7300,7300,7300,7300,200
|
|
20231129,144000,274774000,7310,7310,7310,7310,4
|
|
20231129,143900,274744760,7310,7310,7310,7310,4
|
|
20231129,143800,274715520,7310,7310,7310,7310,3
|
|
20231129,143700,274693590,7310,7300,7310,7300,328
|
|
20231129,143600,272297910,7300,7300,7300,7300,0
|
|
20231129,143500,272297910,7300,7310,7310,7300,219
|
|
20231129,143400,270699020,7310,7310,7310,7310,0
|
|
20231129,143300,270699020,7310,7310,7310,7310,0
|
|
20231129,143200,270699020,7310,7310,7310,7310,0
|
|
20231129,143100,270699020,7310,7310,7310,7310,0
|
|
20231129,143000,270699020,7310,7310,7310,7310,0
|
|
20231129,142900,270699020,7310,7310,7310,7310,0
|
|
20231129,142800,270699020,7310,7310,7310,7310,0
|
|
20231129,142700,270699020,7310,7310,7310,7310,1
|
|
20231129,142600,270691710,7310,7310,7310,7310,15
|
|
20231129,142500,270582060,7310,7310,7310,7310,0
|
|
20231129,142400,270582060,7310,7310,7310,7310,164
|
|
20231129,142300,269383220,7310,7310,7310,7310,0
|
|
20231129,142200,269383220,7310,7320,7320,7310,108
|
|
20231129,142100,268593550,7310,7310,7310,7310,0
|
|
20231129,142000,268593550,7310,7310,7310,7310,0
|
|
20231129,141900,268593550,7310,7310,7310,7310,0
|
|
20231129,141800,268593550,7310,7340,7340,7310,2
|
|
20231129,141700,268578900,7340,7340,7340,7340,10
|
|
20231129,141600,268505500,7340,7340,7340,7340,0
|
|
20231129,141500,268505500,7340,7340,7340,7340,0
|
|
20231129,141400,268505500,7340,7340,7340,7340,0
|
|
20231129,141300,268505500,7340,7340,7340,7340,1
|
|
20231129,141200,268498160,7340,7340,7340,7340,0
|
|
20231129,141100,268498160,7340,7340,7340,7340,10
|
|
20231129,141000,268424760,7340,7340,7340,7340,3
|
|
20231129,140900,268402740,7300,7300,7300,7300,58
|
|
20231129,140800,267979340,7300,7300,7300,7300,0
|
|
20231129,140700,267979340,7300,7300,7300,7300,0
|
|
20231129,140600,267979340,7300,7300,7300,7300,0
|
|
20231129,140500,267979340,7300,7300,7300,7300,0
|
|
20231129,140400,267979340,7300,7300,7300,7300,0
|
|
20231129,140300,267979340,7300,7300,7300,7300,0
|
|
20231129,140200,267979340,7300,7300,7300,7300,0
|
|
20231129,140100,267979340,7300,7300,7300,7300,222
|
|
20231129,140000,266358740,7300,7300,7300,7300,54
|
|
20231129,135900,265964540,7300,7300,7300,7300,0
|
|
20231129,135800,265964540,7300,7300,7300,7300,0
|
|
20231129,135700,265964540,7300,7300,7300,7300,0
|
|
20231129,135600,265964540,7300,7300,7300,7300,0
|
|
20231129,135500,265964540,7300,7300,7300,7300,0
|
|
20231129,135400,265964540,7300,7300,7300,7300,0
|
|
20231129,135300,265964540,7300,7300,7300,7300,0
|
|
20231129,135200,265964540,7300,7300,7300,7300,0
|
|
20231129,135100,265964540,7300,7300,7300,7300,0
|
|
20231129,135000,265964540,7300,7300,7300,7300,0
|
|
20231129,134900,265964540,7300,7300,7300,7300,900
|
|
20231129,134800,259394540,7300,7300,7300,7300,0
|
|
20231129,134700,259394540,7300,7300,7300,7300,1
|
|
20231129,134600,259387240,7350,7300,7350,7300,20
|
|
20231129,134500,259240810,7290,7290,7290,7290,0
|
|
