578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183500,155325170,13460,13460,13460,13460,111
|
|
20231128,183400,155325170,13460,13460,13460,13460,0
|
|
20231128,183300,155325170,13460,13460,13460,13460,0
|
|
20231128,183200,155325170,13460,13460,13460,13460,0
|
|
20231128,183100,155325170,13460,13460,13460,13460,0
|
|
20231128,183000,155325170,13460,13460,13460,13460,0
|
|
20231128,182900,155325170,13460,13460,13460,13460,0
|
|
20231128,182800,155325170,13460,13460,13460,13460,0
|
|
20231128,182700,155325170,13460,13460,13460,13460,0
|
|
20231128,182600,155325170,13460,13460,13460,13460,0
|
|
20231128,182500,155325170,13460,13460,13460,13460,0
|
|
20231128,182400,155325170,13460,13460,13460,13460,0
|
|
20231128,182300,155325170,13460,13460,13460,13460,0
|
|
20231128,182200,155325170,13460,13460,13460,13460,0
|
|
20231128,182100,155325170,13460,13460,13460,13460,0
|
|
20231128,182000,155325170,13460,13460,13460,13460,0
|
|
20231128,181900,155325170,13460,13460,13460,13460,0
|
|
20231128,181800,155325170,13460,13460,13460,13460,0
|
|
20231128,181700,155325170,13460,13460,13460,13460,0
|
|
20231128,181600,155325170,13460,13460,13460,13460,0
|
|
20231128,181500,155325170,13460,13460,13460,13460,0
|
|
20231128,181400,155325170,13460,13460,13460,13460,0
|
|
20231128,181300,155325170,13460,13460,13460,13460,0
|
|
20231128,181200,155325170,13460,13460,13460,13460,0
|
|
20231128,181100,155325170,13460,13460,13460,13460,0
|
|
20231128,181000,155325170,13460,13460,13460,13460,0
|
|
20231128,180900,155325170,13460,13460,13460,13460,0
|
|
20231128,180800,155325170,13460,13460,13460,13460,0
|
|
20231128,180700,155325170,13460,13460,13460,13460,0
|
|
20231128,180600,155325170,13460,13460,13460,13460,0
|
|
20231128,180500,155325170,13460,13460,13460,13460,111
|
|
20231128,180400,155325170,13460,13460,13460,13460,0
|
|
20231128,180300,155325170,13460,13460,13460,13460,0
|
|
20231128,180200,155325170,13460,13460,13460,13460,0
|
|
20231128,180100,155325170,13460,13460,13460,13460,0
|
|
20231128,180000,155325170,13460,13460,13460,13460,0
|
|
20231128,175900,155325170,13460,13460,13460,13460,0
|
|
20231128,175800,155325170,13460,13460,13460,13460,0
|
|
20231128,175700,155325170,13460,13460,13460,13460,0
|
|
20231128,175600,155325170,13460,13460,13460,13460,0
|
|
20231128,175500,155325170,13460,13460,13460,13460,0
|
|
20231128,175400,155325170,13460,13460,13460,13460,0
|
|
20231128,175300,155325170,13460,13460,13460,13460,0
|
|
20231128,175200,155325170,13460,13460,13460,13460,0
|
|
20231128,175100,155325170,13460,13460,13460,13460,0
|
|
20231128,175000,155325170,13460,13460,13460,13460,0
|
|
20231128,174900,155325170,13460,13460,13460,13460,0
|
|
20231128,174800,155325170,13460,13460,13460,13460,0
|
|
20231128,174700,155325170,13460,13460,13460,13460,0
|
|
20231128,174600,155325170,13460,13460,13460,13460,0
|
|
20231128,174500,155325170,13460,13460,13460,13460,0
|
|
20231128,174400,155325170,13460,13460,13460,13460,0
|
|
20231128,174300,155325170,13460,13460,13460,13460,0
|
|
20231128,174200,155325170,13460,13460,13460,13460,0
|
|
20231128,174100,155325170,13460,13460,13460,13460,0
|
|
20231128,174000,155325170,13460,13460,13460,13460,0
|
|
20231128,173900,155325170,13460,13460,13460,13460,0
|
|
20231128,173800,155325170,13460,13460,13460,13460,0
|
|
20231128,173700,155325170,13460,13460,13460,13460,0
|
|
20231128,173600,155325170,13460,13460,13460,13460,0
|
|
20231128,173500,155325170,13460,13460,13460,13460,111
|
|
20231128,173400,155325170,13460,13460,13460,13460,0
|
|
