664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200100,148553680,7160,7160,7160,7160,345
|
|
20231128,200000,148553680,7160,7160,7160,7160,0
|
|
20231128,195900,148553680,7160,7160,7160,7160,0
|
|
20231128,195800,148553680,7160,7160,7160,7160,0
|
|
20231128,195700,148553680,7160,7160,7160,7160,0
|
|
20231128,195600,148553680,7160,7160,7160,7160,0
|
|
20231128,195500,148553680,7160,7160,7160,7160,0
|
|
20231128,195400,148553680,7160,7160,7160,7160,0
|
|
20231128,195300,148553680,7160,7160,7160,7160,0
|
|
20231128,195200,148553680,7160,7160,7160,7160,0
|
|
20231128,195100,148553680,7160,7160,7160,7160,0
|
|
20231128,195000,148553680,7160,7160,7160,7160,0
|
|
20231128,194900,148553680,7160,7160,7160,7160,0
|
|
20231128,194800,148553680,7160,7160,7160,7160,0
|
|
20231128,194700,148553680,7160,7160,7160,7160,0
|
|
20231128,194600,148553680,7160,7160,7160,7160,0
|
|
20231128,194500,148553680,7160,7160,7160,7160,0
|
|
20231128,194400,148553680,7160,7160,7160,7160,0
|
|
20231128,194300,148553680,7160,7160,7160,7160,0
|
|
20231128,194200,148553680,7160,7160,7160,7160,0
|
|
20231128,194100,148553680,7160,7160,7160,7160,0
|
|
20231128,194000,148553680,7160,7160,7160,7160,0
|
|
20231128,193900,148553680,7160,7160,7160,7160,0
|
|
20231128,193800,148553680,7160,7160,7160,7160,0
|
|
20231128,193700,148553680,7160,7160,7160,7160,0
|
|
20231128,193600,148553680,7160,7160,7160,7160,0
|
|
20231128,193500,148553680,7160,7160,7160,7160,0
|
|
20231128,193400,148553680,7160,7160,7160,7160,0
|
|
20231128,193300,148553680,7160,7160,7160,7160,0
|
|
20231128,193200,148553680,7160,7160,7160,7160,0
|
|
20231128,193100,148553680,7160,7160,7160,7160,345
|
|
20231128,193000,148553680,7160,7160,7160,7160,0
|
|
20231128,192900,148553680,7160,7160,7160,7160,0
|
|
20231128,192800,148553680,7160,7160,7160,7160,0
|
|
20231128,192700,148553680,7160,7160,7160,7160,0
|
|
20231128,192600,148553680,7160,7160,7160,7160,0
|
|
20231128,192500,148553680,7160,7160,7160,7160,0
|
|
20231128,192400,148553680,7160,7160,7160,7160,0
|
|
20231128,192300,148553680,7160,7160,7160,7160,0
|
|
20231128,192200,148553680,7160,7160,7160,7160,0
|
|
20231128,192100,148553680,7160,7160,7160,7160,0
|
|
20231128,192000,148553680,7160,7160,7160,7160,0
|
|
20231128,191900,148553680,7160,7160,7160,7160,0
|
|
20231128,191800,148553680,7160,7160,7160,7160,0
|
|
20231128,191700,148553680,7160,7160,7160,7160,0
|
|
20231128,191600,148553680,7160,7160,7160,7160,0
|
|
20231128,191500,148553680,7160,7160,7160,7160,0
|
|
20231128,191400,148553680,7160,7160,7160,7160,0
|
|
20231128,191300,148553680,7160,7160,7160,7160,0
|
|
20231128,191200,148553680,7160,7160,7160,7160,0
|
|
20231128,191100,148553680,7160,7160,7160,7160,0
|
|
20231128,191000,148553680,7160,7160,7160,7160,0
|
|
20231128,190900,148553680,7160,7160,7160,7160,0
|
|
20231128,190800,148553680,7160,7160,7160,7160,0
|
|
20231128,190700,148553680,7160,7160,7160,7160,0
|
|
20231128,190600,148553680,7160,7160,7160,7160,0
|
|
20231128,190500,148553680,7160,7160,7160,7160,0
|
|
20231128,190400,148553680,7160,7160,7160,7160,0
|
|
20231128,190300,148553680,7160,7160,7160,7160,0
|
|
20231128,190200,148553680,7160,7160,7160,7160,0
|
|
20231128,190100,148553680,7160,7160,7160,7160,345
|
|
20231128,190000,148553680,7160,7160,7160,7160,0
|
|
20231128,185900,148553680,7160,7160,7160,7160,0
|
|
20231128,185800,148553680,7160,7160,7160,7160,0
|
|
20231128,185700,148553680,7160,7160,7160,7160,0
|
|
20231128,185600,148553680,7160,7160,7160,7160,0
|
|
20231128,185500,148553680,7160,7160,7160,7160,0
|
|
20231128,185400,148553680,7160,7160,7160,7160,0
|
|
20231128,185300,148553680,7160,7160,7160,7160,0
|
|
20231128,185200,148553680,7160,7160,7160,7160,0
|
|
20231128,185100,148553680,7160,7160,7160,7160,0
|
|
20231128,185000,148553680,7160,7160,7160,7160,0
|
|
20231128,184900,148553680,7160,7160,7160,7160,0
|
|
20231128,184800,148553680,7160,7160,7160,7160,0
|
|
20231128,184700,148553680,7160,7160,7160,7160,0
|
|
20231128,184600,148553680,7160,7160,7160,7160,0
|
|
20231128,184500,148553680,7160,7160,7160,7160,0
|
|
20231128,184400,148553680,7160,7160,7160,7160,0
|
|
20231128,184300,148553680,7160,7160,7160,7160,0
|
|
20231128,184200,148553680,7160,7160,7160,7160,0
|
|
20231128,184100,148553680,7160,7160,7160,7160,0
|
|