20231129,134400,259240810,7290,7290,7290,7290,0
|
|
20231129,134300,259240810,7290,7300,7300,7290,2987
|
|
20231129,134200,237460290,7300,7300,7300,7300,0
|
|
20231129,134100,237460290,7300,7300,7300,7300,1
|
|
20231129,134000,237452990,7300,7300,7300,7300,0
|
|
20231129,133900,237452990,7300,7300,7300,7300,202
|
|
20231129,133800,235978390,7300,7310,7310,7300,40
|
|
20231129,133700,235686370,7300,7320,7320,7300,479
|
|
20231129,133600,232187980,7320,7320,7320,7320,0
|
|
20231129,133500,232187980,7320,7320,7320,7320,2
|
|
20231129,133400,232173340,7320,7320,7320,7320,2
|
|
20231129,133300,232158700,7320,7320,7320,7320,67
|
|
20231129,133200,231668260,7320,7320,7320,7320,0
|
|
20231129,133100,231668260,7320,7320,7320,7320,0
|
|
20231129,133000,231668260,7320,7320,7320,7320,50
|
|
20231129,132900,231302260,7320,7320,7320,7320,105
|
|
20231129,132800,230533660,7330,7330,7330,7330,2
|
|
20231129,132700,230519000,7330,7330,7330,7330,0
|
|
20231129,132600,230519000,7330,7330,7330,7330,46
|
|
20231129,132500,230181820,7360,7360,7360,7360,0
|
|
20231129,132400,230181820,7360,7360,7360,7360,0
|
|
20231129,132300,230181820,7360,7360,7360,7360,0
|
|
20231129,132200,230181820,7360,7360,7360,7360,0
|
|
20231129,132100,230181820,7360,7360,7360,7360,0
|
|
20231129,132000,230181820,7360,7360,7360,7360,0
|
|
20231129,131900,230181820,7360,7360,7360,7360,0
|
|
20231129,131800,230181820,7360,7360,7360,7360,0
|
|
20231129,131700,230181820,7360,7360,7360,7360,14
|
|
20231129,131600,230078780,7360,7360,7360,7360,0
|
|
20231129,131500,230078780,7360,7360,7360,7360,0
|
|
20231129,131400,230078780,7360,7360,7360,7360,0
|
|
20231129,131300,230078780,7360,7360,7360,7360,0
|
|
20231129,131200,230078780,7360,7360,7360,7360,0
|
|
20231129,131100,230078780,7360,7360,7360,7360,0
|
|
20231129,131000,230078780,7360,7360,7360,7360,0
|
|
20231129,130900,230078780,7360,7360,7360,7360,0
|
|
20231129,130800,230078780,7360,7360,7360,7360,0
|
|
20231129,130700,230078780,7360,7350,7360,7350,6
|
|
20231129,130600,230034670,7360,7360,7360,7360,0
|
|
20231129,130500,230034670,7360,7360,7360,7360,0
|
|
20231129,130400,230034670,7360,7360,7360,7360,0
|
|
20231129,130300,230034670,7360,7360,7360,7360,0
|
|
20231129,130200,230034670,7360,7360,7360,7360,0
|
|
20231129,130100,230034670,7360,7360,7360,7360,0
|
|
20231129,130000,230034670,7360,7360,7360,7360,0
|
|
20231129,125900,230034670,7360,7360,7360,7360,13
|
|
20231129,125800,229938990,7360,7360,7360,7360,0
|
|
20231129,125700,229938990,7360,7360,7360,7360,0
|
|
20231129,125600,229938990,7360,7360,7360,7360,0
|
|
20231129,125500,229938990,7360,7360,7360,7360,0
|
|
20231129,125400,229938990,7360,7360,7360,7360,0
|
|
20231129,125300,229938990,7360,7360,7360,7360,0
|
|
20231129,125200,229938990,7360,7360,7360,7360,0
|
|
20231129,125100,229938990,7360,7360,7360,7360,0
|
|
20231129,125000,229938990,7360,7360,7360,7360,0
|
|
20231129,124900,229938990,7360,7360,7360,7360,0
|
|
20231129,124800,229938990,7360,7360,7360,7360,1
|
|