20231128,173300,155325170,13460,13460,13460,13460,0
|
|
20231128,173200,155325170,13460,13460,13460,13460,0
|
|
20231128,173100,155325170,13460,13460,13460,13460,0
|
|
20231128,173000,155325170,13460,13460,13460,13460,0
|
|
20231128,172900,155325170,13460,13460,13460,13460,0
|
|
20231128,172800,155325170,13460,13460,13460,13460,0
|
|
20231128,172700,155325170,13460,13460,13460,13460,0
|
|
20231128,172600,155325170,13460,13460,13460,13460,0
|
|
20231128,172500,155325170,13460,13460,13460,13460,0
|
|
20231128,172400,155325170,13460,13460,13460,13460,0
|
|
20231128,172300,155325170,13460,13460,13460,13460,0
|
|
20231128,172200,155325170,13460,13460,13460,13460,0
|
|
20231128,172100,155325170,13460,13460,13460,13460,0
|
|
20231128,172000,155325170,13460,13460,13460,13460,0
|
|
20231128,171900,155325170,13460,13460,13460,13460,0
|
|
20231128,171800,155325170,13460,13460,13460,13460,0
|
|
20231128,171700,155325170,13460,13460,13460,13460,0
|
|
20231128,171600,155325170,13460,13460,13460,13460,0
|
|
20231128,171500,155325170,13460,13460,13460,13460,0
|
|
20231128,171400,155325170,13460,13460,13460,13460,0
|
|
20231128,171300,155325170,13460,13460,13460,13460,0
|
|
20231128,171200,155325170,13460,13460,13460,13460,0
|
|
20231128,171100,155325170,13460,13460,13460,13460,0
|
|
20231128,171000,155325170,13460,13460,13460,13460,0
|
|
20231128,170900,155325170,13460,13460,13460,13460,0
|
|
20231128,170800,155325170,13460,13460,13460,13460,0
|
|
20231128,170700,155325170,13460,13460,13460,13460,0
|
|
20231128,170600,155325170,13460,13460,13460,13460,0
|
|
20231128,170500,155325170,13460,13460,13460,13460,111
|
|
20231128,170400,155325170,13460,13460,13460,13460,0
|
|
20231128,170300,155325170,13460,13460,13460,13460,0
|
|
20231128,170200,155325170,13460,13460,13460,13460,0
|
|
20231128,170100,155325170,13460,13460,13460,13460,0
|
|
20231128,170000,155325170,13460,13460,13460,13460,0
|
|
20231128,165900,155325170,13460,13460,13460,13460,0
|
|
20231128,165800,155325170,13460,13460,13460,13460,0
|
|
20231128,165700,155325170,13460,13460,13460,13460,0
|
|
20231128,165600,155325170,13460,13460,13460,13460,0
|
|
20231128,165500,155325170,13460,13460,13460,13460,0
|
|
20231128,165400,155325170,13460,13460,13460,13460,0
|
|
20231128,165300,155325170,13460,13460,13460,13460,0
|
|
20231128,165200,155325170,13460,13460,13460,13460,0
|
|
20231128,165100,155325170,13460,13460,13460,13460,0
|
|
20231128,165000,155325170,13460,13460,13460,13460,0
|
|
20231128,164900,155325170,13460,13460,13460,13460,0
|
|
20231128,164800,155325170,13460,13460,13460,13460,0
|
|
20231128,164700,155325170,13460,13460,13460,13460,0
|
|
20231128,164600,155325170,13460,13460,13460,13460,0
|
|
20231128,164500,155325170,13460,13460,13460,13460,0
|
|
20231128,164400,155325170,13460,13460,13460,13460,0
|
|
20231128,164300,155325170,13460,13460,13460,13460,0
|
|
20231128,164200,155325170,13460,13460,13460,13460,0
|
|
20231128,164100,155325170,13460,13460,13460,13460,0
|
|
20231128,164000,155325170,13460,13460,13460,13460,0
|
|
20231128,163900,155325170,13460,13460,13460,13460,0
|
|
20231128,163800,155325170,13460,13460,13460,13460,0
|
|
20231128,163700,155325170,13460,13460,13460,13460,0
|
|
20231128,163600,155325170,13460,13460,13460,13460,0
|
|
20231128,163500,155325170,13460,13460,13460,13460,111
|
|
20231128,163400,155325170,13460,13460,13460,13460,0
|
|
20231128,163300,155325170,13460,13460,13460,13460,0
|
|
20231128,163200,155325170,13460,13460,13460,13460,0
|
|
20231128,163100,155325170,13460,13460,13460,13460,0