20231128,184000,148553680,7160,7160,7160,7160,0
|
|
20231128,183900,148553680,7160,7160,7160,7160,0
|
|
20231128,183800,148553680,7160,7160,7160,7160,0
|
|
20231128,183700,148553680,7160,7160,7160,7160,0
|
|
20231128,183600,148553680,7160,7160,7160,7160,0
|
|
20231128,183500,148553680,7160,7160,7160,7160,0
|
|
20231128,183400,148553680,7160,7160,7160,7160,0
|
|
20231128,183300,148553680,7160,7160,7160,7160,0
|
|
20231128,183200,148553680,7160,7160,7160,7160,0
|
|
20231128,183100,148553680,7160,7160,7160,7160,345
|
|
20231128,183000,148553680,7160,7160,7160,7160,0
|
|
20231128,182900,148553680,7160,7160,7160,7160,0
|
|
20231128,182800,148553680,7160,7160,7160,7160,0
|
|
20231128,182700,148553680,7160,7160,7160,7160,0
|
|
20231128,182600,148553680,7160,7160,7160,7160,0
|
|
20231128,182500,148553680,7160,7160,7160,7160,0
|
|
20231128,182400,148553680,7160,7160,7160,7160,0
|
|
20231128,182300,148553680,7160,7160,7160,7160,0
|
|
20231128,182200,148553680,7160,7160,7160,7160,0
|
|
20231128,182100,148553680,7160,7160,7160,7160,0
|
|
20231128,182000,148553680,7160,7160,7160,7160,0
|
|
20231128,181900,148553680,7160,7160,7160,7160,0
|
|
20231128,181800,148553680,7160,7160,7160,7160,0
|
|
20231128,181700,148553680,7160,7160,7160,7160,0
|
|
20231128,181600,148553680,7160,7160,7160,7160,0
|
|
20231128,181500,148553680,7160,7160,7160,7160,0
|
|
20231128,181400,148553680,7160,7160,7160,7160,0
|
|
20231128,181300,148553680,7160,7160,7160,7160,0
|
|
20231128,181200,148553680,7160,7160,7160,7160,0
|
|
20231128,181100,148553680,7160,7160,7160,7160,0
|
|
20231128,181000,148553680,7160,7160,7160,7160,0
|
|
20231128,180900,148553680,7160,7160,7160,7160,0
|
|
20231128,180800,148553680,7160,7160,7160,7160,0
|
|
20231128,180700,148553680,7160,7160,7160,7160,0
|
|
20231128,180600,148553680,7160,7160,7160,7160,0
|
|
20231128,180500,148553680,7160,7160,7160,7160,0
|
|
20231128,180400,148553680,7160,7160,7160,7160,0
|
|
20231128,180300,148553680,7160,7160,7160,7160,0
|
|
20231128,180200,148553680,7160,7160,7160,7160,0
|
|
20231128,180100,148553680,7160,7160,7160,7160,345
|
|
20231128,180000,148553680,7160,7160,7160,7160,0
|
|
20231128,175900,148553680,7160,7160,7160,7160,0
|
|
20231128,175800,148553680,7160,7160,7160,7160,0
|
|
20231128,175700,148553680,7160,7160,7160,7160,0
|
|
20231128,175600,148553680,7160,7160,7160,7160,0
|
|
20231128,175500,148553680,7160,7160,7160,7160,0
|
|
20231128,175400,148553680,7160,7160,7160,7160,0
|
|
20231128,175300,148553680,7160,7160,7160,7160,0
|
|
20231128,175200,148553680,7160,7160,7160,7160,0
|
|
20231128,175100,148553680,7160,7160,7160,7160,0
|
|
20231128,175000,148553680,7160,7160,7160,7160,0
|
|
20231128,174900,148553680,7160,7160,7160,7160,0
|
|
20231128,174800,148553680,7160,7160,7160,7160,0
|
|
20231128,174700,148553680,7160,7160,7160,7160,0
|
|
20231128,174600,148553680,7160,7160,7160,7160,0
|
|
20231128,174500,148553680,7160,7160,7160,7160,0
|
|
20231128,174400,148553680,7160,7160,7160,7160,0
|
|
20231128,174300,148553680,7160,7160,7160,7160,0
|
|
20231128,174200,148553680,7160,7160,7160,7160,0
|
|
20231128,174100,148553680,7160,7160,7160,7160,0
|
|
20231128,174000,148553680,7160,7160,7160,7160,0
|
|
20231128,173900,148553680,7160,7160,7160,7160,0
|
|
20231128,173800,148553680,7160,7160,7160,7160,0
|
|
20231128,173700,148553680,7160,7160,7160,7160,0
|
|
20231128,173600,148553680,7160,7160,7160,7160,0
|
|
20231128,173500,148553680,7160,7160,7160,7160,0
|
|
20231128,173400,148553680,7160,7160,7160,7160,0
|
|
20231128,173300,148553680,7160,7160,7160,7160,0
|
|
20231128,173200,148553680,7160,7160,7160,7160,0
|
|
20231128,173100,148553680,7160,7160,7160,7160,345
|
|
20231128,173000,148553680,7160,7160,7160,7160,0
|
|
20231128,172900,148553680,7160,7160,7160,7160,0
|
|
20231128,172800,148553680,7160,7160,7160,7160,0
|
|
20231128,172700,148553680,7160,7160,7160,7160,0
|
|
20231128,172600,148553680,7160,7160,7160,7160,0
|
|
20231128,172500,148553680,7160,7160,7160,7160,0
|
|
20231128,172400,148553680,7160,7160,7160,7160,0
|
|
20231128,172300,148553680,7160,7160,7160,7160,0
|
|
20231128,172200,148553680,7160,7160,7160,7160,0
|
|
20231128,172100,148553680,7160,7160,7160,7160,0
|
|
20231128,172000,148553680,7160,7160,7160,7160,0
|
|
20231128,171900,148553680,7160,7160,7160,7160,0
|
|
20231128,171800,148553680,7160,7160,7160,7160,0
