592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184900,175263770,17070,17070,17070,17070,160
|
|
20231127,184800,175263770,17070,17070,17070,17070,0
|
|
20231127,184700,175263770,17070,17070,17070,17070,0
|
|
20231127,184600,175263770,17070,17070,17070,17070,0
|
|
20231127,184500,175263770,17070,17070,17070,17070,0
|
|
20231127,184400,175263770,17070,17070,17070,17070,0
|
|
20231127,184300,175263770,17070,17070,17070,17070,0
|
|
20231127,184200,175263770,17070,17070,17070,17070,0
|
|
20231127,184100,175263770,17070,17070,17070,17070,0
|
|
20231127,184000,175263770,17070,17070,17070,17070,0
|
|
20231127,183900,175263770,17070,17070,17070,17070,0
|
|
20231127,183800,175263770,17070,17070,17070,17070,0
|
|
20231127,183700,175263770,17070,17070,17070,17070,0
|
|
20231127,183600,175263770,17070,17070,17070,17070,0
|
|
20231127,183500,175263770,17070,17070,17070,17070,0
|
|
20231127,183400,175263770,17070,17070,17070,17070,0
|
|
20231127,183300,175263770,17070,17070,17070,17070,0
|
|
20231127,183200,175263770,17070,17070,17070,17070,0
|
|
20231127,183100,175263770,17070,17070,17070,17070,0
|
|
20231127,183000,175263770,17070,17070,17070,17070,0
|
|
20231127,182900,175263770,17070,17070,17070,17070,0
|
|
20231127,182800,175263770,17070,17070,17070,17070,0
|
|
20231127,182700,175263770,17070,17070,17070,17070,0
|
|
20231127,182600,175263770,17070,17070,17070,17070,0
|
|
20231127,182500,175263770,17070,17070,17070,17070,0
|
|
20231127,182400,175263770,17070,17070,17070,17070,0
|
|
20231127,182300,175263770,17070,17070,17070,17070,0
|
|
20231127,182200,175263770,17070,17070,17070,17070,0
|
|
20231127,182100,175263770,17070,17070,17070,17070,0
|
|
20231127,182000,175263770,17070,17070,17070,17070,0
|
|
20231127,181900,175263770,17070,17070,17070,17070,160
|
|
20231127,181800,175263770,17070,17070,17070,17070,0
|
|
20231127,181700,175263770,17070,17070,17070,17070,0
|
|
20231127,181600,175263770,17070,17070,17070,17070,0
|
|
20231127,181500,175263770,17070,17070,17070,17070,0
|
|
20231127,181400,175263770,17070,17070,17070,17070,0
|
|
20231127,181300,175263770,17070,17070,17070,17070,0
|
|
20231127,181200,175263770,17070,17070,17070,17070,0
|
|
20231127,181100,175263770,17070,17070,17070,17070,0
|
|
20231127,181000,175263770,17070,17070,17070,17070,0
|
|
20231127,180900,175263770,17070,17070,17070,17070,0
|
|
20231127,180800,175263770,17070,17070,17070,17070,0
|
|
20231127,180700,175263770,17070,17070,17070,17070,0
|
|
20231127,180600,175263770,17070,17070,17070,17070,0
|
|
20231127,180500,175263770,17070,17070,17070,17070,0
|
|
20231127,180400,175263770,17070,17070,17070,17070,0
|
|
20231127,180300,175263770,17070,17070,17070,17070,0
|
|
20231127,180200,175263770,17070,17070,17070,17070,0
|
|
20231127,180100,175263770,17070,17070,17070,17070,0
|
|
20231127,180000,175263770,17070,17070,17070,17070,0
|
|
20231127,175900,175263770,17070,17070,17070,17070,0
|
|
20231127,175800,175263770,17070,17070,17070,17070,0
|
|
20231127,175700,175263770,17070,17070,17070,17070,0
|
|
20231127,175600,175263770,17070,17070,17070,17070,0
|
|
20231127,175500,175263770,17070,17070,17070,17070,0
|
|
20231127,175400,175263770,17070,17070,17070,17070,0
|
|
20231127,175300,175263770,17070,17070,17070,17070,0
|
|
20231127,175200,175263770,17070,17070,17070,17070,0
|
|
20231127,175100,175263770,17070,17070,17070,17070,0
|
|
20231127,175000,175263770,17070,17070,17070,17070,0
|
|
20231127,174900,175263770,17070,17070,17070,17070,160
|
|
20231127,174800,175263770,17070,17070,17070,17070,0
|
|
20231127,174700,175263770,17070,17070,17070,17070,0
|
|
20231127,174600,175263770,17070,17070,17070,17070,0
|
|
20231127,174500,175263770,17070,17070,17070,17070,0
|
|
20231127,174400,175263770,17070,17070,17070,17070,0
|
|
20231127,174300,175263770,17070,17070,17070,17070,0
|
|
20231127,174200,175263770,17070,17070,17070,17070,0
|
|
20231127,174100,175263770,17070,17070,17070,17070,0
|
|
20231127,174000,175263770,17070,17070,17070,17070,0
|
|
20231127,173900,175263770,17070,17070,17070,17070,0
|
|
20231127,173800,175263770,17070,17070,17070,17070,0
|
|
20231127,173700,175263770,17070,17070,17070,17070,0