|
|
20231128,163000,155325170,13460,13460,13460,13460,0
|
|
20231128,162900,155325170,13460,13460,13460,13460,0
|
|
20231128,162800,155325170,13460,13460,13460,13460,0
|
|
20231128,162700,155325170,13460,13460,13460,13460,0
|
|
20231128,162600,155325170,13460,13460,13460,13460,0
|
|
20231128,162500,155325170,13460,13460,13460,13460,0
|
|
20231128,162400,155325170,13460,13460,13460,13460,0
|
|
20231128,162300,155325170,13460,13460,13460,13460,0
|
|
20231128,162200,155325170,13460,13460,13460,13460,0
|
|
20231128,162100,155325170,13460,13460,13460,13460,0
|
|
20231128,162000,155325170,13460,13460,13460,13460,0
|
|
20231128,161900,155325170,13460,13460,13460,13460,0
|
|
20231128,161800,155325170,13460,13460,13460,13460,0
|
|
20231128,161700,155325170,13460,13460,13460,13460,0
|
|
20231128,161600,155325170,13460,13460,13460,13460,0
|
|
20231128,161500,155325170,13460,13460,13460,13460,0
|
|
20231128,161400,155325170,13460,13460,13460,13460,0
|
|
20231128,161300,155325170,13460,13460,13460,13460,0
|
|
20231128,161200,155325170,13460,13460,13460,13460,0
|
|
20231128,161100,155325170,13460,13460,13460,13460,0
|
|
20231128,161000,155325170,13460,13460,13460,13460,0
|
|
20231128,160900,155325170,13460,13460,13460,13460,0
|
|
20231128,160800,155325170,13460,13460,13460,13460,0
|
|
20231128,160700,155325170,13460,13460,13460,13460,0
|
|
20231128,160600,155325170,13460,13460,13460,13460,0
|
|
20231128,160500,155325170,13460,13460,13460,13460,111
|
|
20231128,160400,155325170,13460,13460,13460,13460,0
|
|
20231128,160300,155325170,13460,13460,13460,13460,0
|
|
20231128,160200,155325170,13460,13460,13460,13460,0
|
|
20231128,160100,155325170,13460,13460,13460,13460,0
|
|
20231128,160000,155325170,13460,13460,13460,13460,0
|
|
20231128,155900,155325170,13460,13460,13460,13460,0
|
|
20231128,155800,155325170,13460,13460,13460,13460,0
|
|
20231128,155700,155325170,13460,13460,13460,13460,0
|
|
20231128,155600,155325170,13460,13460,13460,13460,0
|
|
20231128,155500,155325170,13460,13460,13460,13460,0
|
|
20231128,155400,155325170,13460,13460,13460,13460,0
|
|
20231128,155300,155325170,13460,13460,13460,13460,0
|
|
20231128,155200,155325170,13460,13460,13460,13460,0
|
|
20231128,155100,155325170,13460,13460,13460,13460,0
|
|
20231128,155000,155325170,13460,13460,13460,13460,0
|
|
20231128,154900,155325170,13460,13460,13460,13460,0
|
|
20231128,154800,155325170,13460,13460,13460,13460,0
|
|
20231128,154700,155325170,13460,13460,13460,13460,0
|
|
20231128,154600,155325170,13460,13460,13460,13460,0
|
|
20231128,154500,155325170,13460,13460,13460,13460,0
|
|
20231128,154400,155325170,13460,13460,13460,13460,0
|
|
20231128,154300,155325170,13460,13460,13460,13460,0
|
|
20231128,154200,155325170,13460,13460,13460,13460,0
|
|
20231128,154100,155325170,13460,13460,13460,13460,0
|
|
20231128,154000,155325170,13460,13460,13460,13460,0
|
|
20231128,153900,155325170,13460,13460,13460,13460,0
|
|
20231128,153800,155325170,13460,13460,13460,13460,0
|
|
20231128,153700,155325170,13460,13460,13460,13460,0
|
|
20231128,153600,155325170,13460,13460,13460,13460,0
|
|
20231128,153500,155325170,13460,13460,13460,13460,111
|
|
20231128,153400,155325170,13460,13460,13460,13460,0
|
|
20231128,153300,155325170,13460,13460,13460,13460,0
|
|
20231128,153200,155325170,13460,13460,13460,13460,0
|
|
20231128,153100,155325170,13460,13460,13460,13460,0
|
|
20231128,153000,155325170,13460,13460,13460,13460,111
|
|
20231128,152900,153831110,13400,13400,13400,13400,0
|
|
20231128,152800,153831110,13400,13400,13400,13400,0