|
|
20231128,171700,148553680,7160,7160,7160,7160,0
|
|
20231128,171600,148553680,7160,7160,7160,7160,0
|
|
20231128,171500,148553680,7160,7160,7160,7160,0
|
|
20231128,171400,148553680,7160,7160,7160,7160,0
|
|
20231128,171300,148553680,7160,7160,7160,7160,0
|
|
20231128,171200,148553680,7160,7160,7160,7160,0
|
|
20231128,171100,148553680,7160,7160,7160,7160,0
|
|
20231128,171000,148553680,7160,7160,7160,7160,0
|
|
20231128,170900,148553680,7160,7160,7160,7160,0
|
|
20231128,170800,148553680,7160,7160,7160,7160,0
|
|
20231128,170700,148553680,7160,7160,7160,7160,0
|
|
20231128,170600,148553680,7160,7160,7160,7160,0
|
|
20231128,170500,148553680,7160,7160,7160,7160,0
|
|
20231128,170400,148553680,7160,7160,7160,7160,0
|
|
20231128,170300,148553680,7160,7160,7160,7160,0
|
|
20231128,170200,148553680,7160,7160,7160,7160,0
|
|
20231128,170100,148553680,7160,7160,7160,7160,345
|
|
20231128,170000,148553680,7160,7160,7160,7160,0
|
|
20231128,165900,148553680,7160,7160,7160,7160,0
|
|
20231128,165800,148553680,7160,7160,7160,7160,0
|
|
20231128,165700,148553680,7160,7160,7160,7160,0
|
|
20231128,165600,148553680,7160,7160,7160,7160,0
|
|
20231128,165500,148553680,7160,7160,7160,7160,0
|
|
20231128,165400,148553680,7160,7160,7160,7160,0
|
|
20231128,165300,148553680,7160,7160,7160,7160,0
|
|
20231128,165200,148553680,7160,7160,7160,7160,0
|
|
20231128,165100,148553680,7160,7160,7160,7160,0
|
|
20231128,165000,148553680,7160,7160,7160,7160,0
|
|
20231128,164900,148553680,7160,7160,7160,7160,0
|
|
20231128,164800,148553680,7160,7160,7160,7160,0
|
|
20231128,164700,148553680,7160,7160,7160,7160,0
|
|
20231128,164600,148553680,7160,7160,7160,7160,0
|
|
20231128,164500,148553680,7160,7160,7160,7160,0
|
|
20231128,164400,148553680,7160,7160,7160,7160,0
|
|
20231128,164300,148553680,7160,7160,7160,7160,0
|
|
20231128,164200,148553680,7160,7160,7160,7160,0
|
|
20231128,164100,148553680,7160,7160,7160,7160,0
|
|
20231128,164000,148553680,7160,7160,7160,7160,0
|
|
20231128,163900,148553680,7160,7160,7160,7160,0
|
|
20231128,163800,148553680,7160,7160,7160,7160,0
|
|
20231128,163700,148553680,7160,7160,7160,7160,0
|
|
20231128,163600,148553680,7160,7160,7160,7160,0
|
|
20231128,163500,148553680,7160,7160,7160,7160,0
|
|
20231128,163400,148553680,7160,7160,7160,7160,0
|
|
20231128,163300,148553680,7160,7160,7160,7160,0
|
|
20231128,163200,148553680,7160,7160,7160,7160,0
|
|
20231128,163100,148553680,7160,7160,7160,7160,345
|
|
20231128,163000,148553680,7160,7160,7160,7160,0
|
|
20231128,162900,148553680,7160,7160,7160,7160,0
|
|
20231128,162800,148553680,7160,7160,7160,7160,0
|
|
20231128,162700,148553680,7160,7160,7160,7160,0
|
|
20231128,162600,148553680,7160,7160,7160,7160,0
|
|
20231128,162500,148553680,7160,7160,7160,7160,0
|
|
20231128,162400,148553680,7160,7160,7160,7160,0
|
|
20231128,162300,148553680,7160,7160,7160,7160,0
|
|
20231128,162200,148553680,7160,7160,7160,7160,0
|
|
20231128,162100,148553680,7160,7160,7160,7160,0
|
|
20231128,162000,148553680,7160,7160,7160,7160,0
|
|
20231128,161900,148553680,7160,7160,7160,7160,0
|
|
20231128,161800,148553680,7160,7160,7160,7160,0
|
|
20231128,161700,148553680,7160,7160,7160,7160,0
|
|
20231128,161600,148553680,7160,7160,7160,7160,0
|
|
20231128,161500,148553680,7160,7160,7160,7160,0
|
|
20231128,161400,148553680,7160,7160,7160,7160,0
|
|
20231128,161300,148553680,7160,7160,7160,7160,0
|
|
20231128,161200,148553680,7160,7160,7160,7160,0
|
|
20231128,161100,148553680,7160,7160,7160,7160,0
|
|
20231128,161000,148553680,7160,7160,7160,7160,0
|
|
20231128,160900,148553680,7160,7160,7160,7160,0
|
|
20231128,160800,148553680,7160,7160,7160,7160,0
|
|
20231128,160700,148553680,7160,7160,7160,7160,0
|
|
20231128,160600,148553680,7160,7160,7160,7160,0
|
|
20231128,160500,148553680,7160,7160,7160,7160,0
|
|
20231128,160400,148553680,7160,7160,7160,7160,0
|
|
20231128,160300,148553680,7160,7160,7160,7160,0
|
|
20231128,160200,148553680,7160,7160,7160,7160,0
|
|
20231128,160100,148553680,7160,7160,7160,7160,345
|
|
20231128,160000,148553680,7160,7160,7160,7160,0
|
|
20231128,155900,148553680,7160,7160,7160,7160,0
|
|
20231128,155800,148553680,7160,7160,7160,7160,0
|
|
20231128,155700,148553680,7160,7160,7160,7160,0
|
|
20231128,155600,148553680,7160,7160,7160,7160,0
|
|