20231129,124700,229931630,7330,7330,7330,7330,0
|
|
20231129,124600,229931630,7330,7330,7330,7330,0
|
|
20231129,124500,229931630,7330,7330,7330,7330,0
|
|
20231129,124400,229931630,7330,7330,7330,7330,1
|
|
20231129,124300,229924300,7330,7330,7330,7330,0
|
|
20231129,124200,229924300,7330,7330,7330,7330,0
|
|
20231129,124100,229924300,7330,7330,7330,7330,0
|
|
20231129,124000,229924300,7330,7330,7330,7330,1
|
|
20231129,123900,229916970,7330,7330,7330,7330,0
|
|
20231129,123800,229916970,7330,7330,7330,7330,0
|
|
20231129,123700,229916970,7330,7330,7330,7330,0
|
|
20231129,123600,229916970,7330,7330,7330,7330,0
|
|
20231129,123500,229916970,7330,7330,7330,7330,20
|
|
20231129,123400,229770370,7330,7330,7330,7330,0
|
|
20231129,123300,229770370,7330,7330,7330,7330,0
|
|
20231129,123200,229770370,7330,7330,7330,7330,0
|
|
20231129,123100,229770370,7330,7330,7330,7330,1
|
|
20231129,123000,229763040,7360,7360,7360,7360,0
|
|
20231129,122900,229763040,7360,7360,7360,7360,1
|
|
20231129,122800,229755680,7330,7330,7330,7330,15
|
|
20231129,122700,229645730,7330,7330,7330,7330,0
|
|
20231129,122600,229645730,7330,7330,7330,7330,0
|
|
20231129,122500,229645730,7330,7330,7330,7330,0
|
|
20231129,122400,229645730,7330,7330,7330,7330,0
|
|
20231129,122300,229645730,7330,7330,7330,7330,138
|
|
20231129,122200,228634190,7360,7360,7360,7360,0
|
|
20231129,122100,228634190,7360,7360,7360,7360,0
|
|
20231129,122000,228634190,7360,7360,7360,7360,0
|
|
20231129,121900,228634190,7360,7360,7360,7360,0
|
|
20231129,121800,228634190,7360,7360,7360,7360,0
|
|
20231129,121700,228634190,7360,7360,7360,7360,0
|
|
20231129,121600,228634190,7360,7360,7360,7360,0
|
|
20231129,121500,228634190,7360,7360,7360,7360,0
|
|
20231129,121400,228634190,7360,7360,7360,7360,0
|
|
20231129,121300,228634190,7360,7360,7360,7360,0
|
|
20231129,121200,228634190,7360,7350,7360,7350,8
|
|
20231129,121100,228575370,7330,7330,7330,7330,0
|
|
20231129,121000,228575370,7330,7330,7330,7330,0
|
|
20231129,120900,228575370,7330,7330,7330,7330,0
|
|
20231129,120800,228575370,7330,7330,7330,7330,0
|
|
20231129,120700,228575370,7330,7330,7330,7330,0
|
|
20231129,120600,228575370,7330,7330,7330,7330,0
|
|
20231129,120500,228575370,7330,7330,7330,7330,1
|
|
20231129,120400,228568040,7360,7360,7360,7360,0
|
|
20231129,120300,228568040,7360,7360,7360,7360,0
|
|
20231129,120200,228568040,7360,7360,7360,7360,0
|
|
20231129,120100,228568040,7360,7360,7360,7360,0
|
|
20231129,120000,228568040,7360,7360,7360,7360,0
|
|
20231129,115900,228568040,7360,7360,7360,7360,0
|
|
20231129,115800,228568040,7360,7360,7360,7360,0
|
|
20231129,115700,228568040,7360,7360,7360,7360,0
|
|
20231129,115600,228568040,7360,7340,7360,7340,20
|
|
20231129,115500,228420960,7330,7330,7330,7330,0
|
|
20231129,115400,228420960,7330,7330,7330,7330,0
|
|
20231129,115300,228420960,7330,7330,7330,7330,0
|
|
20231129,115200,228420960,7330,7330,7330,7330,0
|
|
20231129,115100,228420960,7330,7330,7330,7330,0
|
|
