578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183500,167857680,13290,13290,13290,13290,516
|
|
20231127,183400,167857680,13290,13290,13290,13290,0
|
|
20231127,183300,167857680,13290,13290,13290,13290,0
|
|
20231127,183200,167857680,13290,13290,13290,13290,0
|
|
20231127,183100,167857680,13290,13290,13290,13290,0
|
|
20231127,183000,167857680,13290,13290,13290,13290,0
|
|
20231127,182900,167857680,13290,13290,13290,13290,0
|
|
20231127,182800,167857680,13290,13290,13290,13290,0
|
|
20231127,182700,167857680,13290,13290,13290,13290,0
|
|
20231127,182600,167857680,13290,13290,13290,13290,0
|
|
20231127,182500,167857680,13290,13290,13290,13290,0
|
|
20231127,182400,167857680,13290,13290,13290,13290,0
|
|
20231127,182300,167857680,13290,13290,13290,13290,0
|
|
20231127,182200,167857680,13290,13290,13290,13290,0
|
|
20231127,182100,167857680,13290,13290,13290,13290,0
|
|
20231127,182000,167857680,13290,13290,13290,13290,0
|
|
20231127,181900,167857680,13290,13290,13290,13290,0
|
|
20231127,181800,167857680,13290,13290,13290,13290,0
|
|
20231127,181700,167857680,13290,13290,13290,13290,0
|
|
20231127,181600,167857680,13290,13290,13290,13290,0
|
|
20231127,181500,167857680,13290,13290,13290,13290,0
|
|
20231127,181400,167857680,13290,13290,13290,13290,0
|
|
20231127,181300,167857680,13290,13290,13290,13290,0
|
|
20231127,181200,167857680,13290,13290,13290,13290,0
|
|
20231127,181100,167857680,13290,13290,13290,13290,0
|
|
20231127,181000,167857680,13290,13290,13290,13290,0
|
|
20231127,180900,167857680,13290,13290,13290,13290,0
|
|
20231127,180800,167857680,13290,13290,13290,13290,0
|
|
20231127,180700,167857680,13290,13290,13290,13290,0
|
|
20231127,180600,167857680,13290,13290,13290,13290,0
|
|
20231127,180500,167857680,13290,13290,13290,13290,516
|
|
20231127,180400,167857680,13290,13290,13290,13290,0
|
|
20231127,180300,167857680,13290,13290,13290,13290,0
|
|
20231127,180200,167857680,13290,13290,13290,13290,0
|
|
20231127,180100,167857680,13290,13290,13290,13290,0
|
|
20231127,180000,167857680,13290,13290,13290,13290,0
|
|
20231127,175900,167857680,13290,13290,13290,13290,0
|
|
20231127,175800,167857680,13290,13290,13290,13290,0
|
|
20231127,175700,167857680,13290,13290,13290,13290,0
|
|
20231127,175600,167857680,13290,13290,13290,13290,0
|
|
20231127,175500,167857680,13290,13290,13290,13290,0
|
|
20231127,175400,167857680,13290,13290,13290,13290,0
|
|
20231127,175300,167857680,13290,13290,13290,13290,0
|
|
20231127,175200,167857680,13290,13290,13290,13290,0
|
|
20231127,175100,167857680,13290,13290,13290,13290,0
|
|
20231127,175000,167857680,13290,13290,13290,13290,0
|
|
20231127,174900,167857680,13290,13290,13290,13290,0
|
|
20231127,174800,167857680,13290,13290,13290,13290,0
|
|
20231127,174700,167857680,13290,13290,13290,13290,0
|
|
20231127,174600,167857680,13290,13290,13290,13290,0
|
|
20231127,174500,167857680,13290,13290,13290,13290,0
|
|
20231127,174400,167857680,13290,13290,13290,13290,0
|
|
20231127,174300,167857680,13290,13290,13290,13290,0
|
|
20231127,174200,167857680,13290,13290,13290,13290,0
|
|
20231127,174100,167857680,13290,13290,13290,13290,0
|
|
20231127,174000,167857680,13290,13290,13290,13290,0
|
|
20231127,173900,167857680,13290,13290,13290,13290,0
|
|
20231127,173800,167857680,13290,13290,13290,13290,0
|
|
20231127,173700,167857680,13290,13290,13290,13290,0
|
|
20231127,173600,167857680,13290,13290,13290,13290,0
|
|
20231127,173500,167857680,13290,13290,13290,13290,516
|
|
20231127,173400,167857680,13290,13290,13290,13290,0
|
|
20231127,173300,167857680,13290,13290,13290,13290,0
|
|
20231127,173200,167857680,13290,13290,13290,13290,0
|
|
20231127,173100,167857680,13290,13290,13290,13290,0
|
|
20231127,173000,167857680,13290,13290,13290,13290,0
|
|
20231127,172900,167857680,13290,13290,13290,13290,0
|
|
20231127,172800,167857680,13290,13290,13290,13290,0
|
|
20231127,172700,167857680,13290,13290,13290,13290,0
|
|
20231127,172600,167857680,13290,13290,13290,13290,0
|
|
20231127,172500,167857680,13290,13290,13290,13290,0