20231128,155500,148553680,7160,7160,7160,7160,0
|
|
20231128,155400,148553680,7160,7160,7160,7160,0
|
|
20231128,155300,148553680,7160,7160,7160,7160,0
|
|
20231128,155200,148553680,7160,7160,7160,7160,0
|
|
20231128,155100,148553680,7160,7160,7160,7160,0
|
|
20231128,155000,148553680,7160,7160,7160,7160,0
|
|
20231128,154900,148553680,7160,7160,7160,7160,0
|
|
20231128,154800,148553680,7160,7160,7160,7160,0
|
|
20231128,154700,148553680,7160,7160,7160,7160,0
|
|
20231128,154600,148553680,7160,7160,7160,7160,0
|
|
20231128,154500,148553680,7160,7160,7160,7160,0
|
|
20231128,154400,148553680,7160,7160,7160,7160,0
|
|
20231128,154300,148553680,7160,7160,7160,7160,0
|
|
20231128,154200,148553680,7160,7160,7160,7160,0
|
|
20231128,154100,148553680,7160,7160,7160,7160,0
|
|
20231128,154000,148553680,7160,7160,7160,7160,0
|
|
20231128,153900,148553680,7160,7160,7160,7160,0
|
|
20231128,153800,148553680,7160,7160,7160,7160,0
|
|
20231128,153700,148553680,7160,7160,7160,7160,0
|
|
20231128,153600,148553680,7160,7160,7160,7160,0
|
|
20231128,153500,148553680,7160,7160,7160,7160,0
|
|
20231128,153400,148553680,7160,7160,7160,7160,0
|
|
20231128,153300,148553680,7160,7160,7160,7160,0
|
|
20231128,153200,148553680,7160,7160,7160,7160,0
|
|
20231128,153100,148553680,7160,7160,7160,7160,345
|
|
20231128,153000,148553680,7160,7160,7160,7160,345
|
|
20231128,152900,146083480,7160,7160,7160,7160,0
|
|
20231128,152800,146083480,7160,7160,7160,7160,0
|
|
20231128,152700,146083480,7160,7160,7160,7160,0
|
|
20231128,152600,146083480,7160,7160,7160,7160,0
|
|
20231128,152500,146083480,7160,7160,7160,7160,0
|
|
20231128,152400,146083480,7160,7160,7160,7160,0
|
|
20231128,152300,146083480,7160,7160,7160,7160,0
|
|
20231128,152200,146083480,7160,7160,7160,7160,0
|
|
20231128,152100,146083480,7160,7160,7160,7160,0
|
|
20231128,152000,146083480,7160,7160,7160,7160,0
|
|
20231128,151900,146083480,7160,7160,7160,7160,0
|
|
20231128,151800,146083480,7160,7160,7160,7160,30
|
|
20231128,151700,145868680,7160,7160,7160,7160,48
|
|
20231128,151600,145525000,7160,7160,7160,7160,3
|
|
20231128,151500,145503520,7150,7150,7150,7150,5
|
|
20231128,151400,145467770,7160,7160,7160,7160,0
|
|
20231128,151300,145467770,7160,7160,7160,7160,0
|
|
20231128,151200,145467770,7160,7130,7160,7130,51
|
|
20231128,151100,145104110,7150,7150,7150,7150,0
|
|
20231128,151000,145104110,7150,7160,7160,7150,2
|
|
20231128,150900,145089800,7120,7120,7120,7120,0
|
|
20231128,150800,145089800,7120,7120,7120,7120,20
|
|
20231128,150700,144947400,7120,7150,7150,7120,196
|
|
20231128,150600,143551680,7120,7120,7120,7120,0
|
|
20231128,150500,143551680,7120,7120,7120,7120,0
|
|
20231128,150400,143551680,7120,7120,7120,7120,0
|
|
20231128,150300,143551680,7120,7120,7120,7120,0
|
|
20231128,150200,143551680,7120,7120,7120,7120,0
|
|
20231128,150100,143551680,7120,7120,7120,7120,0
|
|
20231128,150000,143551680,7120,7120,7120,7120,0
|
|
20231128,145900,143551680,7120,7120,7120,7120,0
|
|
20231128,145800,143551680,7120,7120,7120,7120,0
|
|
20231128,145700,143551680,7120,7120,7120,7120,0
|
|
20231128,145600,143551680,7120,7130,7130,7120,2757
|
|
20231128,145500,123909200,7150,7150,7150,7150,0
|
|
20231128,145400,123909200,7150,7150,7150,7150,68
|
|
20231128,145300,123423000,7130,7150,7150,7130,414
|
|
20231128,145200,120465570,7150,7150,7150,7150,300
|
|
20231128,145100,118320570,7130,7130,7130,7130,0
|
|
20231128,145000,118320570,7130,7140,7140,7130,1210
|
|
20231128,144900,109684320,7150,7150,7150,7150,144
|
|
20231128,144800,108654720,7160,7140,7160,7140,201
|
|
20231128,144700,107219560,7160,7160,7160,7160,0
|
|
20231128,144600,107219560,7160,7160,7160,7160,1
|
|
20231128,144500,107212400,7160,7160,7160,7160,3
|
|
20231128,144400,107190920,7140,7140,7140,7140,250
|
|
20231128,144300,105405920,7140,7140,7140,7140,0
|
|
20231128,144200,105405920,7140,7140,7140,7140,5
|
|
20231128,144100,105370220,7160,7160,7160,7160,0
|
|
20231128,144000,105370220,7160,7160,7160,7160,1
|
|
20231128,143900,105363060,7150,7150,7150,7150,120
|
|
20231128,143800,104505060,7160,7160,7160,7160,13
|
|
20231128,143700,104411980,7160,7160,7160,7160,0
|
|
20231128,143600,104411980,7160,7160,7160,7160,0
|
|
20231128,143500,104411980,7160,7160,7160,7160,0
|
|
20231128,143400,104411980,7160,7160,7160,7160,1
|