|
|
20231128,152700,153831110,13400,13400,13400,13400,0
|
|
20231128,152600,153831110,13400,13400,13400,13400,0
|
|
20231128,152500,153831110,13400,13400,13400,13400,0
|
|
20231128,152400,153831110,13400,13400,13400,13400,0
|
|
20231128,152300,153831110,13400,13400,13400,13400,0
|
|
20231128,152200,153831110,13400,13400,13400,13400,0
|
|
20231128,152100,153831110,13400,13400,13400,13400,0
|
|
20231128,152000,153831110,13400,13400,13400,13400,0
|
|
20231128,151900,153831110,13400,13430,13430,13400,6
|
|
20231128,151800,153750620,13450,13450,13450,13450,0
|
|
20231128,151700,153750620,13450,13430,13450,13430,82
|
|
20231128,151600,152648030,13430,13430,13440,13430,26
|
|
20231128,151500,152298640,13430,13440,13440,13430,3
|
|
20231128,151400,152258330,13440,13440,13440,13440,4
|
|
20231128,151300,152204570,13440,13420,13440,13420,3
|
|
20231128,151200,152164270,13440,13430,13440,13430,131
|
|
20231128,151100,150404900,13440,13440,13440,13440,2
|
|
20231128,151000,150378020,13440,13440,13440,13440,4
|
|
20231128,150900,150324260,13440,13440,13440,13440,5
|
|
20231128,150800,150257060,13420,13440,13440,13420,9
|
|
20231128,150700,150136170,13440,13440,13440,13440,4
|
|
20231128,150600,150082410,13430,13440,13440,13430,5
|
|
20231128,150500,150015220,13420,13440,13440,13420,4
|
|
20231128,150400,149961480,13440,13440,13440,13440,3
|
|
20231128,150300,149921160,13440,13440,13440,13440,4
|
|
20231128,150200,149867400,13440,13440,13440,13440,2
|
|
20231128,150100,149840520,13410,13450,13450,13410,5
|
|
20231128,150000,149773310,13400,13450,13450,13400,3
|
|
20231128,145900,149733010,13440,13450,13450,13440,6
|
|
20231128,145800,149652320,13450,13450,13450,13450,22
|
|
20231128,145700,149356420,13450,13450,13450,13450,3
|
|
20231128,145600,149316070,13440,13440,13440,13440,7
|
|
20231128,145500,149221990,13440,13430,13440,13430,10
|
|
20231128,145400,149087640,13410,13430,13430,13410,3
|
|
20231128,145300,149047370,13430,13430,13430,13430,4
|
|
20231128,145200,148993650,13410,13430,13430,13410,5
|
|
20231128,145100,148926520,13430,13420,13430,13420,325
|
|
20231128,145000,144561790,13420,13420,13420,13420,14
|
|
20231128,144900,144373910,13430,13430,13430,13430,4
|
|
20231128,144800,144320190,13430,13430,13430,13430,2
|
|
20231128,144700,144293330,13410,13430,13430,13410,4
|
|
20231128,144600,144239630,13430,13430,13430,13430,3
|
|
20231128,144500,144199340,13400,13430,13430,13400,6
|
|
20231128,144400,144118820,13430,13430,13430,13430,2
|
|
20231128,144300,144091960,13430,13430,13430,13430,4
|
|
20231128,144200,144038240,13430,13430,13430,13430,2
|
|
20231128,144100,144011380,13430,13430,13430,13430,3
|
|
20231128,144000,143971090,13400,13430,13430,13400,4
|
|
20231128,143900,143917400,13430,13430,13430,13430,3
|
|
20231128,143800,143877110,13430,13430,13430,13410,3
|
|
20231128,143700,143836840,13400,13400,13400,13400,0
|
|
20231128,143600,143836840,13400,13400,13400,13400,1
|
|
20231128,143500,143823440,13410,13410,13410,13410,1
|
|
20231128,143400,143810030,13420,13420,13420,13420,0
|
|
20231128,143300,143810030,13420,13440,13440,13420,268
|
|
20231128,143200,140210790,13450,13450,13450,13450,5
|
|
20231128,143100,140143540,13450,13450,13450,13440,16
|
|
20231128,143000,139928350,13450,13440,13450,13440,9
|
|
20231128,142900,139807350,13430,13420,13430,13420,274
|
|
20231128,142800,136128030,13430,13400,13430,13400,4385
|
|
20231128,142700,77369000,13400,13400,13400,13400,545
|
|
20231128,142600,70066000,13400,13330,13400,13330,541
|
|