|
|
20231127,173600,175263770,17070,17070,17070,17070,0
|
|
20231127,173500,175263770,17070,17070,17070,17070,0
|
|
20231127,173400,175263770,17070,17070,17070,17070,0
|
|
20231127,173300,175263770,17070,17070,17070,17070,0
|
|
20231127,173200,175263770,17070,17070,17070,17070,0
|
|
20231127,173100,175263770,17070,17070,17070,17070,0
|
|
20231127,173000,175263770,17070,17070,17070,17070,0
|
|
20231127,172900,175263770,17070,17070,17070,17070,0
|
|
20231127,172800,175263770,17070,17070,17070,17070,0
|
|
20231127,172700,175263770,17070,17070,17070,17070,0
|
|
20231127,172600,175263770,17070,17070,17070,17070,0
|
|
20231127,172500,175263770,17070,17070,17070,17070,0
|
|
20231127,172400,175263770,17070,17070,17070,17070,0
|
|
20231127,172300,175263770,17070,17070,17070,17070,0
|
|
20231127,172200,175263770,17070,17070,17070,17070,0
|
|
20231127,172100,175263770,17070,17070,17070,17070,0
|
|
20231127,172000,175263770,17070,17070,17070,17070,0
|
|
20231127,171900,175263770,17070,17070,17070,17070,160
|
|
20231127,171800,175263770,17070,17070,17070,17070,0
|
|
20231127,171700,175263770,17070,17070,17070,17070,0
|
|
20231127,171600,175263770,17070,17070,17070,17070,0
|
|
20231127,171500,175263770,17070,17070,17070,17070,0
|
|
20231127,171400,175263770,17070,17070,17070,17070,0
|
|
20231127,171300,175263770,17070,17070,17070,17070,0
|
|
20231127,171200,175263770,17070,17070,17070,17070,0
|
|
20231127,171100,175263770,17070,17070,17070,17070,0
|
|
20231127,171000,175263770,17070,17070,17070,17070,0
|
|
20231127,170900,175263770,17070,17070,17070,17070,0
|
|
20231127,170800,175263770,17070,17070,17070,17070,0
|
|
20231127,170700,175263770,17070,17070,17070,17070,0
|
|
20231127,170600,175263770,17070,17070,17070,17070,0
|
|
20231127,170500,175263770,17070,17070,17070,17070,0
|
|
20231127,170400,175263770,17070,17070,17070,17070,0
|
|
20231127,170300,175263770,17070,17070,17070,17070,0
|
|
20231127,170200,175263770,17070,17070,17070,17070,0
|
|
20231127,170100,175263770,17070,17070,17070,17070,0
|
|
20231127,170000,175263770,17070,17070,17070,17070,0
|
|
20231127,165900,175263770,17070,17070,17070,17070,0
|
|
20231127,165800,175263770,17070,17070,17070,17070,0
|
|
20231127,165700,175263770,17070,17070,17070,17070,0
|
|
20231127,165600,175263770,17070,17070,17070,17070,0
|
|
20231127,165500,175263770,17070,17070,17070,17070,0
|
|
20231127,165400,175263770,17070,17070,17070,17070,0
|
|
20231127,165300,175263770,17070,17070,17070,17070,0
|
|
20231127,165200,175263770,17070,17070,17070,17070,0
|
|
20231127,165100,175263770,17070,17070,17070,17070,0
|
|
20231127,165000,175263770,17070,17070,17070,17070,0
|
|
20231127,164900,175263770,17070,17070,17070,17070,160
|
|
20231127,164800,175263770,17070,17070,17070,17070,0
|
|
20231127,164700,175263770,17070,17070,17070,17070,0
|
|
20231127,164600,175263770,17070,17070,17070,17070,0
|
|
20231127,164500,175263770,17070,17070,17070,17070,0
|
|
20231127,164400,175263770,17070,17070,17070,17070,0
|
|
20231127,164300,175263770,17070,17070,17070,17070,0
|
|
20231127,164200,175263770,17070,17070,17070,17070,0
|
|
20231127,164100,175263770,17070,17070,17070,17070,0
|
|
20231127,164000,175263770,17070,17070,17070,17070,0
|
|
20231127,163900,175263770,17070,17070,17070,17070,0
|
|
20231127,163800,175263770,17070,17070,17070,17070,0
|
|
20231127,163700,175263770,17070,17070,17070,17070,0
|
|
20231127,163600,175263770,17070,17070,17070,17070,0
|
|
20231127,163500,175263770,17070,17070,17070,17070,0
|
|
20231127,163400,175263770,17070,17070,17070,17070,0
|
|
20231127,163300,175263770,17070,17070,17070,17070,0
|
|
20231127,163200,175263770,17070,17070,17070,17070,0
|
|
20231127,163100,175263770,17070,17070,17070,17070,0
|
|
20231127,163000,175263770,17070,17070,17070,17070,0
|
|
20231127,162900,175263770,17070,17070,17070,17070,0
|
|
20231127,162800,175263770,17070,17070,17070,17070,0
|
|
20231127,162700,175263770,17070,17070,17070,17070,0
|
|
20231127,162600,175263770,17070,17070,17070,17070,0
|
|
20231127,162500,175263770,17070,17070,17070,17070,0
|
|
20231127,162400,175263770,17070,17070,17070,17070,0
|
|