20231129,115000,228420960,7330,7330,7330,7330,0
|
|
20231129,114900,228420960,7330,7330,7330,7330,0
|
|
20231129,114800,228420960,7330,7330,7330,7330,0
|
|
20231129,114700,228420960,7330,7330,7330,7330,8
|
|
20231129,114600,228362320,7330,7330,7330,7330,0
|
|
20231129,114500,228362320,7330,7330,7330,7330,0
|
|
20231129,114400,228362320,7330,7330,7330,7330,3
|
|
20231129,114300,228340330,7330,7330,7330,7330,0
|
|
20231129,114200,228340330,7330,7330,7330,7330,0
|
|
20231129,114100,228340330,7330,7330,7330,7330,135
|
|
20231129,114000,227350780,7330,7330,7330,7330,5
|
|
20231129,113900,227314130,7330,7330,7330,7330,5
|
|
20231129,113800,227277480,7330,7330,7330,7330,0
|
|
20231129,113700,227277480,7330,7330,7330,7330,2
|
|
20231129,113600,227262820,7340,7340,7340,7340,0
|
|
20231129,113500,227262820,7340,7340,7340,7340,0
|
|
20231129,113400,227262820,7340,7340,7340,7340,0
|
|
20231129,113300,227262820,7340,7340,7340,7340,0
|
|
20231129,113200,227262820,7340,7340,7340,7340,0
|
|
20231129,113100,227262820,7340,7340,7340,7340,0
|
|
20231129,113000,227262820,7340,7340,7340,7340,0
|
|
20231129,112900,227262820,7340,7340,7340,7340,0
|
|
20231129,112800,227262820,7340,7340,7340,7340,0
|
|
20231129,112700,227262820,7340,7340,7340,7340,0
|
|
20231129,112600,227262820,7340,7340,7340,7340,0
|
|
20231129,112500,227262820,7340,7340,7340,7340,0
|
|
20231129,112400,227262820,7340,7330,7340,7330,790
|
|
20231129,112300,221464270,7340,7340,7340,7340,0
|
|
20231129,112200,221464270,7340,7340,7340,7340,0
|
|
20231129,112100,221464270,7340,7340,7340,7340,1
|
|
20231129,112000,221456930,7330,7330,7330,7330,0
|
|
20231129,111900,221456930,7330,7330,7330,7330,0
|
|
20231129,111800,221456930,7330,7300,7330,7300,2111
|
|
20231129,111700,206028700,7290,7290,7290,7290,0
|
|
20231129,111600,206028700,7290,7290,7290,7290,0
|
|
20231129,111500,206028700,7290,7290,7290,7290,0
|
|
20231129,111400,206028700,7290,7290,7290,7290,2474
|
|
20231129,111300,187993240,7320,7300,7320,7300,2683
|
|
20231129,111200,168404200,7320,7320,7320,7320,363
|
|
20231129,111100,165747040,7300,7300,7300,7300,0
|
|
20231129,111000,165747040,7300,7300,7300,7300,0
|
|
20231129,110900,165747040,7300,7300,7300,7300,0
|
|
20231129,110800,165747040,7300,7300,7300,7300,0
|
|
20231129,110700,165747040,7300,7300,7300,7300,0
|
|
20231129,110600,165747040,7300,7300,7300,7300,1
|
|
20231129,110500,165739740,7300,7300,7300,7300,0
|
|
20231129,110400,165739740,7300,7300,7300,7300,0
|
|
20231129,110300,165739740,7300,7300,7300,7300,22
|
|
20231129,110200,165579140,7320,7320,7320,7320,0
|
|
20231129,110100,165579140,7320,7320,7320,7320,0
|
|
20231129,110000,165579140,7320,7320,7320,7320,27
|
|
20231129,105900,165381500,7320,7320,7320,7320,0
|
|
20231129,105800,165381500,7320,7320,7320,7320,0
|
|
20231129,105700,165381500,7320,7320,7320,7320,0
|
|
20231129,105600,165381500,7320,7320,7320,7320,0
|
|
20231129,105500,165381500,7320,7290,7320,7290,4
|
|
20231129,105400,165352280,7290,7290,7290,7290,0