|
|
20231127,172400,167857680,13290,13290,13290,13290,0
|
|
20231127,172300,167857680,13290,13290,13290,13290,0
|
|
20231127,172200,167857680,13290,13290,13290,13290,0
|
|
20231127,172100,167857680,13290,13290,13290,13290,0
|
|
20231127,172000,167857680,13290,13290,13290,13290,0
|
|
20231127,171900,167857680,13290,13290,13290,13290,0
|
|
20231127,171800,167857680,13290,13290,13290,13290,0
|
|
20231127,171700,167857680,13290,13290,13290,13290,0
|
|
20231127,171600,167857680,13290,13290,13290,13290,0
|
|
20231127,171500,167857680,13290,13290,13290,13290,0
|
|
20231127,171400,167857680,13290,13290,13290,13290,0
|
|
20231127,171300,167857680,13290,13290,13290,13290,0
|
|
20231127,171200,167857680,13290,13290,13290,13290,0
|
|
20231127,171100,167857680,13290,13290,13290,13290,0
|
|
20231127,171000,167857680,13290,13290,13290,13290,0
|
|
20231127,170900,167857680,13290,13290,13290,13290,0
|
|
20231127,170800,167857680,13290,13290,13290,13290,0
|
|
20231127,170700,167857680,13290,13290,13290,13290,0
|
|
20231127,170600,167857680,13290,13290,13290,13290,0
|
|
20231127,170500,167857680,13290,13290,13290,13290,516
|
|
20231127,170400,167857680,13290,13290,13290,13290,0
|
|
20231127,170300,167857680,13290,13290,13290,13290,0
|
|
20231127,170200,167857680,13290,13290,13290,13290,0
|
|
20231127,170100,167857680,13290,13290,13290,13290,0
|
|
20231127,170000,167857680,13290,13290,13290,13290,0
|
|
20231127,165900,167857680,13290,13290,13290,13290,0
|
|
20231127,165800,167857680,13290,13290,13290,13290,0
|
|
20231127,165700,167857680,13290,13290,13290,13290,0
|
|
20231127,165600,167857680,13290,13290,13290,13290,0
|
|
20231127,165500,167857680,13290,13290,13290,13290,0
|
|
20231127,165400,167857680,13290,13290,13290,13290,0
|
|
20231127,165300,167857680,13290,13290,13290,13290,0
|
|
20231127,165200,167857680,13290,13290,13290,13290,0
|
|
20231127,165100,167857680,13290,13290,13290,13290,0
|
|
20231127,165000,167857680,13290,13290,13290,13290,0
|
|
20231127,164900,167857680,13290,13290,13290,13290,0
|
|
20231127,164800,167857680,13290,13290,13290,13290,0
|
|
20231127,164700,167857680,13290,13290,13290,13290,0
|
|
20231127,164600,167857680,13290,13290,13290,13290,0
|
|
20231127,164500,167857680,13290,13290,13290,13290,0
|
|
20231127,164400,167857680,13290,13290,13290,13290,0
|
|
20231127,164300,167857680,13290,13290,13290,13290,0
|
|
20231127,164200,167857680,13290,13290,13290,13290,0
|
|
20231127,164100,167857680,13290,13290,13290,13290,0
|
|
20231127,164000,167857680,13290,13290,13290,13290,0
|
|
20231127,163900,167857680,13290,13290,13290,13290,0
|
|
20231127,163800,167857680,13290,13290,13290,13290,0
|
|
20231127,163700,167857680,13290,13290,13290,13290,0
|
|
20231127,163600,167857680,13290,13290,13290,13290,0
|
|
20231127,163500,167857680,13290,13290,13290,13290,516
|
|
20231127,163400,167857680,13290,13290,13290,13290,0
|
|
20231127,163300,167857680,13290,13290,13290,13290,0
|
|
20231127,163200,167857680,13290,13290,13290,13290,0
|
|
20231127,163100,167857680,13290,13290,13290,13290,0
|
|
20231127,163000,167857680,13290,13290,13290,13290,0
|
|
20231127,162900,167857680,13290,13290,13290,13290,0
|
|
20231127,162800,167857680,13290,13290,13290,13290,0
|
|
20231127,162700,167857680,13290,13290,13290,13290,0
|
|
20231127,162600,167857680,13290,13290,13290,13290,0
|
|
20231127,162500,167857680,13290,13290,13290,13290,0
|
|
20231127,162400,167857680,13290,13290,13290,13290,0
|
|
20231127,162300,167857680,13290,13290,13290,13290,0
|
|
20231127,162200,167857680,13290,13290,13290,13290,0
|
|
20231127,162100,167857680,13290,13290,13290,13290,0
|
|
20231127,162000,167857680,13290,13290,13290,13290,0
|
|
20231127,161900,167857680,13290,13290,13290,13290,0
|
|
20231127,161800,167857680,13290,13290,13290,13290,0
|
|
20231127,161700,167857680,13290,13290,13290,13290,0
|
|
20231127,161600,167857680,13290,13290,13290,13290,0
|
|
20231127,161500,167857680,13290,13290,13290,13290,0
|
|
20231127,161400,167857680,13290,13290,13290,13290,0
|
|