20231127,162300,175263770,17070,17070,17070,17070,0
|
|
20231127,162200,175263770,17070,17070,17070,17070,0
|
|
20231127,162100,175263770,17070,17070,17070,17070,0
|
|
20231127,162000,175263770,17070,17070,17070,17070,0
|
|
20231127,161900,175263770,17070,17070,17070,17070,160
|
|
20231127,161800,175263770,17070,17070,17070,17070,0
|
|
20231127,161700,175263770,17070,17070,17070,17070,0
|
|
20231127,161600,175263770,17070,17070,17070,17070,0
|
|
20231127,161500,175263770,17070,17070,17070,17070,0
|
|
20231127,161400,175263770,17070,17070,17070,17070,0
|
|
20231127,161300,175263770,17070,17070,17070,17070,0
|
|
20231127,161200,175263770,17070,17070,17070,17070,0
|
|
20231127,161100,175263770,17070,17070,17070,17070,0
|
|
20231127,161000,175263770,17070,17070,17070,17070,0
|
|
20231127,160900,175263770,17070,17070,17070,17070,0
|
|
20231127,160800,175263770,17070,17070,17070,17070,0
|
|
20231127,160700,175263770,17070,17070,17070,17070,0
|
|
20231127,160600,175263770,17070,17070,17070,17070,0
|
|
20231127,160500,175263770,17070,17070,17070,17070,0
|
|
20231127,160400,175263770,17070,17070,17070,17070,0
|
|
20231127,160300,175263770,17070,17070,17070,17070,0
|
|
20231127,160200,175263770,17070,17070,17070,17070,0
|
|
20231127,160100,175263770,17070,17070,17070,17070,0
|
|
20231127,160000,175263770,17070,17070,17070,17070,0
|
|
20231127,155900,175263770,17070,17070,17070,17070,0
|
|
20231127,155800,175263770,17070,17070,17070,17070,0
|
|
20231127,155700,175263770,17070,17070,17070,17070,0
|
|
20231127,155600,175263770,17070,17070,17070,17070,0
|
|
20231127,155500,175263770,17070,17070,17070,17070,0
|
|
20231127,155400,175263770,17070,17070,17070,17070,0
|
|
20231127,155300,175263770,17070,17070,17070,17070,0
|
|
20231127,155200,175263770,17070,17070,17070,17070,0
|
|
20231127,155100,175263770,17070,17070,17070,17070,0
|
|
20231127,155000,175263770,17070,17070,17070,17070,0
|
|
20231127,154900,175263770,17070,17070,17070,17070,160
|
|
20231127,154800,175263770,17070,17070,17070,17070,0
|
|
20231127,154700,175263770,17070,17070,17070,17070,0
|
|
20231127,154600,175263770,17070,17070,17070,17070,0
|
|
20231127,154500,175263770,17070,17070,17070,17070,0
|
|
20231127,154400,175263770,17070,17070,17070,17070,0
|
|
20231127,154300,175263770,17070,17070,17070,17070,0
|
|
20231127,154200,175263770,17070,17070,17070,17070,0
|
|
20231127,154100,175263770,17070,17070,17070,17070,0
|
|
20231127,154000,175263770,17070,17070,17070,17070,0
|
|
20231127,153900,175263770,17070,17070,17070,17070,0
|
|
20231127,153800,175263770,17070,17070,17070,17070,0
|
|
20231127,153700,175263770,17070,17070,17070,17070,0
|
|
20231127,153600,175263770,17070,17070,17070,17070,0
|
|
20231127,153500,175263770,17070,17070,17070,17070,0
|
|
20231127,153400,175263770,17070,17070,17070,17070,0
|
|
20231127,153300,175263770,17070,17070,17070,17070,0
|
|
20231127,153200,175263770,17070,17070,17070,17070,0
|
|
20231127,153100,175263770,17070,17070,17070,17070,0
|
|
20231127,153000,175263770,17070,17070,17070,17070,160
|
|
20231127,152900,172532570,17070,17070,17070,17070,0
|
|
20231127,152800,172532570,17070,17070,17070,17070,0
|
|
20231127,152700,172532570,17070,17070,17070,17070,0
|
|
20231127,152600,172532570,17070,17070,17070,17070,0
|
|
20231127,152500,172532570,17070,17070,17070,17070,0
|
|
20231127,152400,172532570,17070,17070,17070,17070,0
|
|
20231127,152300,172532570,17070,17070,17070,17070,0
|
|
20231127,152200,172532570,17070,17070,17070,17070,0
|
|
20231127,152100,172532570,17070,17070,17070,17070,0
|
|
20231127,152000,172532570,17070,17070,17070,17070,0
|
|
20231127,151900,172532570,17070,16940,17070,16940,411
|
|
20231127,151800,165563060,16900,16900,16900,16900,0
|
|
20231127,151700,165563060,16900,16900,16900,16900,0
|
|
20231127,151600,165563060,16900,16890,16900,16890,106
|
|
20231127,151500,163771720,16890,16890,16890,16890,0
|
|
20231127,151400,163771720,16890,16890,16890,16890,0
|
|
20231127,151300,163771720,16890,16890,16890,16890,0
|
|
20231127,151200,163771720,16890,16880,16890,16880,241
|
|
20231127,151100,159701260,16870,16870,16870,16870,0
|
|
20231127,151000,159701260,16870,16870,16870,16870,3