|
|
20231129,105300,165352280,7290,7290,7290,7290,0
|
|
20231129,105200,165352280,7290,7290,7290,7290,0
|
|
20231129,105100,165352280,7290,7290,7290,7290,0
|
|
20231129,105000,165352280,7290,7290,7290,7290,1
|
|
20231129,104900,165344990,7290,7290,7290,7290,0
|
|
20231129,104800,165344990,7290,7290,7290,7290,0
|
|
20231129,104700,165344990,7290,7290,7290,7290,0
|
|
20231129,104600,165344990,7290,7290,7290,7290,0
|
|
20231129,104500,165344990,7290,7290,7290,7290,0
|
|
20231129,104400,165344990,7290,7290,7290,7290,0
|
|
20231129,104300,165344990,7290,7290,7290,7290,1
|
|
20231129,104200,165337700,7290,7290,7290,7290,0
|
|
20231129,104100,165337700,7290,7290,7290,7290,0
|
|
20231129,104000,165337700,7290,7290,7290,7290,0
|
|
20231129,103900,165337700,7290,7290,7290,7290,0
|
|
20231129,103800,165337700,7290,7290,7290,7290,0
|
|
20231129,103700,165337700,7290,7290,7290,7290,0
|
|
20231129,103600,165337700,7290,7290,7290,7290,0
|
|
20231129,103500,165337700,7290,7290,7290,7290,550
|
|
20231129,103400,161328200,7280,7280,7280,7280,132
|
|
20231129,103300,160367240,7260,7280,7310,7260,4406
|
|
20231129,103200,128292920,7310,7310,7310,7310,70
|
|
20231129,103100,127781220,7310,7310,7310,7310,0
|
|
20231129,103000,127781220,7310,7310,7310,7310,0
|
|
20231129,102900,127781220,7310,7310,7310,7310,0
|
|
20231129,102800,127781220,7310,7310,7310,7310,0
|
|
20231129,102700,127781220,7310,7270,7310,7270,557
|
|
20231129,102600,123712830,7310,7310,7310,7310,54
|
|
20231129,102500,123318090,7310,7310,7310,7310,0
|
|
20231129,102400,123318090,7310,7290,7310,7280,684
|
|
20231129,102300,118334700,7320,7320,7320,7320,0
|
|
20231129,102200,118334700,7320,7320,7320,7320,0
|
|
20231129,102100,118334700,7320,7320,7320,7320,1
|
|
20231129,102000,118327380,7320,7320,7320,7320,1
|
|
20231129,101900,118320060,7320,7320,7320,7320,0
|
|
20231129,101800,118320060,7320,7320,7320,7320,1
|
|
20231129,101700,118312740,7300,7300,7300,7300,1
|
|
20231129,101600,118305440,7290,7290,7290,7290,454
|
|
20231129,101500,114995780,7300,7300,7300,7300,1960
|
|
20231129,101400,100687780,7300,7300,7300,7300,1
|
|
20231129,101300,100680480,7330,7330,7330,7330,0
|
|
20231129,101200,100680480,7330,7300,7330,7300,13
|
|
20231129,101100,100585250,7330,7330,7330,7330,0
|
|
20231129,101000,100585250,7330,7330,7330,7330,0
|
|
20231129,100900,100585250,7330,7330,7330,7330,0
|
|
20231129,100800,100585250,7330,7330,7330,7330,38
|
|
20231129,100700,100306710,7310,7310,7310,7310,102
|
|
20231129,100600,99561090,7310,7310,7310,7310,0
|
|
20231129,100500,99561090,7310,7310,7310,7310,0
|
|
20231129,100400,99561090,7310,7310,7310,7310,0
|
|
20231129,100300,99561090,7310,7310,7310,7310,0
|
|
20231129,100200,99561090,7310,7310,7310,7310,0
|
|
20231129,100100,99561090,7310,7310,7310,7310,0
|
|
20231129,100000,99561090,7310,7310,7310,7310,0
|
|
20231129,095900,99561090,7310,7310,7310,7310,70
|
|
20231129,095800,99049390,7310,7310,7310,7310,0
|
|
20231129,095700,99049390,7310,7310,7330,7310,776