|
20231128,143300,104404820,7160,7160,7160,7160,0
|
|
20231128,143200,104404820,7160,7160,7160,7160,0
|
|
20231128,143100,104404820,7160,7160,7160,7160,0
|
|
20231128,143000,104404820,7160,7160,7160,7160,0
|
|
20231128,142900,104404820,7160,7160,7160,7160,0
|
|
20231128,142800,104404820,7160,7160,7160,7160,0
|
|
20231128,142700,104404820,7160,7160,7160,7160,0
|
|
20231128,142600,104404820,7160,7160,7160,7160,0
|
|
20231128,142500,104404820,7160,7160,7160,7160,10
|
|
20231128,142400,104333220,7140,7140,7140,7140,8
|
|
20231128,142300,104276100,7150,7150,7150,7150,418
|
|
20231128,142200,101287400,7160,7160,7160,7160,0
|
|
20231128,142100,101287400,7160,7160,7160,7160,140
|
|
20231128,142000,100285000,7160,7160,7160,7160,0
|
|
20231128,141900,100285000,7160,7160,7160,7160,30
|
|
20231128,141800,100070200,7150,7150,7150,7150,0
|
|
20231128,141700,100070200,7150,7150,7150,7150,0
|
|
20231128,141600,100070200,7150,7150,7150,7150,142
|
|
20231128,141500,99054900,7150,7150,7150,7150,0
|
|
20231128,141400,99054900,7150,7150,7150,7150,25
|
|
20231128,141300,98876150,7160,7160,7160,7160,30
|
|
20231128,141200,98661350,7150,7150,7150,7150,0
|
|
20231128,141100,98661350,7150,7150,7150,7150,0
|
|
20231128,141000,98661350,7150,7150,7150,7150,0
|
|
20231128,140900,98661350,7150,7150,7150,7150,0
|
|
20231128,140800,98661350,7150,7150,7150,7150,0
|
|
20231128,140700,98661350,7150,7150,7150,7150,0
|
|
20231128,140600,98661350,7150,7150,7150,7150,0
|
|
20231128,140500,98661350,7150,7160,7160,7150,501
|
|
20231128,140400,95077770,7170,7170,7170,7170,0
|
|
20231128,140300,95077770,7170,7170,7170,7170,0
|
|
20231128,140200,95077770,7170,7170,7170,7170,0
|
|
20231128,140100,95077770,7170,7170,7170,7170,0
|
|
20231128,140000,95077770,7170,7170,7170,7170,0
|
|
20231128,135900,95077770,7170,7170,7170,7170,1
|
|
20231128,135800,95070600,7180,7180,7180,7180,0
|
|
20231128,135700,95070600,7180,7180,7180,7180,100
|
|
20231128,135600,94352600,7180,7180,7180,7180,0
|
|
20231128,135500,94352600,7180,7180,7180,7180,0
|
|
20231128,135400,94352600,7180,7180,7180,7180,70
|
|
20231128,135300,93850000,7180,7180,7180,7180,0
|
|
20231128,135200,93850000,7180,7180,7180,7180,155
|
|
20231128,135100,92737100,7180,7180,7180,7180,0
|
|
20231128,135000,92737100,7180,7180,7180,7180,0
|
|
20231128,134900,92737100,7180,7180,7180,7180,0
|
|
20231128,134800,92737100,7180,7180,7180,7180,0
|
|
20231128,134700,92737100,7180,7180,7180,7180,0
|
|
20231128,134600,92737100,7180,7180,7180,7180,0
|
|
20231128,134500,92737100,7180,7180,7180,7180,0
|
|
20231128,134400,92737100,7180,7180,7180,7180,0
|
|
20231128,134300,92737100,7180,7180,7180,7180,0
|
|
20231128,134200,92737100,7180,7180,7180,7180,0
|
|
20231128,134100,92737100,7180,7180,7180,7180,0
|
|
20231128,134000,92737100,7180,7180,7180,7180,0
|
|
20231128,133900,92737100,7180,7180,7180,7180,0
|
|
20231128,133800,92737100,7180,7180,7180,7180,0
|
|
20231128,133700,92737100,7180,7180,7180,7180,0
|
|
20231128,133600,92737100,7180,7180,7180,7180,0
|
|
20231128,133500,92737100,7180,7180,7180,7180,0
|
|
20231128,133400,92737100,7180,7180,7180,7180,0
|
|
20231128,133300,92737100,7180,7180,7180,7180,0
|
|
20231128,133200,92737100,7180,7180,7180,7180,0
|
|
20231128,133100,92737100,7180,7180,7180,7180,0
|
|
20231128,133000,92737100,7180,7180,7180,7180,501
|
|
20231128,132900,89139920,7160,7160,7160,7160,0
|
|
20231128,132800,89139920,7160,7160,7160,7160,0
|
|
20231128,132700,89139920,7160,7160,7160,7160,0
|
|
20231128,132600,89139920,7160,7160,7160,7160,0
|
|
20231128,132500,89139920,7160,7160,7160,7160,0
|
|
20231128,132400,89139920,7160,7160,7160,7160,360
|
|
20231128,132300,86562320,7140,7140,7140,7140,0
|
|
20231128,132200,86562320,7140,7140,7140,7140,0
|
|
20231128,132100,86562320,7140,7140,7140,7140,0
|
|
20231128,132000,86562320,7140,7140,7140,7140,0
|
|
20231128,131900,86562320,7140,7140,7140,7140,0
|
|
20231128,131800,86562320,7140,7140,7140,7140,0
|
|
20231128,131700,86562320,7140,7140,7140,7140,0
|
|
20231128,131600,86562320,7140,7140,7140,7140,0
|
|
20231128,131500,86562320,7140,7140,7140,7140,0
|
|
20231128,131400,86562320,7140,7140,7140,7140,25
|
|
20231128,131300,86383820,7160,7160,7160,7160,0
|
|
20231128,131200,86383820,7160,7160,7160,7160,1
|
|
20231128,131100,86376660,7160,7160,7160,7160,0
|
|