|
|
20231127,150900,159650650,16860,16860,16860,16860,75
|
|
20231127,150800,158386150,16860,16870,16890,16860,214
|
|
20231127,150700,154776740,16870,16870,16870,16870,0
|
|
20231127,150600,154776740,16870,16890,16890,16870,112
|
|
20231127,150500,152887230,16880,16880,16880,16880,9
|
|
20231127,150400,152735310,16900,16900,16900,16900,0
|
|
20231127,150300,152735310,16900,16900,16900,16900,0
|
|
20231127,150200,152735310,16900,16900,16900,16900,0
|
|
20231127,150100,152735310,16900,16900,16900,16900,29
|
|
20231127,150000,152245210,16920,16920,16920,16920,1
|
|
20231127,145900,152228290,16900,16900,16900,16900,0
|
|
20231127,145800,152228290,16900,16900,16900,16900,80
|
|
20231127,145700,150876290,16900,16900,16900,16900,0
|
|
20231127,145600,150876290,16900,16900,16900,16900,0
|
|
20231127,145500,150876290,16900,16900,16900,16900,5
|
|
20231127,145400,150791790,16860,16860,16860,16860,2
|
|
20231127,145300,150758070,16860,16860,16860,16860,0
|
|
20231127,145200,150758070,16860,16860,16860,16860,0
|
|
20231127,145100,150758070,16860,16860,16860,16860,0
|
|
20231127,145000,150758070,16860,16860,16860,16860,16
|
|
20231127,144900,150488310,16900,16900,16900,16900,20
|
|
20231127,144800,150150310,16940,16940,16940,16940,0
|
|
20231127,144700,150150310,16940,16940,16940,16940,0
|
|
20231127,144600,150150310,16940,16940,16940,16940,0
|
|
20231127,144500,150150310,16940,16940,16940,16940,0
|
|
20231127,144400,150150310,16940,16940,16940,16940,0
|
|
20231127,144300,150150310,16940,16940,16940,16940,0
|
|
20231127,144200,150150310,16940,16940,16940,16940,0
|
|
20231127,144100,150150310,16940,16940,16940,16940,0
|
|
20231127,144000,150150310,16940,16860,16940,16840,353
|
|
20231127,143900,144201630,16850,16880,16880,16850,330
|
|
20231127,143800,138636480,16940,16940,16940,16940,0
|
|
20231127,143700,138636480,16940,16940,16940,16940,0
|
|
20231127,143600,138636480,16940,16940,16940,16940,0
|
|
20231127,143500,138636480,16940,16940,16940,16940,0
|
|
20231127,143400,138636480,16940,16940,16940,16940,2
|
|
20231127,143300,138602600,16940,16940,16940,16940,5
|
|
20231127,143200,138517900,16880,16880,16880,16880,0
|
|
20231127,143100,138517900,16880,16880,16880,16880,82
|
|
20231127,143000,137133740,16950,16950,16950,16950,0
|
|
20231127,142900,137133740,16950,16950,16950,16950,0
|
|
20231127,142800,137133740,16950,16950,16950,16950,3
|
|
20231127,142700,137082890,16950,16950,16950,16950,0
|
|
20231127,142600,137082890,16950,16950,16950,16950,0
|
|
20231127,142500,137082890,16950,16950,16950,16950,0
|
|
20231127,142400,137082890,16950,16950,16950,16950,0
|
|
20231127,142300,137082890,16950,16950,16950,16950,10
|
|
20231127,142200,136913390,16950,16950,16950,16950,0
|
|
20231127,142100,136913390,16950,16950,16950,16950,0
|
|
20231127,142000,136913390,16950,16900,16950,16880,105
|
|
20231127,141900,135140030,16950,16950,16950,16950,0
|
|
20231127,141800,135140030,16950,16950,16950,16950,2
|
|
20231127,141700,135106130,16950,16950,16950,16950,1
|
|
20231127,141600,135089180,16950,16900,16950,16900,217
|
|
20231127,141500,131421780,16950,16950,16950,16950,0
|
|
20231127,141400,131421780,16950,16950,16950,16950,5
|
|
20231127,141300,131337030,16950,16900,16950,16900,113
|
|
20231127,141200,129427180,16900,16900,16900,16900,1
|
|
20231127,141100,129410280,16900,16900,16900,16900,3
|
|
20231127,141000,129359580,16880,16880,16880,16880,0
|
|
20231127,140900,129359580,16880,16880,16880,16880,0
|
|
20231127,140800,129359580,16880,16880,16880,16880,0
|
|
20231127,140700,129359580,16880,16880,16880,16880,0
|
|
20231127,140600,129359580,16880,16880,16880,16880,111
|
|
20231127,140500,127485900,16890,16890,16890,16890,0
|
|
20231127,140400,127485900,16890,16890,16890,16890,0
|
|
20231127,140300,127485900,16890,16890,16890,16890,1
|
|
20231127,140200,127469010,16900,16900,16900,16900,0
|
|
20231127,140100,127469010,16900,16900,16900,16900,0
|
|
20231127,140000,127469010,16900,16900,16900,16900,21
|
|
20231127,135900,127114110,16900,16900,16900,16900,0
|
|
20231127,135800,127114110,16900,16900,16900,16900,0
|
|
20231127,135700,127114110,16900,16900,16900,16890,64