20231127,161300,167857680,13290,13290,13290,13290,0
|
|
20231127,161200,167857680,13290,13290,13290,13290,0
|
|
20231127,161100,167857680,13290,13290,13290,13290,0
|
|
20231127,161000,167857680,13290,13290,13290,13290,0
|
|
20231127,160900,167857680,13290,13290,13290,13290,0
|
|
20231127,160800,167857680,13290,13290,13290,13290,0
|
|
20231127,160700,167857680,13290,13290,13290,13290,0
|
|
20231127,160600,167857680,13290,13290,13290,13290,0
|
|
20231127,160500,167857680,13290,13290,13290,13290,516
|
|
20231127,160400,167857680,13290,13290,13290,13290,0
|
|
20231127,160300,167857680,13290,13290,13290,13290,0
|
|
20231127,160200,167857680,13290,13290,13290,13290,0
|
|
20231127,160100,167857680,13290,13290,13290,13290,0
|
|
20231127,160000,167857680,13290,13290,13290,13290,0
|
|
20231127,155900,167857680,13290,13290,13290,13290,0
|
|
20231127,155800,167857680,13290,13290,13290,13290,0
|
|
20231127,155700,167857680,13290,13290,13290,13290,0
|
|
20231127,155600,167857680,13290,13290,13290,13290,0
|
|
20231127,155500,167857680,13290,13290,13290,13290,0
|
|
20231127,155400,167857680,13290,13290,13290,13290,0
|
|
20231127,155300,167857680,13290,13290,13290,13290,0
|
|
20231127,155200,167857680,13290,13290,13290,13290,0
|
|
20231127,155100,167857680,13290,13290,13290,13290,0
|
|
20231127,155000,167857680,13290,13290,13290,13290,0
|
|
20231127,154900,167857680,13290,13290,13290,13290,0
|
|
20231127,154800,167857680,13290,13290,13290,13290,0
|
|
20231127,154700,167857680,13290,13290,13290,13290,0
|
|
20231127,154600,167857680,13290,13290,13290,13290,0
|
|
20231127,154500,167857680,13290,13290,13290,13290,0
|
|
20231127,154400,167857680,13290,13290,13290,13290,0
|
|
20231127,154300,167857680,13290,13290,13290,13290,0
|
|
20231127,154200,167857680,13290,13290,13290,13290,0
|
|
20231127,154100,167857680,13290,13290,13290,13290,0
|
|
20231127,154000,167857680,13290,13290,13290,13290,0
|
|
20231127,153900,167857680,13290,13290,13290,13290,0
|
|
20231127,153800,167857680,13290,13290,13290,13290,0
|
|
20231127,153700,167857680,13290,13290,13290,13290,0
|
|
20231127,153600,167857680,13290,13290,13290,13290,0
|
|
20231127,153500,167857680,13290,13290,13290,13290,516
|
|
20231127,153400,167857680,13290,13290,13290,13290,0
|
|
20231127,153300,167857680,13290,13290,13290,13290,0
|
|
20231127,153200,167857680,13290,13290,13290,13290,0
|
|
20231127,153100,167857680,13290,13290,13290,13290,0
|
|
20231127,153000,167857680,13290,13290,13290,13290,516
|
|
20231127,152900,161000040,13520,13520,13520,13520,0
|
|
20231127,152800,161000040,13520,13520,13520,13520,0
|
|
20231127,152700,161000040,13520,13520,13520,13520,0
|
|
20231127,152600,161000040,13520,13520,13520,13520,0
|
|
20231127,152500,161000040,13520,13520,13520,13520,0
|
|
20231127,152400,161000040,13520,13520,13520,13520,0
|
|
20231127,152300,161000040,13520,13520,13520,13520,0
|
|
20231127,152200,161000040,13520,13520,13520,13520,0
|
|
20231127,152100,161000040,13520,13520,13520,13520,0
|
|
20231127,152000,161000040,13520,13520,13520,13520,0
|
|
20231127,151900,161000040,13520,13500,13520,13430,82
|
|
20231127,151800,159892180,13430,13430,13430,13430,0
|
|
20231127,151700,159892180,13430,13430,13430,13430,8
|
|
20231127,151600,159784740,13500,13500,13500,13500,2
|
|
20231127,151500,159757740,13430,13480,13480,13430,6
|
|
20231127,151400,159677000,13480,13480,13480,13480,1
|
|
20231127,151300,159663520,13470,13470,13470,13470,2
|
|
20231127,151200,159636580,13480,13480,13480,13480,127
|
|
20231127,151100,157924620,13510,13510,13510,13510,2
|
|
20231127,151000,157897600,13510,13510,13510,13480,21
|
|
20231127,150900,157614190,13510,13510,13510,13510,0
|
|
20231127,150800,157614190,13510,13510,13510,13510,3
|
|
20231127,150700,157573660,13510,13510,13510,13510,2
|
|
20231127,150600,157546640,13490,13490,13490,13490,0
|
|
20231127,150500,157546640,13490,13470,13490,13470,404
|
|
20231127,150400,152102750,13470,13470,13470,13470,2
|
|
20231127,150300,152075810,13440,13440,13440,13440,1
|
|