20231128,131000,86376660,7160,7160,7160,7160,0
|
|
20231128,130900,86376660,7160,7150,7160,7130,730
|
|
20231128,130800,81164070,7150,7150,7150,7150,0
|
|
20231128,130700,81164070,7150,7150,7150,7150,0
|
|
20231128,130600,81164070,7150,7150,7150,7150,0
|
|
20231128,130500,81164070,7150,7150,7150,7150,0
|
|
20231128,130400,81164070,7150,7150,7150,7150,10
|
|
20231128,130300,81092570,7150,7150,7150,7150,0
|
|
20231128,130200,81092570,7150,7150,7150,7150,0
|
|
20231128,130100,81092570,7150,7150,7150,7150,0
|
|
20231128,130000,81092570,7150,7150,7150,7150,0
|
|
20231128,125900,81092570,7150,7150,7150,7150,0
|
|
20231128,125800,81092570,7150,7150,7150,7150,0
|
|
20231128,125700,81092570,7150,7150,7150,7150,100
|
|
20231128,125600,80377570,7150,7150,7150,7150,600
|
|
20231128,125500,76087570,7140,7140,7140,7140,300
|
|
20231128,125400,73945570,7160,7160,7160,7160,0
|
|
20231128,125300,73945570,7160,7160,7160,7160,0
|
|
20231128,125200,73945570,7160,7160,7160,7160,100
|
|
20231128,125100,73229570,7160,7160,7160,7160,100
|
|
20231128,125000,72513570,7160,7160,7160,7160,100
|
|
20231128,124900,71797570,7160,7160,7160,7160,70
|
|
20231128,124800,71296370,7160,7160,7160,7160,0
|
|
20231128,124700,71296370,7160,7160,7160,7160,70
|
|
20231128,124600,70795170,7140,7140,7140,7140,0
|
|
20231128,124500,70795170,7140,7140,7140,7140,0
|
|
20231128,124400,70795170,7140,7140,7140,7140,0
|
|
20231128,124300,70795170,7140,7140,7140,7140,0
|
|
20231128,124200,70795170,7140,7140,7140,7140,0
|
|
20231128,124100,70795170,7140,7140,7140,7140,0
|
|
20231128,124000,70795170,7140,7140,7140,7140,100
|
|
20231128,123900,70081170,7140,7140,7140,7140,0
|
|
20231128,123800,70081170,7140,7140,7140,7140,0
|
|
20231128,123700,70081170,7140,7140,7140,7140,200
|
|
20231128,123600,68653170,7140,7140,7140,7140,1000
|
|
20231128,123500,61513170,7190,7190,7190,7190,0
|
|
20231128,123400,61513170,7190,7190,7190,7190,0
|
|
20231128,123300,61513170,7190,7190,7190,7190,200
|
|
20231128,123200,60075170,7190,7170,7190,7170,200
|
|
20231128,123100,58637510,7140,7140,7140,7140,0
|
|
20231128,123000,58637510,7140,7140,7140,7140,0
|
|
20231128,122900,58637510,7140,7140,7140,7140,100
|
|
20231128,122800,57923510,7150,7150,7150,7150,0
|
|
20231128,122700,57923510,7150,7150,7150,7150,0
|
|
20231128,122600,57923510,7150,7150,7150,7150,0
|
|
20231128,122500,57923510,7150,7150,7150,7150,0
|
|
20231128,122400,57923510,7150,7150,7150,7150,0
|
|
20231128,122300,57923510,7150,7150,7150,7150,0
|
|
20231128,122200,57923510,7150,7170,7170,7150,41
|
|
20231128,122100,57630340,7170,7170,7170,7170,0
|
|
20231128,122000,57630340,7170,7170,7170,7170,0
|
|
20231128,121900,57630340,7170,7170,7170,7170,2
|
|
20231128,121800,57616000,7150,7150,7150,7150,150
|
|
20231128,121700,56543500,7150,7150,7150,7150,400
|
|
20231128,121600,53683500,7150,7150,7150,7150,200
|
|
20231128,121500,52253500,7150,7150,7150,7150,0
|
|
20231128,121400,52253500,7150,7150,7150,7150,0
|
|
20231128,121300,52253500,7150,7160,7160,7150,449
|
|
20231128,121200,49039660,7170,7170,7170,7170,980
|
|
20231128,121100,42013060,7180,7180,7180,7180,0
|
|
20231128,121000,42013060,7180,7180,7180,7180,0
|
|
20231128,120900,42013060,7180,7180,7180,7180,5
|
|
20231128,120800,41977160,7180,7180,7180,7180,0
|
|
20231128,120700,41977160,7180,7180,7180,7180,90
|
|
20231128,120600,41330960,7170,7170,7170,7170,0
|
|
20231128,120500,41330960,7170,7170,7170,7170,0
|
|
20231128,120400,41330960,7170,7170,7170,7170,0
|
|
20231128,120300,41330960,7170,7170,7170,7170,0
|
|
20231128,120200,41330960,7170,7170,7170,7170,0
|
|
20231128,120100,41330960,7170,7170,7170,7170,0
|
|
20231128,120000,41330960,7170,7170,7170,7170,100
|
|
20231128,115900,40613960,7170,7170,7170,7170,0
|
|
20231128,115800,40613960,7170,7170,7170,7170,82
|
|
20231128,115700,40026020,7170,7170,7170,7170,0
|
|
20231128,115600,40026020,7170,7170,7170,7170,0
|
|
20231128,115500,40026020,7170,7170,7170,7170,1
|
|
20231128,115400,40018850,7180,7180,7180,7180,2
|
|
20231128,115300,40004490,7180,7170,7180,7170,201
|
|
20231128,115200,38563310,7170,7170,7170,7170,0
|
|
20231128,115100,38563310,7170,7170,7170,7170,29
|
|
20231128,115000,38355380,7170,7170,7170,7170,0
|
|
20231128,114900,38355380,7170,7170,7170,7170,0
|
|
20231128,114800,38355380,7170,7170,7170,7170,4
|
|