|
|
20231127,135600,126032530,16890,16900,16900,16890,8
|
|
20231127,135500,125897370,16900,16900,16900,16900,7
|
|
20231127,135400,125779070,16900,16900,16900,16900,138
|
|
20231127,135300,123446870,16950,16950,16950,16950,5
|
|
20231127,135200,123362120,16950,16950,16950,16950,0
|
|
20231127,135100,123362120,16950,16950,16950,16900,314
|
|
20231127,135000,118054070,16950,16920,16950,16920,18
|
|
20231127,134900,117749120,16950,16950,16950,16950,0
|
|
20231127,134800,117749120,16950,16950,16950,16950,0
|
|
20231127,134700,117749120,16950,16950,16950,16950,0
|
|
20231127,134600,117749120,16950,16950,16950,16950,0
|
|
20231127,134500,117749120,16950,16900,16950,16900,42
|
|
20231127,134400,117037470,16900,16900,16900,16900,95
|
|
20231127,134300,115431970,16960,16960,16960,16960,0
|
|
20231127,134200,115431970,16960,16900,16960,16900,19
|
|
20231127,134100,115110570,16900,16900,16900,16900,86
|
|
20231127,134000,113657170,16900,16900,16900,16900,0
|
|
20231127,133900,113657170,16900,16900,16900,16900,20
|
|
20231127,133800,113319170,16970,16970,16970,16970,0
|
|
20231127,133700,113319170,16970,16970,16970,16970,0
|
|
20231127,133600,113319170,16970,16970,16970,16970,0
|
|
20231127,133500,113319170,16970,16970,16970,16970,0
|
|
20231127,133400,113319170,16970,16970,16970,16970,0
|
|
20231127,133300,113319170,16970,16970,16970,16970,0
|
|
20231127,133200,113319170,16970,16970,16970,16970,0
|
|
20231127,133100,113319170,16970,16970,16970,16970,0
|
|
20231127,133000,113319170,16970,16970,16970,16970,0
|
|
20231127,132900,113319170,16970,16970,16970,16970,99
|
|
20231127,132800,111639140,16960,16960,16960,16960,55
|
|
20231127,132700,110706340,16970,16970,16970,16970,0
|
|
20231127,132600,110706340,16970,16970,16970,16970,0
|
|
20231127,132500,110706340,16970,16970,16970,16970,0
|
|
20231127,132400,110706340,16970,16970,16970,16970,200
|
|
20231127,132300,107312340,16970,16900,16970,16900,87
|
|
20231127,132200,105841970,16900,16900,16900,16900,0
|
|
20231127,132100,105841970,16900,16900,16900,16900,2
|
|
20231127,132000,105808170,16900,16900,16900,16900,3
|
|
20231127,131900,105757470,16900,16900,16900,16900,0
|
|
20231127,131800,105757470,16900,16900,16900,16900,0
|
|
20231127,131700,105757470,16900,16900,16900,16900,3
|
|
20231127,131600,105706770,16940,16940,16940,16940,0
|
|
20231127,131500,105706770,16940,16940,16940,16940,0
|
|
20231127,131400,105706770,16940,16940,16940,16940,0
|
|
20231127,131300,105706770,16940,16940,16940,16940,0
|
|
20231127,131200,105706770,16940,16940,16940,16940,8
|
|
20231127,131100,105571250,16940,16940,16940,16940,2
|
|
20231127,131000,105537370,16940,16940,16940,16940,101
|
|
20231127,130900,103826430,16970,16970,16970,16970,0
|
|
20231127,130800,103826430,16970,16970,16970,16970,0
|
|
20231127,130700,103826430,16970,16970,16970,16970,0
|
|
20231127,130600,103826430,16970,16970,16970,16970,0
|
|
20231127,130500,103826430,16970,16970,16970,16970,1
|
|
20231127,130400,103809460,16970,16970,16970,16970,0
|
|
20231127,130300,103809460,16970,16970,16970,16970,0
|
|
20231127,130200,103809460,16970,16970,16970,16970,0
|
|
20231127,130100,103809460,16970,16970,16970,16970,0
|
|
20231127,130000,103809460,16970,16970,16970,16970,0
|
|
20231127,125900,103809460,16970,16970,16970,16970,0
|
|
20231127,125800,103809460,16970,16970,16970,16970,0
|
|
20231127,125700,103809460,16970,16950,16970,16950,10
|
|
20231127,125600,103639850,16870,16870,16870,16870,2
|
|
20231127,125500,103606110,16850,16850,16850,16850,0
|
|
20231127,125400,103606110,16850,16850,16850,16850,10
|
|
20231127,125300,103437610,16840,16840,16840,16840,0
|
|
20231127,125200,103437610,16840,16840,16840,16840,0
|
|
20231127,125100,103437610,16840,16840,16850,16840,5
|
|
20231127,125000,103353400,16830,16850,16850,16830,12
|
|
20231127,124900,103151380,16850,16820,16850,16820,105
|
|
20231127,124800,101385130,16850,16880,16880,16850,80
|
|
20231127,124700,100035330,16880,16880,16880,16880,0
|
|
20231127,124600,100035330,16880,16920,16920,16880,139
|
|
20231127,124500,97685990,16910,16910,16910,16910,0
|
|
20231127,124400,97685990,16910,16910,16910,16910,5
|
|