20231127,150200,152062370,13470,13470,13470,13470,3
|
|
20231127,150100,152021960,13470,13470,13470,13470,1
|
|
20231127,150000,152008490,13470,13470,13470,13450,146
|
|
20231127,145900,150044530,13510,13510,13510,13510,0
|
|
20231127,145800,150044530,13510,13510,13510,13510,2
|
|
20231127,145700,150017510,13510,13510,13510,13510,2
|
|
20231127,145600,149990490,13510,13520,13520,13510,176
|
|
20231127,145500,147611130,13520,13520,13520,13520,2
|
|
20231127,145400,147584090,13530,13520,13530,13520,542
|
|
20231127,145300,140251000,13520,13520,13520,13520,0
|
|
20231127,145200,140251000,13520,13520,13520,13520,1
|
|
20231127,145100,140237480,13520,13520,13520,13520,2
|
|
20231127,145000,140210440,13530,13530,13530,13530,0
|
|
20231127,144900,140210440,13530,13470,13530,13470,53
|
|
20231127,144800,139493830,13470,13470,13470,13470,2
|
|
20231127,144700,139466890,13470,13470,13470,13470,2
|
|
20231127,144600,139439950,13470,13470,13470,13470,0
|
|
20231127,144500,139439950,13470,13470,13470,13470,2
|
|
20231127,144400,139413010,13470,13500,13500,13470,96
|
|
20231127,144300,138119860,13500,13500,13500,13500,0
|
|
20231127,144200,138119860,13500,13500,13500,13500,2
|
|
20231127,144100,138092860,13500,13500,13500,13500,2
|
|
20231127,144000,138065860,13500,13500,13500,13500,0
|
|
20231127,143900,138065860,13500,13480,13500,13480,15
|
|
20231127,143800,137863430,13470,13460,13540,13460,1083
|
|
20231127,143700,123222780,13460,13460,13460,13460,0
|
|
20231127,143600,123222780,13460,13460,13460,13460,2
|
|
20231127,143500,123195860,13460,13460,13460,13460,11
|
|
20231127,143400,123047800,13460,13460,13460,13460,2
|
|
20231127,143300,123020880,13460,13460,13460,13460,0
|
|
20231127,143200,123020880,13460,13460,13460,13460,5
|
|
20231127,143100,122953580,13460,13460,13460,13420,62
|
|
20231127,143000,122119260,13470,13470,13470,13470,0
|
|
20231127,142900,122119260,13470,13430,13470,13430,12
|
|
20231127,142800,121958020,13430,13430,13430,13430,2
|
|
20231127,142700,121931160,13410,13440,13440,13410,70
|
|
20231127,142600,120991750,13450,13500,13510,13450,157
|
|
20231127,142500,118876760,13500,13500,13500,13500,2
|
|
20231127,142400,118849760,13500,13460,13500,13460,1620
|
|
20231127,142300,97010270,13460,13440,13460,13440,3
|
|
20231127,142200,96969910,13440,13460,13460,13440,3
|
|
20231127,142100,96929550,13460,13450,13460,13450,540
|
|
20231127,142000,89664760,13450,13450,13450,13450,2
|
|
20231127,141900,89637860,13450,13450,13450,13450,32
|
|
20231127,141800,89207460,13450,13450,13450,13450,1
|
|
20231127,141700,89194010,13430,13430,13430,13430,1
|
|
20231127,141600,89180580,13450,13440,13450,13430,30
|
|
20231127,141500,88777440,13450,13450,13450,13450,2
|
|
20231127,141400,88750540,13450,13450,13450,13450,0
|
|
20231127,141300,88750540,13450,13440,13450,13440,3
|
|
20231127,141200,88710200,13450,13450,13450,13450,2
|
|
20231127,141100,88683300,13450,13450,13450,13450,0
|
|
20231127,141000,88683300,13450,13440,13450,13440,3
|
|
20231127,140900,88642960,13450,13440,13450,13440,4
|
|
20231127,140800,88589190,13450,13450,13450,13450,10
|
|
20231127,140700,88454690,13450,13450,13450,13450,2
|
|
20231127,140600,88427790,13440,13450,13450,13440,3
|
|
20231127,140500,88387450,13450,13450,13450,13450,2
|
|
20231127,140400,88360550,13440,13440,13440,13440,0
|
|
20231127,140300,88360550,13440,13450,13450,13440,3
|
|
20231127,140200,88320210,13450,13450,13450,13450,2
|
|
20231127,140100,88293310,13450,13450,13450,13450,0
|
|
20231127,140000,88293310,13450,13450,13450,13450,1
|
|
20231127,135900,88279860,13440,13450,13450,13440,3
|
|
20231127,135800,88239520,13450,13450,13450,13450,0
|
|
20231127,135700,88239520,13450,13440,13450,13440,4
|
|
20231127,135600,88185730,13450,13450,13450,13450,2
|
|
20231127,135500,88158830,13450,13450,13450,13450,0
|
|
20231127,135400,88158830,13450,13440,13450,13440,3
|
|
20231127,135300,88118490,13450,13440,13450,13440,3
|
|
20231127,135200,88078150,13450,13440,13450,13440,3
|
|
20231127,135100,88037820,13450,13430,13450,13430,29
|
|