20231128,142500,62823390,13310,13310,13310,13310,1
|
|
20231128,142400,62810080,13350,13350,13350,13350,1
|
|
20231128,142300,62796730,13350,13340,13350,13340,12
|
|
20231128,142200,62636550,13340,13340,13340,13340,0
|
|
20231128,142100,62636550,13340,13340,13340,13340,0
|
|
20231128,142000,62636550,13340,13340,13340,13340,37
|
|
20231128,141900,62142970,13310,13310,13310,13310,1
|
|
20231128,141800,62129660,13310,13310,13310,13310,0
|
|
20231128,141700,62129660,13310,13310,13310,13310,1
|
|
20231128,141600,62116350,13310,13310,13310,13310,0
|
|
20231128,141500,62116350,13310,13310,13310,13310,1
|
|
20231128,141400,62103040,13340,13340,13340,13340,0
|
|
20231128,141300,62103040,13340,13340,13340,13340,157
|
|
20231128,141200,60008660,13340,13340,13340,13340,1
|
|
20231128,141100,59995320,13340,13340,13340,13340,0
|
|
20231128,141000,59995320,13340,13340,13340,13340,1
|
|
20231128,140900,59981980,13350,13350,13350,13350,0
|
|
20231128,140800,59981980,13350,13350,13350,13350,1
|
|
20231128,140700,59968630,13350,13350,13350,13350,30
|
|
20231128,140600,59568130,13360,13360,13360,13360,1
|
|
20231128,140500,59554770,13350,13350,13350,13350,22
|
|
20231128,140400,59261070,13350,13350,13350,13350,3
|
|
20231128,140300,59221020,13350,13350,13350,13350,1
|
|
20231128,140200,59207670,13360,13360,13360,13360,1
|
|
20231128,140100,59194310,13360,13360,13360,13360,10
|
|
20231128,140000,59060710,13350,13350,13350,13350,0
|
|
20231128,135900,59060710,13350,13350,13350,13350,343
|
|
20231128,135800,54481660,13340,13340,13340,13340,1
|
|
20231128,135700,54468320,13340,13340,13340,13340,0
|
|
20231128,135600,54468320,13340,13350,13350,13340,2
|
|
20231128,135500,54441630,13350,13350,13350,13350,1
|
|
20231128,135400,54428280,13340,13350,13350,13340,4
|
|
20231128,135300,54374890,13340,13340,13340,13340,0
|
|
20231128,135200,54374890,13340,13340,13340,13340,0
|
|
20231128,135100,54374890,13340,13340,13340,13340,1
|
|
20231128,135000,54361550,13350,13350,13350,13350,0
|
|
20231128,134900,54361550,13350,13350,13350,13350,1
|
|
20231128,134800,54348200,13350,13350,13350,13350,22
|
|
20231128,134700,54054500,13350,13350,13350,13350,1
|
|
20231128,134600,54041150,13330,13330,13330,13330,0
|
|
20231128,134500,54041150,13330,13330,13330,13330,0
|
|
20231128,134400,54041150,13330,13330,13330,13330,2
|
|
20231128,134300,54014490,13330,13330,13330,13330,0
|
|
20231128,134200,54014490,13330,13330,13330,13330,1
|
|
20231128,134100,54001160,13330,13320,13330,13310,683
|
|
20231128,134000,44898890,13310,13320,13320,13310,2
|
|
20231128,133900,44872260,13310,13310,13310,13310,0
|
|
20231128,133800,44872260,13310,13310,13310,13310,0
|
|
20231128,133700,44872260,13310,13310,13310,13310,1
|
|
20231128,133600,44858950,13310,13310,13310,13310,0
|
|
20231128,133500,44858950,13310,13310,13310,13310,1
|
|
20231128,133400,44845640,13310,13310,13310,13310,1
|
|
20231128,133300,44832330,13310,13310,13310,13310,0
|
|
20231128,133200,44832330,13310,13310,13310,13310,0
|
|
20231128,133100,44832330,13310,13310,13310,13310,0
|
|
20231128,133000,44832330,13310,13310,13310,13310,1
|
|
20231128,132900,44819020,13310,13310,13310,13310,4
|
|
20231128,132800,44765780,13330,13320,13330,13310,123
|
|
20231128,132700,43127330,13330,13330,13330,13330,0
|
|
20231128,132600,43127330,13330,13330,13330,13330,10
|
|
20231128,132500,42994030,13320,13320,13320,13320,0
|
|
20231128,132400,42994030,13320,13320,13320,13320,0
|
|
20231128,132300,42994030,13320,13320,13320,13320,2
|
|
20231128,132200,42967390,13320,13320,13320,13320,0
|
|