20231127,124300,97601440,16980,16980,16980,16980,0
|
|
20231127,124200,97601440,16980,16980,16980,16980,0
|
|
20231127,124100,97601440,16980,16980,16980,16980,0
|
|
20231127,124000,97601440,16980,16980,16980,16980,10
|
|
20231127,123900,97431640,16980,16970,16980,16970,20
|
|
20231127,123800,97092200,16970,16970,16970,16970,0
|
|
20231127,123700,97092200,16970,16970,16970,16970,0
|
|
20231127,123600,97092200,16970,16970,16970,16970,0
|
|
20231127,123500,97092200,16970,16970,16970,16970,0
|
|
20231127,123400,97092200,16970,16970,16970,16970,0
|
|
20231127,123300,97092200,16970,16970,16970,16970,0
|
|
20231127,123200,97092200,16970,16970,16970,16970,35
|
|
20231127,123100,96498250,16950,16910,16950,16910,25
|
|
20231127,123000,96074680,16910,16910,16910,16910,3
|
|
20231127,122900,96023950,16940,16940,16940,16940,1
|
|
20231127,122800,96007010,16900,16900,16900,16900,0
|
|
20231127,122700,96007010,16900,16900,16900,16900,0
|
|
20231127,122600,96007010,16900,16900,16900,16900,3
|
|
20231127,122500,95956310,16900,16910,16910,16900,17
|
|
20231127,122400,95668870,16940,16960,16960,16940,297
|
|
20231127,122300,90636480,16980,16980,16980,16980,0
|
|
20231127,122200,90636480,16980,16980,16980,16980,0
|
|
20231127,122100,90636480,16980,16980,16980,16970,19
|
|
20231127,122000,90313960,16980,16990,16990,16980,87
|
|
20231127,121900,88836500,17040,17040,17040,17040,0
|
|
20231127,121800,88836500,17040,17040,17040,17040,0
|
|
20231127,121700,88836500,17040,17040,17040,17040,0
|
|
20231127,121600,88836500,17040,16990,17040,16990,8
|
|
20231127,121500,88700330,16990,16990,16990,16990,3
|
|
20231127,121400,88649360,17000,17060,17060,17000,15
|
|
20231127,121300,88394060,17000,17000,17000,17000,0
|
|
20231127,121200,88394060,17000,17000,17000,17000,0
|
|
20231127,121100,88394060,17000,17000,17000,17000,0
|
|
20231127,121000,88394060,17000,17000,17000,17000,0
|
|
20231127,120900,88394060,17000,17010,17080,17000,154
|
|
20231127,120800,85775340,17010,17010,17010,17010,0
|
|
20231127,120700,85775340,17010,17020,17080,17010,132
|
|
20231127,120600,83529930,17020,17020,17020,17020,2
|
|
20231127,120500,83495890,17020,17020,17020,17020,0
|
|
20231127,120400,83495890,17020,17030,17040,17020,64
|
|
20231127,120300,82406480,17040,17100,17100,17040,14
|
|
20231127,120200,82167800,17040,17040,17040,17040,0
|
|
20231127,120100,82167800,17040,17050,17050,17040,22
|
|
20231127,120000,81792900,17050,17050,17050,17050,0
|
|
20231127,115900,81792900,17050,17050,17050,17050,0
|
|
20231127,115800,81792900,17050,17050,17050,17050,0
|
|
20231127,115700,81792900,17050,17050,17050,17050,2
|
|
20231127,115600,81758800,17060,17060,17060,17060,0
|
|
20231127,115500,81758800,17060,17090,17120,17050,31
|
|
20231127,115400,81229590,17040,17040,17040,17040,0
|
|
20231127,115300,81229590,17040,17060,17060,17040,600
|
|
20231127,115200,71002360,17060,17060,17060,17060,0
|
|
20231127,115100,71002360,17060,17060,17060,17060,5
|
|
20231127,115000,70917060,17120,17120,17120,17120,0
|
|
20231127,114900,70917060,17120,17120,17120,17120,0
|
|
20231127,114800,70917060,17120,17120,17120,17120,0
|
|
20231127,114700,70917060,17120,17120,17120,17120,0
|
|
20231127,114600,70917060,17120,17120,17120,17120,0
|
|
20231127,114500,70917060,17120,17120,17120,17120,0
|
|
20231127,114400,70917060,17120,17120,17120,17120,0
|
|
20231127,114300,70917060,17120,17120,17120,17120,0
|
|
20231127,114200,70917060,17120,17120,17120,17120,0
|
|
20231127,114100,70917060,17120,17120,17120,17120,0
|
|
20231127,114000,70917060,17120,17120,17120,17120,0
|
|
20231127,113900,70917060,17120,17120,17120,17120,0
|
|
20231127,113800,70917060,17120,17120,17120,17120,0
|
|
20231127,113700,70917060,17120,17120,17120,17120,0
|
|
20231127,113600,70917060,17120,17120,17120,17120,0
|
|
20231127,113500,70917060,17120,17120,17120,17120,0
|
|
20231127,113400,70917060,17120,17120,17120,17120,0
|
|
20231127,113300,70917060,17120,17120,17120,17120,0
|
|
20231127,113200,70917060,17120,17120,17120,17120,0
|
|
20231127,113100,70917060,17120,17120,17120,17120,0
|
|
20231127,113000,70917060,17120,17120,17120,17120,0
|
|
20231127,112900,70917060,17120,17120,17120,17120,0