20231127,135000,87647910,13450,13450,13450,13450,2
|
|
20231127,134900,87621010,13440,13450,13450,13440,18
|
|
20231127,134800,87378920,13450,13450,13450,13450,0
|
|
20231127,134700,87378920,13450,13450,13450,13430,518
|
|
20231127,134600,80422080,13450,13450,13450,13450,2
|
|
20231127,134500,80395180,13400,13320,13400,13320,1276
|
|
20231127,134400,63372630,13320,13320,13320,13320,774
|
|
20231127,134300,53062950,13320,13320,13320,13320,43
|
|
20231127,134200,52490190,13320,13320,13320,13320,0
|
|
20231127,134100,52490190,13320,13320,13320,13320,3
|
|
20231127,134000,52450230,13320,13320,13320,13320,33
|
|
20231127,133900,52010670,13320,13320,13320,13320,42
|
|
20231127,133800,51451230,13310,13310,13310,13310,1
|
|
20231127,133700,51437920,13320,13320,13320,13320,2
|
|
20231127,133600,51411280,13320,13320,13320,13320,2
|
|
20231127,133500,51384640,13320,13320,13320,13320,0
|
|
20231127,133400,51384640,13320,13320,13320,13320,5
|
|
20231127,133300,51318040,13320,13320,13320,13320,2
|
|
20231127,133200,51291400,13310,13310,13310,13310,1
|
|
20231127,133100,51278090,13320,13320,13320,13310,29
|
|
20231127,133000,50891820,13320,13310,13320,13310,3
|
|
20231127,132900,50851870,13320,13320,13320,13320,0
|
|
20231127,132800,50851870,13320,13320,13320,13320,2
|
|
20231127,132700,50825230,13320,13320,13320,13320,12
|
|
20231127,132600,50665390,13320,13320,13320,13320,0
|
|
20231127,132500,50665390,13320,13320,13320,13320,1
|
|
20231127,132400,50652070,13320,13320,13320,13320,2
|
|
20231127,132300,50625430,13320,13320,13320,13320,4
|
|
20231127,132200,50572150,13320,13320,13320,13320,0
|
|
20231127,132100,50572150,13320,13320,13320,13320,2
|
|
20231127,132000,50545510,13320,13320,13320,13320,2
|
|
20231127,131900,50518870,13320,13320,13320,13320,0
|
|
20231127,131800,50518870,13320,13320,13320,13320,102
|
|
20231127,131700,49160230,13320,13320,13320,13320,1
|
|
20231127,131600,49146910,13310,13310,13310,13310,73
|
|
20231127,131500,48175280,13310,13310,13310,13310,2
|
|
20231127,131400,48148660,13310,13310,13310,13310,2
|
|
20231127,131300,48122040,13310,13310,13310,13310,0
|
|
20231127,131200,48122040,13310,13310,13310,13310,3
|
|
20231127,131100,48082110,13290,13320,13320,13290,25
|
|
20231127,131000,47749140,13290,13290,13290,13290,1
|
|
20231127,130900,47735850,13290,13290,13290,13290,3
|
|
20231127,130800,47695980,13290,13290,13290,13290,0
|
|
20231127,130700,47695980,13290,13290,13290,13290,4
|
|
20231127,130600,47642820,13290,13290,13290,13290,0
|
|
20231127,130500,47642820,13290,13290,13290,13290,2
|
|
20231127,130400,47616240,13290,13290,13290,13290,0
|
|
20231127,130300,47616240,13290,13300,13300,13290,3
|
|
20231127,130200,47576360,13290,13290,13290,13290,5
|
|
20231127,130100,47509910,13290,13290,13290,13290,0
|
|
20231127,130000,47509910,13290,13290,13290,13290,2
|
|
20231127,125900,47483330,13290,13300,13300,13290,7
|
|
20231127,125800,47390290,13320,13320,13320,13320,0
|
|
20231127,125700,47390290,13320,13320,13320,13320,10
|
|
20231127,125600,47257090,13320,13320,13320,13320,0
|
|
20231127,125500,47257090,13320,13320,13320,13320,0
|
|
20231127,125400,47257090,13320,13320,13320,13320,1
|
|
20231127,125300,47243770,13280,13280,13280,13280,0
|
|
20231127,125200,47243770,13280,13280,13280,13280,0
|
|
20231127,125100,47243770,13280,13280,13280,13280,0
|
|
20231127,125000,47243770,13280,13280,13280,13280,0
|
|
20231127,124900,47243770,13280,13280,13280,13280,0
|
|
20231127,124800,47243770,13280,13280,13280,13280,0
|
|
20231127,124700,47243770,13280,13280,13280,13280,0
|
|
20231127,124600,47243770,13280,13280,13280,13280,0
|
|
20231127,124500,47243770,13280,13280,13280,13280,0
|
|
20231127,124400,47243770,13280,13280,13280,13280,0
|
|
20231127,124300,47243770,13280,13280,13280,13280,0
|
|
20231127,124200,47243770,13280,13280,13280,13280,0
|
|
20231127,124100,47243770,13280,13280,13280,13280,0
|
|
20231127,124000,47243770,13280,13280,13280,13280,0
|
|
20231127,123900,47243770,13280,13280,13280,13280,0
|
|
20231127,123800,47243770,13280,13280,13280,13280,0