20231128,132100,42967390,13320,13320,13320,13320,5
|
|
20231128,132000,42900790,13330,13330,13330,13330,0
|
|
20231128,131900,42900790,13330,13330,13330,13330,0
|
|
20231128,131800,42900790,13330,13330,13330,13330,1
|
|
20231128,131700,42887460,13320,13320,13320,13320,0
|
|
20231128,131600,42887460,13320,13320,13320,13320,1
|
|
20231128,131500,42874140,13320,13320,13320,13320,0
|
|
20231128,131400,42874140,13320,13320,13320,13320,1
|
|
20231128,131300,42860820,13330,13330,13330,13330,0
|
|
20231128,131200,42860820,13330,13330,13330,13330,0
|
|
20231128,131100,42860820,13330,13330,13330,13330,1
|
|
20231128,131000,42847490,13310,13310,13310,13310,138
|
|
20231128,130900,41010710,13310,13310,13310,13310,1
|
|
20231128,130800,40997400,13330,13330,13330,13330,1
|
|
20231128,130700,40984070,13310,13310,13310,13310,2
|
|
20231128,130600,40957450,13310,13310,13310,13310,0
|
|
20231128,130500,40957450,13310,13310,13310,13310,0
|
|
20231128,130400,40957450,13310,13310,13310,13310,0
|
|
20231128,130300,40957450,13310,13320,13320,13310,6
|
|
20231128,130200,40877540,13310,13310,13310,13310,1
|
|
20231128,130100,40864230,13310,13310,13310,13310,0
|
|
20231128,130000,40864230,13310,13310,13310,13310,1
|
|
20231128,125900,40850920,13310,13310,13310,13310,0
|
|
20231128,125800,40850920,13310,13310,13310,13310,0
|
|
20231128,125700,40850920,13310,13310,13310,13310,0
|
|
20231128,125600,40850920,13310,13310,13310,13310,0
|
|
20231128,125500,40850920,13310,13310,13330,13310,7
|
|
20231128,125400,40757720,13310,13310,13310,13310,78
|
|
20231128,125300,39719540,13310,13310,13310,13310,1
|
|
20231128,125200,39706230,13320,13320,13320,13320,1
|
|
20231128,125100,39692910,13300,13300,13300,13300,0
|
|
20231128,125000,39692910,13300,13300,13300,13300,0
|
|
20231128,124900,39692910,13300,13300,13300,13300,0
|
|
20231128,124800,39692910,13300,13300,13300,13300,1
|
|
20231128,124700,39679610,13300,13300,13300,13300,0
|
|
20231128,124600,39679610,13300,13300,13300,13300,1
|
|
20231128,124500,39666310,13310,13310,13310,13310,0
|
|
20231128,124400,39666310,13310,13310,13310,13310,3
|
|
20231128,124300,39626380,13300,13300,13300,13300,3
|
|
20231128,124200,39586480,13300,13300,13310,13300,12
|
|
20231128,124100,39426870,13310,13310,13310,13310,1
|
|
20231128,124000,39413560,13300,13300,13300,13300,0
|
|
20231128,123900,39413560,13300,13300,13300,13300,1
|
|
20231128,123800,39400260,13300,13310,13310,13300,100
|
|
20231128,123700,38069520,13320,13320,13320,13320,1
|
|
20231128,123600,38056200,13310,13310,13310,13310,0
|
|
20231128,123500,38056200,13310,13310,13310,13310,10
|
|
20231128,123400,37923100,13310,13310,13310,13310,4
|
|
20231128,123300,37869860,13310,13310,13310,13310,0
|
|
20231128,123200,37869860,13310,13310,13310,13310,4
|
|
20231128,123100,37816620,13310,13310,13310,13310,3
|
|
20231128,123000,37776690,13310,13310,13310,13310,2
|
|
20231128,122900,37750070,13310,13310,13310,13310,0
|
|
20231128,122800,37750070,13310,13310,13310,13310,2
|
|
20231128,122700,37723450,13310,13310,13310,13310,1
|
|
20231128,122600,37710140,13310,13310,13310,13310,2
|
|
20231128,122500,37683520,13310,13310,13310,13310,1
|
|
20231128,122400,37670210,13310,13310,13310,13310,2
|
|
20231128,122300,37643590,13300,13300,13300,13300,2
|
|
20231128,122200,37616990,13300,13300,13300,13300,0
|
|
20231128,122100,37616990,13300,13300,13300,13300,13
|
|
20231128,122000,37444090,13300,13300,13300,13300,0
|
|
20231128,121900,37444090,13300,13300,13300,13300,0
|
|
20231128,121800,37444090,13300,13300,13300,13300,11
|
|