|
|
20231127,112800,70917060,17120,17120,17120,17120,0
|
|
20231127,112700,70917060,17120,17060,17120,17060,2
|
|
20231127,112600,70882880,17060,17060,17060,17050,401
|
|
20231127,112500,64045580,17060,17060,17060,17060,10
|
|
20231127,112400,63874980,17050,17050,17050,17050,0
|
|
20231127,112300,63874980,17050,17050,17050,17050,0
|
|
20231127,112200,63874980,17050,17050,17050,17050,3
|
|
20231127,112100,63823830,17050,17050,17050,17050,0
|
|
20231127,112000,63823830,17050,17050,17050,17050,0
|
|
20231127,111900,63823830,17050,17050,17050,17050,0
|
|
20231127,111800,63823830,17050,17050,17050,17050,0
|
|
20231127,111700,63823830,17050,17050,17050,17050,153
|
|
20231127,111600,61215180,17080,17080,17080,17080,5
|
|
20231127,111500,61129780,17060,17060,17060,17060,0
|
|
20231127,111400,61129780,17060,17110,17120,17060,167
|
|
20231127,111300,58280270,17090,17090,17090,17090,18
|
|
20231127,111200,57972650,17120,17120,17120,17120,0
|
|
20231127,111100,57972650,17120,17120,17120,17120,0
|
|
20231127,111000,57972650,17120,17120,17120,17120,15
|
|
20231127,110900,57715850,17090,17090,17090,17090,2
|
|
20231127,110800,57681670,17090,17090,17090,17090,0
|
|
20231127,110700,57681670,17090,17090,17120,17080,22
|
|
20231127,110600,57305510,17070,17070,17070,17070,5
|
|
20231127,110500,57220160,17120,17120,17120,17120,0
|
|
20231127,110400,57220160,17120,17120,17120,17120,0
|
|
20231127,110300,57220160,17120,17120,17120,17120,0
|
|
20231127,110200,57220160,17120,17120,17120,17120,0
|
|
20231127,110100,57220160,17120,17120,17120,17120,0
|
|
20231127,110000,57220160,17120,17110,17120,17110,5
|
|
20231127,105900,57134590,17100,17100,17100,17100,0
|
|
20231127,105800,57134590,17100,17100,17100,17100,0
|
|
20231127,105700,57134590,17100,17100,17100,17100,0
|
|
20231127,105600,57134590,17100,17100,17100,17100,0
|
|
20231127,105500,57134590,17100,17100,17100,17100,0
|
|
20231127,105400,57134590,17100,17100,17100,17100,0
|
|
20231127,105300,57134590,17100,17120,17120,17100,20
|
|
20231127,105200,56792390,17120,17120,17120,17120,0
|
|
20231127,105100,56792390,17120,17120,17120,17120,0
|
|
20231127,105000,56792390,17120,17120,17120,17120,0
|
|
20231127,104900,56792390,17120,17120,17120,17120,3
|
|
20231127,104800,56741030,17070,17070,17070,17070,0
|
|
20231127,104700,56741030,17070,17070,17070,17070,0
|
|
20231127,104600,56741030,17070,17070,17070,17070,0
|
|
20231127,104500,56741030,17070,17070,17070,17070,0
|
|
20231127,104400,56741030,17070,17070,17070,17070,0
|
|
20231127,104300,56741030,17070,17070,17070,17070,1
|
|
20231127,104200,56723960,17130,17130,17130,17130,0
|
|
20231127,104100,56723960,17130,17130,17130,17130,0
|
|
20231127,104000,56723960,17130,17130,17130,17130,0
|
|
20231127,103900,56723960,17130,17130,17130,17130,0
|
|
20231127,103800,56723960,17130,17130,17130,17130,1
|
|
20231127,103700,56706830,17130,17130,17130,17130,0
|
|
20231127,103600,56706830,17130,17130,17130,17130,3
|
|
20231127,103500,56655440,17130,17130,17130,17130,5
|
|
20231127,103400,56569790,17130,17130,17130,17130,184
|
|
20231127,103300,53417870,17140,17140,17140,17140,0
|
|
20231127,103200,53417870,17140,17140,17140,17140,1
|
|
20231127,103100,53400730,17050,17060,17140,17050,316
|
|
20231127,103000,48012510,17070,17130,17130,17070,11
|
|
20231127,102900,47824140,17150,17150,17150,17150,0
|
|
20231127,102800,47824140,17150,17150,17150,17150,0
|
|
20231127,102700,47824140,17150,17150,17150,17150,0
|
|
20231127,102600,47824140,17150,17150,17150,17150,0
|
|
20231127,102500,47824140,17150,17150,17150,17150,0
|
|
20231127,102400,47824140,17150,17150,17150,17150,0
|
|
20231127,102300,47824140,17150,17150,17150,17150,0
|
|
20231127,102200,47824140,17150,17150,17150,17150,0
|
|
20231127,102100,47824140,17150,17150,17150,17150,0
|
|
20231127,102000,47824140,17150,17150,17150,17150,0
|
|
20231127,101900,47824140,17150,17060,17150,17060,110
|
|
20231127,101800,45946460,17060,17090,17090,17060,702
|
|
20231127,101700,33962600,17110,17110,17110,17110,0
|
|
20231127,101600,33962600,17110,17110,17110,17110,0
|
|
20231127,101500,33962600,17110,17110,17110,17110,0
|
|