20231128,114700,38326700,7170,7170,7170,7170,60
|
|
20231128,114600,37896500,7170,7170,7170,7170,0
|
|
20231128,114500,37896500,7170,7170,7170,7170,30
|
|
20231128,114400,37681400,7170,7170,7170,7170,3
|
|
20231128,114300,37659890,7180,7180,7180,7180,0
|
|
20231128,114200,37659890,7180,7180,7180,7180,1
|
|
20231128,114100,37652710,7180,7180,7180,7180,2
|
|
20231128,114000,37638350,7170,7170,7170,7170,0
|
|
20231128,113900,37638350,7170,7170,7170,7170,0
|
|
20231128,113800,37638350,7170,7170,7170,7170,0
|
|
20231128,113700,37638350,7170,7170,7170,7170,0
|
|
20231128,113600,37638350,7170,7170,7170,7170,0
|
|
20231128,113500,37638350,7170,7170,7170,7170,65
|
|
20231128,113400,37172300,7170,7170,7170,7170,0
|
|
20231128,113300,37172300,7170,7170,7170,7170,0
|
|
20231128,113200,37172300,7170,7170,7170,7170,0
|
|
20231128,113100,37172300,7170,7170,7170,7170,0
|
|
20231128,113000,37172300,7170,7170,7170,7170,2
|
|
20231128,112900,37157960,7170,7170,7170,7170,0
|
|
20231128,112800,37157960,7170,7170,7170,7170,0
|
|
20231128,112700,37157960,7170,7170,7170,7170,6
|
|
20231128,112600,37114940,7170,7170,7170,7170,0
|
|
20231128,112500,37114940,7170,7170,7170,7170,0
|
|
20231128,112400,37114940,7170,7170,7170,7170,10
|
|
20231128,112300,37043240,7170,7170,7170,7170,0
|
|
20231128,112200,37043240,7170,7170,7170,7170,0
|
|
20231128,112100,37043240,7170,7170,7170,7170,106
|
|
20231128,112000,36283220,7180,7180,7180,7180,3
|
|
20231128,111900,36261680,7180,7180,7180,7180,0
|
|
20231128,111800,36261680,7180,7180,7180,7180,0
|
|
20231128,111700,36261680,7180,7180,7180,7180,0
|
|
20231128,111600,36261680,7180,7180,7180,7180,1
|
|
20231128,111500,36254500,7170,7170,7170,7170,3
|
|
20231128,111400,36232990,7170,7170,7170,7170,0
|
|
20231128,111300,36232990,7170,7170,7170,7170,0
|
|
20231128,111200,36232990,7170,7170,7170,7170,0
|
|
20231128,111100,36232990,7170,7170,7170,7170,0
|
|
20231128,111000,36232990,7170,7170,7170,7170,0
|
|
20231128,110900,36232990,7170,7170,7170,7170,0
|
|
20231128,110800,36232990,7170,7170,7170,7170,100
|
|
20231128,110700,35515990,7170,7170,7170,7170,1
|
|
20231128,110600,35508820,7190,7190,7190,7190,0
|
|
20231128,110500,35508820,7190,7190,7190,7190,0
|
|
20231128,110400,35508820,7190,7190,7190,7190,0
|
|
20231128,110300,35508820,7190,7190,7190,7190,0
|
|
20231128,110200,35508820,7190,7190,7190,7190,0
|
|
20231128,110100,35508820,7190,7190,7190,7190,44
|
|
20231128,110000,35192460,7180,7180,7180,7180,100
|
|
20231128,105900,34474460,7160,7160,7160,7160,76
|
|
20231128,105800,33930300,7160,7160,7160,7160,0
|
|
20231128,105700,33930300,7160,7160,7160,7160,0
|
|
20231128,105600,33930300,7160,7160,7160,7160,0
|
|
20231128,105500,33930300,7160,7160,7160,7160,1
|
|
20231128,105400,33923140,7170,7170,7170,7170,0
|
|
20231128,105300,33923140,7170,7170,7170,7170,348
|
|
20231128,105200,31427980,7180,7180,7180,7180,84
|
|
20231128,105100,30824860,7180,7180,7180,7180,11
|
|
20231128,105000,30745880,7180,7180,7180,7180,0
|
|
20231128,104900,30745880,7180,7180,7180,7180,0
|
|
20231128,104800,30745880,7180,7180,7180,7180,0
|
|
20231128,104700,30745880,7180,7180,7180,7180,40
|
|
20231128,104600,30458680,7180,7180,7180,7180,7
|
|
20231128,104500,30408420,7170,7170,7170,7170,0
|
|
20231128,104400,30408420,7170,7170,7170,7170,0
|
|
20231128,104300,30408420,7170,7170,7170,7170,0
|
|
20231128,104200,30408420,7170,7170,7170,7170,1
|
|
20231128,104100,30401250,7170,7170,7170,7170,0
|
|
20231128,104000,30401250,7170,7170,7170,7170,0
|
|
20231128,103900,30401250,7170,7170,7170,7170,0
|
|
20231128,103800,30401250,7170,7170,7170,7170,0
|
|
20231128,103700,30401250,7170,7170,7170,7170,0
|
|
20231128,103600,30401250,7170,7170,7170,7170,0
|
|
20231128,103500,30401250,7170,7170,7170,7170,0
|
|
20231128,103400,30401250,7170,7170,7170,7170,0
|
|
20231128,103300,30401250,7170,7170,7170,7170,0
|
|
20231128,103200,30401250,7170,7170,7170,7170,10
|
|
20231128,103100,30329550,7190,7190,7190,7190,0
|
|
20231128,103000,30329550,7190,7190,7190,7190,0
|
|
20231128,102900,30329550,7190,7190,7190,7190,0
|
|
20231128,102800,30329550,7190,7180,7190,7180,17
|
|
20231128,102700,30207330,7170,7170,7170,7170,170
|
|
20231128,102600,28988430,7170,7170,7170,7170,21
|
|
20231128,102500,28837860,7180,7180,7180,7180,0
|
|
20231128,102400,28837860,7180,7180,7180,7180,10
|
|