|
|
20231129,095600,93376290,7310,7310,7310,7310,11
|
|
20231129,095500,93295880,7310,7310,7310,7310,73
|
|
20231129,095400,92762250,7310,7310,7310,7310,1
|
|
20231129,095300,92754940,7320,7320,7320,7320,0
|
|
20231129,095200,92754940,7320,7320,7320,7320,0
|
|
20231129,095100,92754940,7320,7320,7320,7320,0
|
|
20231129,095000,92754940,7320,7310,7320,7310,6
|
|
20231129,094900,92711030,7330,7330,7330,7330,0
|
|
20231129,094800,92711030,7330,7320,7330,7260,696
|
|
20231129,094700,87626210,7320,7310,7320,7310,133
|
|
20231129,094600,86653650,7310,7310,7310,7310,6
|
|
20231129,094500,86609790,7310,7310,7310,7310,0
|
|
20231129,094400,86609790,7310,7310,7310,7310,0
|
|
20231129,094300,86609790,7310,7310,7310,7310,0
|
|
20231129,094200,86609790,7310,7310,7310,7310,10
|
|
20231129,094100,86536690,7320,7320,7320,7320,0
|
|
20231129,094000,86536690,7320,7320,7320,7320,0
|
|
20231129,093900,86536690,7320,7320,7320,7320,5
|
|
20231129,093800,86500090,7320,7320,7320,7320,2
|
|
20231129,093700,86485450,7310,7310,7310,7310,14
|
|
20231129,093600,86383110,7310,7310,7310,7310,2
|
|
20231129,093500,86368490,7310,7310,7310,7310,1
|
|
20231129,093400,86361180,7300,7320,7320,7300,151
|
|
20231129,093300,85258850,7320,7330,7330,7320,12
|
|
20231129,093200,85170900,7330,7330,7330,7330,73
|
|
20231129,093100,84635810,7330,7270,7330,7270,1033
|
|
20231129,093000,77101090,7230,7230,7230,7230,18
|
|
20231129,092900,76970950,7220,7230,7230,7220,2000
|
|
20231129,092800,62527990,7220,7240,7240,7220,1420
|
|
20231129,092700,52266430,7240,7240,7240,7240,423
|
|
20231129,092600,49203910,7240,7240,7240,7230,1175
|
|
20231129,092500,40703910,7240,7250,7250,7240,1300
|
|
20231129,092400,31289550,7250,7250,7250,7250,0
|
|
20231129,092300,31289550,7250,7250,7250,7250,0
|
|
20231129,092200,31289550,7250,7250,7250,7250,0
|
|
20231129,092100,31289550,7250,7250,7250,7250,1
|
|
20231129,092000,31282300,7250,7250,7250,7250,237
|
|
20231129,091900,29564050,7250,7250,7250,7250,209
|
|
20231129,091800,28048800,7240,7240,7240,7240,1
|
|
20231129,091700,28041560,7250,7250,7250,7250,721
|
|
20231129,091600,22814310,7270,7270,7270,7270,0
|
|
20231129,091500,22814310,7270,7270,7270,7270,9
|
|
20231129,091400,22748880,7270,7270,7270,7250,89
|
|
20231129,091300,22103410,7270,7270,7270,7270,10
|
|
20231129,091200,22030710,7280,7280,7280,7280,0
|
|
20231129,091100,22030710,7280,7280,7280,7280,0
|
|
20231129,091000,22030710,7280,7280,7280,7280,0
|
|
20231129,090900,22030710,7280,7260,7280,7250,1060
|
|
20231129,090800,14324700,7260,7250,7260,7250,27
|
|
20231129,090700,14128690,7290,7290,7290,7290,0
|
|
20231129,090600,14128690,7290,7290,7290,7290,0
|
|
20231129,090500,14128690,7290,7290,7290,7290,70
|
|
20231129,090400,13618390,7250,7250,7250,7250,70
|
|
20231129,090300,13110890,7250,7250,7250,7250,0
|
|
20231129,090200,13110890,7250,7250,7250,7250,75
|
|
20231129,090100,12567140,7270,7270,7270,7270,31
|
|
20231129,090000,12341770,7270,7230,7270,7230,1707
|