20231128,121700,37297790,13300,13300,13300,13300,0
|
|
20231128,121600,37297790,13300,13300,13300,13300,0
|
|
20231128,121500,37297790,13300,13300,13300,13300,0
|
|
20231128,121400,37297790,13300,13300,13300,13300,1
|
|
20231128,121300,37284490,13300,13300,13300,13300,0
|
|
20231128,121200,37284490,13300,13300,13300,13300,3
|
|
20231128,121100,37244590,13300,13300,13300,13300,1
|
|
20231128,121000,37231290,13330,13330,13330,13330,1
|
|
20231128,120900,37217960,13300,13300,13300,13300,0
|
|
20231128,120800,37217960,13300,13300,13300,13300,0
|
|
20231128,120700,37217960,13300,13300,13300,13300,1
|
|
20231128,120600,37204660,13310,13310,13310,13310,0
|
|
20231128,120500,37204660,13310,13310,13310,13310,0
|
|
20231128,120400,37204660,13310,13310,13310,13310,1
|
|
20231128,120300,37191350,13310,13310,13310,13310,0
|
|
20231128,120200,37191350,13310,13310,13310,13310,0
|
|
20231128,120100,37191350,13310,13310,13310,13310,0
|
|
20231128,120000,37191350,13310,13310,13310,13310,1
|
|
20231128,115900,37178040,13310,13310,13310,13310,0
|
|
20231128,115800,37178040,13310,13310,13310,13310,0
|
|
20231128,115700,37178040,13310,13310,13310,13310,1
|
|
20231128,115600,37164730,13320,13320,13320,13320,0
|
|
20231128,115500,37164730,13320,13320,13320,13320,0
|
|
20231128,115400,37164730,13320,13320,13320,13320,0
|
|
20231128,115300,37164730,13320,13300,13320,13300,21
|
|
20231128,115200,36885120,13310,13310,13310,13310,0
|
|
20231128,115100,36885120,13310,13310,13310,13310,0
|
|
20231128,115000,36885120,13310,13310,13310,13310,1
|
|
20231128,114900,36871810,13310,13310,13310,13310,0
|
|
20231128,114800,36871810,13310,13310,13310,13310,0
|
|
20231128,114700,36871810,13310,13310,13310,13310,0
|
|
20231128,114600,36871810,13310,13310,13310,13310,61
|
|
20231128,114500,36059900,13310,13310,13310,13310,0
|
|
20231128,114400,36059900,13310,13310,13310,13310,0
|
|
20231128,114300,36059900,13310,13310,13310,13310,1
|
|
20231128,114200,36046590,13320,13320,13320,13320,13
|
|
20231128,114100,35873430,13320,13320,13320,13320,0
|
|
20231128,114000,35873430,13320,13310,13320,13310,7
|
|
20231128,113900,35780250,13310,13310,13310,13310,4
|
|
20231128,113800,35727010,13310,13320,13320,13310,7
|
|
20231128,113700,35633830,13310,13310,13310,13310,6
|
|
20231128,113600,35553970,13320,13310,13320,13310,2
|
|
20231128,113500,35527340,13310,13310,13310,13310,6
|
|
20231128,113400,35447480,13310,13310,13310,13310,0
|
|
20231128,113300,35447480,13310,13310,13310,13310,0
|
|
20231128,113200,35447480,13310,13310,13310,13310,12
|
|
20231128,113100,35287760,13310,13310,13310,13310,0
|
|
20231128,113000,35287760,13310,13310,13310,13310,6
|
|
20231128,112900,35207900,13320,13320,13320,13320,1
|
|
20231128,112800,35194580,13310,13310,13310,13310,0
|
|
20231128,112700,35194580,13310,13310,13310,13310,0
|
|
20231128,112600,35194580,13310,13310,13310,13310,0
|
|
20231128,112500,35194580,13310,13310,13310,13310,1
|
|
20231128,112400,35181270,13340,13340,13340,13340,0
|
|
20231128,112300,35181270,13340,13340,13340,13340,2
|
|
20231128,112200,35154590,13340,13340,13340,13340,1
|
|
20231128,112100,35141250,13300,13300,13300,13300,0
|
|
20231128,112000,35141250,13300,13300,13300,13300,0
|
|
20231128,111900,35141250,13300,13320,13320,13300,33
|
|
20231128,111800,34701950,13320,13320,13320,13320,1
|
|
20231128,111700,34688630,13400,13330,13400,13330,138
|
|
20231128,111600,32843590,13330,13330,13330,13330,3
|
|
20231128,111500,32803600,13330,13330,13330,13330,20
|
|
20231128,111400,32537000,13330,13330,13330,13330,0
|
|