20231128,102300,28766060,7180,7180,7180,7180,179
|
|
20231128,102200,27480840,7180,7180,7180,7180,0
|
|
20231128,102100,27480840,7180,7180,7180,7180,0
|
|
20231128,102000,27480840,7180,7180,7180,7180,0
|
|
20231128,101900,27480840,7180,7180,7180,7180,0
|
|
20231128,101800,27480840,7180,7180,7180,7180,0
|
|
20231128,101700,27480840,7180,7180,7180,7180,200
|
|
20231128,101600,26044840,7180,7180,7180,7180,0
|
|
20231128,101500,26044840,7180,7180,7180,7180,10
|
|
20231128,101400,25973040,7180,7180,7180,7180,0
|
|
20231128,101300,25973040,7180,7180,7180,7180,0
|
|
20231128,101200,25973040,7180,7180,7180,7180,2
|
|
20231128,101100,25958680,7190,7190,7190,7190,0
|
|
20231128,101000,25958680,7190,7190,7190,7190,0
|
|
20231128,100900,25958680,7190,7190,7190,7190,2
|
|
20231128,100800,25944300,7190,7190,7190,7190,0
|
|
20231128,100700,25944300,7190,7190,7190,7190,0
|
|
20231128,100600,25944300,7190,7190,7190,7190,74
|
|
20231128,100500,25412240,7200,7200,7200,7200,0
|
|
20231128,100400,25412240,7200,7200,7200,7200,0
|
|
20231128,100300,25412240,7200,7200,7200,7200,0
|
|
20231128,100200,25412240,7200,7200,7200,7200,0
|
|
20231128,100100,25412240,7200,7200,7200,7200,0
|
|
20231128,100000,25412240,7200,7200,7200,7200,0
|
|
20231128,095900,25412240,7200,7200,7200,7200,15
|
|
20231128,095800,25304240,7200,7200,7200,7200,340
|
|
20231128,095700,22856240,7200,7200,7200,7200,0
|
|
20231128,095600,22856240,7200,7200,7200,7200,0
|
|
20231128,095500,22856240,7200,7200,7200,7200,0
|
|
20231128,095400,22856240,7200,7200,7200,7200,593
|
|
20231128,095300,18586640,7200,7200,7200,7200,13
|
|
20231128,095200,18493040,7200,7200,7200,7200,0
|
|
20231128,095100,18493040,7200,7200,7200,7200,2
|
|
20231128,095000,18478640,7200,7200,7200,7200,3
|
|
20231128,094900,18457040,7220,7220,7220,7220,0
|
|
20231128,094800,18457040,7220,7220,7220,7220,0
|
|
20231128,094700,18457040,7220,7210,7220,7210,2
|
|
20231128,094600,18442610,7220,7220,7220,7220,2
|
|
20231128,094500,18428170,7220,7220,7220,7220,0
|
|
20231128,094400,18428170,7220,7200,7220,7200,11
|
|
20231128,094300,18348950,7200,7200,7200,7200,35
|
|
20231128,094200,18096950,7220,7200,7220,7200,46
|
|
20231128,094100,17765130,7220,7220,7220,7220,0
|
|
20231128,094000,17765130,7220,7220,7220,7220,100
|
|
20231128,093900,17043130,7220,7200,7220,7200,51
|
|
20231128,093800,16675910,7220,7220,7220,7220,1
|
|
20231128,093700,16668690,7210,7190,7210,7190,236
|
|
20231128,093600,14971730,7200,7200,7200,7200,120
|
|
20231128,093500,14107730,7220,7220,7220,7220,0
|
|
20231128,093400,14107730,7220,7220,7220,7220,0
|
|
20231128,093300,14107730,7220,7220,7220,7220,4
|
|
20231128,093200,14078850,7220,7220,7220,7220,0
|
|
20231128,093100,14078850,7220,7220,7220,7220,0
|
|
20231128,093000,14078850,7220,7220,7220,7220,0
|
|
20231128,092900,14078850,7220,7200,7220,7190,281
|
|
20231128,092800,12058410,7190,7190,7190,7190,0
|
|
20231128,092700,12058410,7190,7190,7190,7190,30
|
|
20231128,092600,11842710,7190,7190,7190,7190,0
|
|
20231128,092500,11842710,7190,7190,7190,7190,0
|
|
20231128,092400,11842710,7190,7200,7200,7190,360
|
|
20231128,092300,9251950,7200,7200,7200,7200,85
|
|
20231128,092200,8639950,7220,7220,7220,7220,15
|
|
20231128,092100,8531650,7210,7210,7210,7210,153
|
|
20231128,092000,7428520,7220,7220,7220,7220,1
|
|
20231128,091900,7421300,7220,7220,7220,7220,1
|
|
20231128,091800,7414080,7220,7210,7220,7210,50
|
|
20231128,091700,7053570,7210,7210,7210,7210,0
|
|
20231128,091600,7053570,7210,7210,7210,7210,0
|
|
20231128,091500,7053570,7210,7210,7210,7210,1
|
|
20231128,091400,7046360,7210,7210,7210,7210,0
|
|
20231128,091300,7046360,7210,7210,7210,7210,160
|
|
20231128,091200,5892760,7200,7210,7210,7190,161
|
|
20231128,091100,4735050,7210,7210,7210,7210,0
|
|
20231128,091000,4735050,7210,7210,7210,7210,0
|
|
20231128,090900,4735050,7210,7180,7210,7180,607
|
|
20231128,090800,360140,7210,7210,7210,7210,0
|
|
20231128,090700,360140,7210,7210,7210,7210,0
|
|
20231128,090600,360140,7210,7210,7210,7210,0
|
|
20231128,090500,360140,7210,7210,7210,7210,0
|
|
20231128,090400,360140,7210,7210,7210,7210,0
|
|
20231128,090300,360140,7210,7210,7210,7210,0
|
|
20231128,090200,360140,7210,7210,7210,7210,1
|
|
20231128,090100,352930,7190,7190,7190,7190,0
|
|
20231128,090000,352930,7190,7210,7210,7190,49
|