|
|
20231127,123700,47243770,13280,13280,13280,13280,0
|
|
20231127,123600,47243770,13280,13310,13310,13280,23
|
|
20231127,123500,46937990,13300,13300,13300,13300,0
|
|
20231127,123400,46937990,13300,13300,13300,13300,1
|
|
20231127,123300,46924690,13320,13320,13320,13320,0
|
|
20231127,123200,46924690,13320,13320,13320,13320,0
|
|
20231127,123100,46924690,13320,13320,13320,13320,0
|
|
20231127,123000,46924690,13320,13320,13320,13320,0
|
|
20231127,122900,46924690,13320,13320,13320,13320,0
|
|
20231127,122800,46924690,13320,13320,13320,13320,0
|
|
20231127,122700,46924690,13320,13320,13320,13320,0
|
|
20231127,122600,46924690,13320,13320,13320,13320,2
|
|
20231127,122500,46898050,13320,13320,13320,13320,2
|
|
20231127,122400,46871410,13280,13290,13290,13280,500
|
|
20231127,122300,40228480,13330,13330,13330,13330,0
|
|
20231127,122200,40228480,13330,13330,13330,13330,1
|
|
20231127,122100,40215150,13290,13290,13290,13290,0
|
|
20231127,122000,40215150,13290,13290,13290,13290,30
|
|
20231127,121900,39816450,13290,13290,13290,13290,0
|
|
20231127,121800,39816450,13290,13310,13310,13290,10
|
|
20231127,121700,39683460,13340,13340,13340,13340,0
|
|
20231127,121600,39683460,13340,13340,13340,13340,0
|
|
20231127,121500,39683460,13340,13340,13340,13340,0
|
|
20231127,121400,39683460,13340,13340,13340,13340,0
|
|
20231127,121300,39683460,13340,13340,13340,13340,0
|
|
20231127,121200,39683460,13340,13340,13340,13340,16
|
|
20231127,121100,39470020,13340,13340,13340,13340,2
|
|
20231127,121000,39443340,13330,13330,13330,13330,20
|
|
20231127,120900,39176740,13340,13340,13340,13340,0
|
|
20231127,120800,39176740,13340,13340,13340,13340,0
|
|
20231127,120700,39176740,13340,13340,13340,13340,0
|
|
20231127,120600,39176740,13340,13340,13340,13340,0
|
|
20231127,120500,39176740,13340,13340,13340,13340,0
|
|
20231127,120400,39176740,13340,13340,13340,13340,30
|
|
20231127,120300,38776540,13340,13330,13340,13330,46
|
|
20231127,120200,38163130,13310,13310,13310,13310,0
|
|
20231127,120100,38163130,13310,13310,13310,13310,0
|
|
20231127,120000,38163130,13310,13310,13310,13310,0
|
|
20231127,115900,38163130,13310,13310,13310,13310,0
|
|
20231127,115800,38163130,13310,13310,13310,13310,0
|
|
20231127,115700,38163130,13310,13310,13310,13310,0
|
|
20231127,115600,38163130,13310,13310,13310,13310,0
|
|
20231127,115500,38163130,13310,13310,13310,13310,0
|
|
20231127,115400,38163130,13310,13320,13320,13310,2
|
|
20231127,115300,38136500,13340,13340,13340,13340,0
|
|
20231127,115200,38136500,13340,13340,13340,13340,0
|
|
20231127,115100,38136500,13340,13340,13340,13340,50
|
|
20231127,115000,37469500,13340,13340,13340,13340,0
|
|
20231127,114900,37469500,13340,13340,13340,13340,1
|
|
20231127,114800,37456160,13340,13340,13340,13340,0
|
|
20231127,114700,37456160,13340,13340,13340,13340,0
|
|
20231127,114600,37456160,13340,13340,13340,13340,13
|
|
20231127,114500,37282740,13340,13340,13340,13340,15
|
|
20231127,114400,37082640,13340,13340,13340,13340,0
|
|
20231127,114300,37082640,13340,13340,13340,13340,0
|
|
20231127,114200,37082640,13340,13340,13340,13340,0
|
|
20231127,114100,37082640,13340,13340,13340,13340,0
|
|
20231127,114000,37082640,13340,13340,13340,13340,0
|
|
20231127,113900,37082640,13340,13340,13340,13340,0
|
|
20231127,113800,37082640,13340,13340,13340,13340,1
|
|
20231127,113700,37069300,13340,13340,13340,13340,0
|
|
20231127,113600,37069300,13340,13340,13340,13340,0
|
|
20231127,113500,37069300,13340,13300,13340,13300,260
|
|
20231127,113400,33603240,13290,13290,13290,13290,0
|
|
20231127,113300,33603240,13290,13290,13290,13290,2
|
|
20231127,113200,33576660,13300,13300,13300,13300,1
|
|
20231127,113100,33563360,13300,13300,13300,13300,16
|
|
20231127,113000,33350560,13300,13300,13300,13300,0
|
|
20231127,112900,33350560,13300,13300,13300,13300,0
|
|
20231127,112800,33350560,13300,13300,13300,13300,0
|
|
20231127,112700,33350560,13300,13300,13300,13300,0
|
|
20231127,112600,33350560,13300,13300,13300,13300,0
|
|