20231127,101400,33962600,17110,17110,17110,17110,0
|
|
20231127,101300,33962600,17110,17110,17110,17110,0
|
|
20231127,101200,33962600,17110,17110,17110,17110,0
|
|
20231127,101100,33962600,17110,17110,17110,17110,0
|
|
20231127,101000,33962600,17110,17110,17110,17110,0
|
|
20231127,100900,33962600,17110,17110,17110,17110,0
|
|
20231127,100800,33962600,17110,17110,17110,17110,3
|
|
20231127,100700,33911270,17110,17110,17110,17110,0
|
|
20231127,100600,33911270,17110,17110,17110,17110,0
|
|
20231127,100500,33911270,17110,17110,17110,17110,5
|
|
20231127,100400,33825720,17050,17050,17050,17050,0
|
|
20231127,100300,33825720,17050,17050,17050,17050,0
|
|
20231127,100200,33825720,17050,17050,17050,17050,0
|
|
20231127,100100,33825720,17050,17050,17050,17050,0
|
|
20231127,100000,33825720,17050,17050,17050,17050,0
|
|
20231127,095900,33825720,17050,17050,17050,17050,0
|
|
20231127,095800,33825720,17050,17050,17050,17050,0
|
|
20231127,095700,33825720,17050,17050,17050,17050,0
|
|
20231127,095600,33825720,17050,17050,17050,17050,0
|
|
20231127,095500,33825720,17050,17050,17050,17050,0
|
|
20231127,095400,33825720,17050,17050,17050,17050,0
|
|
20231127,095300,33825720,17050,17050,17050,17050,0
|
|
20231127,095200,33825720,17050,17050,17050,17050,0
|
|
20231127,095100,33825720,17050,17050,17050,17050,0
|
|
20231127,095000,33825720,17050,17050,17050,17050,0
|
|
20231127,094900,33825720,17050,17050,17050,17050,0
|
|
20231127,094800,33825720,17050,17060,17060,17050,9
|
|
20231127,094700,33672250,17050,17070,17070,17050,384
|
|
20231127,094600,27125020,17070,17070,17070,17070,0
|
|
20231127,094500,27125020,17070,17070,17070,17070,0
|
|
20231127,094400,27125020,17070,17070,17070,17070,0
|
|
20231127,094300,27125020,17070,17070,17070,17070,4
|
|
20231127,094200,27056740,17070,17070,17070,17070,1
|
|
20231127,094100,27039670,17040,17040,17040,17040,0
|
|
20231127,094000,27039670,17040,17040,17040,17040,0
|
|
20231127,093900,27039670,17040,17040,17040,17040,0
|
|
20231127,093800,27039670,17040,17040,17040,17040,0
|
|
20231127,093700,27039670,17040,17040,17040,17040,0
|
|
20231127,093600,27039670,17040,17040,17040,17040,0
|
|
20231127,093500,27039670,17040,17040,17040,17040,0
|
|
20231127,093400,27039670,17040,17040,17040,17040,1
|
|
20231127,093300,27022630,17040,17040,17040,17040,0
|
|
20231127,093200,27022630,17040,17040,17040,17040,0
|
|
20231127,093100,27022630,17040,17050,17050,17040,100
|
|
20231127,093000,25318110,17040,17040,17040,17040,0
|
|
20231127,092900,25318110,17040,17040,17040,17040,0
|
|
20231127,092800,25318110,17040,17040,17040,17040,58
|
|
20231127,092700,24329790,17040,17060,17060,17040,123
|
|
20231127,092600,22232960,17050,17050,17050,17050,0
|
|
20231127,092500,22232960,17050,17050,17050,17050,0
|
|
20231127,092400,22232960,17050,17050,17050,17050,101
|
|
20231127,092300,20510910,17060,17080,17080,17060,171
|
|
20231127,092200,17592590,17080,17090,17090,17080,65
|
|
20231127,092100,16482340,17090,17090,17090,17090,35
|
|
20231127,092000,15884190,17190,17190,17190,17190,10
|
|
20231127,091900,15712290,17190,17190,17190,17190,6
|
|
20231127,091800,15609150,17090,17100,17100,17090,4
|
|
20231127,091700,15540770,17100,17100,17100,17100,0
|
|
20231127,091600,15540770,17100,17100,17100,17100,0
|
|
20231127,091500,15540770,17100,17130,17130,17100,155
|
|
20231127,091400,12889670,17110,17130,17130,17110,120
|
|
20231127,091300,10835070,17130,17130,17130,17130,10
|
|
20231127,091200,10663770,17120,17120,17120,17120,15
|
|
20231127,091100,10406970,17250,17250,17250,17250,0
|
|
20231127,091000,10406970,17250,17250,17250,17250,0
|
|
20231127,090900,10406970,17250,17250,17250,17250,1
|
|
20231127,090800,10389720,17110,17130,17130,17110,50
|
|
20231127,090700,9533840,17220,17230,17250,17220,144
|
|
20231127,090600,7053280,17220,17220,17220,17220,11
|
|
20231127,090500,6863860,17110,17110,17110,17110,0
|
|
20231127,090400,6863860,17110,17220,17220,17110,123
|
|
20231127,090300,4755670,17200,17160,17220,17160,157
|
|
20231127,090200,2057550,17100,17100,17100,17100,0
|
|
20231127,090100,2057550,17100,17100,17100,17100,27
|
|
20231127,090000,1595850,17090,17170,17170,17090,93
|