20231127,112500,33350560,13300,13300,13300,13300,0
|
|
20231127,112400,33350560,13300,13300,13300,13300,0
|
|
20231127,112300,33350560,13300,13320,13320,13300,10
|
|
20231127,112200,33217450,13330,13330,13330,13330,0
|
|
20231127,112100,33217450,13330,13330,13330,13330,0
|
|
20231127,112000,33217450,13330,13330,13330,13330,0
|
|
20231127,111900,33217450,13330,13330,13330,13330,0
|
|
20231127,111800,33217450,13330,13330,13330,13330,0
|
|
20231127,111700,33217450,13330,13330,13330,13330,0
|
|
20231127,111600,33217450,13330,13330,13330,13330,0
|
|
20231127,111500,33217450,13330,13330,13330,13330,1
|
|
20231127,111400,33204120,13330,13330,13330,13330,1
|
|
20231127,111300,33190790,13330,13330,13330,13330,2
|
|
20231127,111200,33164130,13340,13340,13340,13340,0
|
|
20231127,111100,33164130,13340,13340,13340,13340,67
|
|
20231127,111000,32270350,13340,13340,13340,13340,0
|
|
20231127,110900,32270350,13340,13340,13340,13340,1
|
|
20231127,110800,32257010,13330,13330,13330,13330,17
|
|
20231127,110700,32030400,13340,13340,13340,13340,4
|
|
20231127,110600,31977040,13340,13340,13340,13340,0
|
|
20231127,110500,31977040,13340,13340,13340,13340,0
|
|
20231127,110400,31977040,13340,13340,13340,13340,0
|
|
20231127,110300,31977040,13340,13340,13340,13340,0
|
|
20231127,110200,31977040,13340,13340,13340,13340,0
|
|
20231127,110100,31977040,13340,13340,13340,13340,1
|
|
20231127,110000,31963700,13330,13330,13330,13330,0
|
|
20231127,105900,31963700,13330,13290,13340,13290,626
|
|
20231127,105800,23623260,13290,13290,13290,13290,0
|
|
20231127,105700,23623260,13290,13290,13290,13290,0
|
|
20231127,105600,23623260,13290,13290,13290,13290,0
|
|
20231127,105500,23623260,13290,13290,13290,13290,0
|
|
20231127,105400,23623260,13290,13290,13290,13290,0
|
|
20231127,105300,23623260,13290,13290,13290,13290,0
|
|
20231127,105200,23623260,13290,13290,13290,13290,0
|
|
20231127,105100,23623260,13290,13290,13290,13290,1
|
|
20231127,105000,23609970,13290,13290,13290,13290,0
|
|
20231127,104900,23609970,13290,13290,13290,13290,20
|
|
20231127,104800,23344170,13280,13280,13280,13280,1
|
|
20231127,104700,23330890,13290,13290,13290,13290,0
|
|
20231127,104600,23330890,13290,13290,13290,13290,10
|
|
20231127,104500,23197990,13290,13290,13290,13290,40
|
|
20231127,104400,22666390,13280,13280,13280,13280,50
|
|
20231127,104300,22002390,13290,13290,13290,13290,43
|
|
20231127,104200,21430920,13300,13300,13300,13300,3
|
|
20231127,104100,21391020,13300,13300,13300,13300,4
|
|
20231127,104000,21337820,13300,13300,13300,13300,9
|
|
20231127,103900,21218120,13300,13300,13300,13300,1
|
|
20231127,103800,21204820,13300,13300,13300,13300,30
|
|
20231127,103700,20805820,13290,13290,13290,13290,0
|
|
20231127,103600,20805820,13290,13290,13290,13290,0
|
|
20231127,103500,20805820,13290,13290,13290,13290,1
|
|
20231127,103400,20792530,13290,13290,13290,13290,1
|
|
20231127,103300,20779240,13290,13290,13290,13290,43
|
|
20231127,103200,20207770,13290,13290,13290,13290,2
|
|
20231127,103100,20181190,13300,13290,13300,13290,3
|
|
20231127,103000,20141310,13290,13300,13300,13290,56
|
|
20231127,102900,19396530,13310,13310,13310,13310,0
|
|
20231127,102800,19396530,13310,13310,13310,13310,0
|
|
20231127,102700,19396530,13310,13310,13310,13310,1
|
|
20231127,102600,19383220,13310,13310,13310,13310,1
|
|
20231127,102500,19369910,13310,13310,13310,13310,0
|
|
20231127,102400,19369910,13310,13310,13310,13310,0
|
|
20231127,102300,19369910,13310,13310,13310,13310,4
|
|
20231127,102200,19316670,13310,13310,13310,13310,35
|
|
20231127,102100,18850820,13310,13310,13310,13310,33
|
|
20231127,102000,18411590,13320,13320,13320,13320,0
|
|
20231127,101900,18411590,13320,13320,13320,13320,4
|
|
20231127,101800,18358310,13320,13320,13320,13320,0
|
|
20231127,101700,18358310,13320,13320,13320,13320,0
|
|
20231127,101600,18358310,13320,13320,13320,13320,0
|
|
20231127,101500,18358310,13320,13320,13320,13320,0
|
|
20231127,101400,18358310,13320,13320,13320,13320,0
|
|
20231127,101300,18358310,13320,13320,13320,13310,4
|
|
20231127,101200,18305050,13320,13320,13320,13320,0
|
|
20231127,101100,18305050,13320,13320,13320,13320,0
|
|
20231127,101000,18305050,13320,13320,13320,13320,0
|
|
20231127,100900,18305050,13320,13320,13320,13320,0
|
|
20231127,100800,18305050,13320,13320,13320,13320,50
|
|
20231127,100700,17639050,13300,13310,13310,13300,5
|
|
20231127,100600,17572540,13310,13310,13310,13310,0
|
|
20231127,100500,17572540,13310,13310,13310,13310,2
|
|
20231127,100400,17545920,13310,13310,13310,13310,9
|
|
20231127,100300,17426130,13320,13320,13320,13320,1
|
|
20231127,100200,17412810,13300,13300,13300,13300,0
|
|
20231127,100100,17412810,13300,13310,13310,13300,70
|
|
20231127,100000,16481610,13320,13320,13320,13320,0
|
|
20231127,095900,16481610,13320,13320,13320,13320,13
|
|
20231127,095800,16308450,13320,13320,13320,13320,7
|
|
20231127,095700,16215210,13300,13300,13300,13300,0
|
|
20231127,095600,16215210,13300,13300,13300,13300,0
|
|
20231127,095500,16215210,13300,13310,13310,13300,13
|
|
20231127,095400,16042300,13300,13300,13300,13300,3
|
|
20231127,095300,16002400,13300,13300,13300,13300,0
|
|
20231127,095200,16002400,13300,13300,13300,13300,0
|
|
20231127,095100,16002400,13300,13310,13310,13300,292
|
|
20231127,095000,12116580,13320,13320,13320,13320,5
|
|
20231127,094900,12049980,13320,13320,13320,13320,0
|
|
20231127,094800,12049980,13320,13320,13320,13320,21
|
|
20231127,094700,11770260,13310,13310,13310,13310,0
|
|
20231127,094600,11770260,13310,13310,13310,13310,70
|
|
20231127,094500,10838560,13320,13320,13320,13320,2
|
|
20231127,094400,10811920,13320,13330,13330,13320,2
|
|
20231127,094300,10785270,13330,13330,13330,13330,0
|
|
20231127,094200,10785270,13330,13330,13330,13330,0
|
|
20231127,094100,10785270,13330,13330,13330,13330,62
|
|
20231127,094000,9958810,13330,13330,13330,13330,0
|
|
20231127,093900,9958810,13330,13330,13330,13330,0
|
|
20231127,093800,9958810,13330,13330,13330,13330,0
|
|
20231127,093700,9958810,13330,13330,13330,13330,5
|
|
20231127,093600,9892160,13330,13330,13330,13330,0
|
|
20231127,093500,9892160,13330,13330,13330,13330,1
|
|
20231127,093400,9878830,13330,13330,13330,13330,5
|
|
20231127,093300,9812180,13330,13330,13330,13330,1
|
|
20231127,093200,9798850,13310,13310,13310,13310,0
|
|
20231127,093100,9798850,13310,13310,13310,13310,0
|
|
20231127,093000,9798850,13310,13320,13320,13310,26
|
|
20231127,092900,9452770,13330,13330,13330,13330,0
|
|
20231127,092800,9452770,13330,13340,13340,13330,5
|
|
20231127,092700,9386110,13340,13350,13350,13340,10
|
|
20231127,092600,9252690,13340,13340,13340,13340,10
|
|
20231127,092500,9119290,13340,13350,13350,13340,113
|
|
20231127,092400,7611610,13350,13350,13350,13350,20
|
|
20231127,092300,7344610,13310,13390,13390,13310,114
|
|
20231127,092200,5824120,13400,13400,13400,13400,0
|
|
20231127,092100,5824120,13400,13400,13400,13400,0
|
|
20231127,092000,5824120,13400,13400,13400,13400,0
|
|
20231127,091900,5824120,13400,13400,13400,13400,0
|
|
20231127,091800,5824120,13400,13400,13400,13400,0
|
|
20231127,091700,5824120,13400,13400,13400,13400,7
|
|
20231127,091600,5730320,13400,13400,13400,13400,0
|
|
20231127,091500,5730320,13400,13400,13400,13400,0
|
|
20231127,091400,5730320,13400,13400,13400,13400,0
|
|
20231127,091300,5730320,13400,13400,13400,13400,0
|
|
20231127,091200,5730320,13400,13400,13400,13400,14
|
|
20231127,091100,5542720,13460,13460,13460,13460,0
|
|
20231127,091000,5542720,13460,13460,13460,13460,0
|
|
20231127,090900,5542720,13460,13460,13460,13460,1
|
|
20231127,090800,5529260,13470,13450,13470,13450,48
|
|
20231127,090700,4882930,13450,13430,13450,13430,196
|
|
20231127,090600,2247700,13300,13300,13300,13300,0
|
|
20231127,090500,2247700,13300,13300,13300,13300,0
|
|
20231127,090400,2247700,13300,13300,13300,13300,0
|
|
20231127,090300,2247700,13300,13300,13300,13300,0
|
|
20231127,090200,2247700,13300,13300,13300,13300,0
|
|
20231127,090100,2247700,13300,13300,13300,13300,0
|
|
20231127,090000,2247700,13300,13300,13300,13300,169
|