20231128,111300,32537000,13330,13330,13330,13330,0
|
|
20231128,111200,32537000,13330,13340,13340,13330,7
|
|
20231128,111100,32443680,13340,13350,13350,13340,3
|
|
20231128,111000,32403650,13340,13340,13340,13340,0
|
|
20231128,110900,32403650,13340,13370,13370,13340,100
|
|
20231128,110800,31069490,13380,13380,13380,13380,0
|
|
20231128,110700,31069490,13380,13380,13380,13380,0
|
|
20231128,110600,31069490,13380,13380,13380,13380,8
|
|
20231128,110500,30962450,13390,13390,13390,13390,0
|
|
20231128,110400,30962450,13390,13390,13390,13390,0
|
|
20231128,110300,30962450,13390,13390,13390,13390,14
|
|
20231128,110200,30774990,13430,13430,13430,13430,0
|
|
20231128,110100,30774990,13430,13430,13430,13430,0
|
|
20231128,110000,30774990,13430,13400,13430,13400,87
|
|
20231128,105900,29608510,13390,13390,13390,13390,0
|
|
20231128,105800,29608510,13390,13380,13390,13380,21
|
|
20231128,105700,29327380,13390,13390,13390,13390,2
|
|
20231128,105600,29300600,13390,13390,13390,13390,1
|
|
20231128,105500,29287210,13390,13390,13390,13390,6
|
|
20231128,105400,29206870,13400,13400,13400,13400,0
|
|
20231128,105300,29206870,13400,13400,13400,13400,0
|
|
20231128,105200,29206870,13400,13400,13400,13400,0
|
|
20231128,105100,29206870,13400,13400,13400,13400,0
|
|
20231128,105000,29206870,13400,13380,13400,13380,501
|
|
20231128,104900,22502460,13380,13380,13380,13380,0
|
|
20231128,104800,22502460,13380,13380,13380,13380,0
|
|
20231128,104700,22502460,13380,13380,13380,13380,0
|
|
20231128,104600,22502460,13380,13380,13380,13380,0
|
|
20231128,104500,22502460,13380,13380,13380,13380,0
|
|
20231128,104400,22502460,13380,13380,13380,13380,0
|
|
20231128,104300,22502460,13380,13380,13380,13380,0
|
|
20231128,104200,22502460,13380,13380,13380,13380,0
|
|
20231128,104100,22502460,13380,13380,13380,13380,0
|
|
20231128,104000,22502460,13380,13380,13380,13380,0
|
|
20231128,103900,22502460,13380,13380,13380,13380,0
|
|
20231128,103800,22502460,13380,13380,13380,13380,0
|
|
20231128,103700,22502460,13380,13380,13380,13380,0
|
|
20231128,103600,22502460,13380,13380,13380,13380,65
|
|
20231128,103500,21632760,13390,13390,13390,13390,0
|
|
20231128,103400,21632760,13390,13390,13390,13390,0
|
|
20231128,103300,21632760,13390,13390,13390,13390,0
|
|
20231128,103200,21632760,13390,13390,13390,13390,0
|
|
20231128,103100,21632760,13390,13390,13390,13390,0
|
|
20231128,103000,21632760,13390,13390,13390,13390,14
|
|
20231128,102900,21445300,13390,13390,13390,13390,36
|
|
20231128,102800,20963260,13380,13380,13380,13380,0
|
|
20231128,102700,20963260,13380,13390,13390,13380,8
|
|
20231128,102600,20856200,13390,13390,13390,13390,2
|
|
20231128,102500,20829420,13380,13380,13380,13380,6
|
|
20231128,102400,20749140,13390,13390,13390,13390,0
|
|
20231128,102300,20749140,13390,13390,13390,13390,13
|
|
20231128,102200,20575070,13390,13390,13390,13390,8
|
|
20231128,102100,20467950,13380,13380,13380,13380,0
|
|
20231128,102000,20467950,13380,13380,13380,13380,28
|
|
20231128,101900,20093310,13370,13370,13370,13370,2
|
|
20231128,101800,20066570,13380,13380,13390,13380,42
|
|
20231128,101700,19504410,13370,13370,13370,13370,0
|
|
20231128,101600,19504410,13370,13360,13370,13360,17
|
|
20231128,101500,19277140,13350,13350,13350,13350,0
|
|
20231128,101400,19277140,13350,13350,13350,13350,10
|
|
20231128,101300,19143640,13340,13340,13340,13340,0
|
|
20231128,101200,19143640,13340,13340,13340,13340,0
|
|
20231128,101100,19143640,13340,13330,13340,13330,16
|
|
20231128,101000,18930230,13330,13330,13330,13330,3
|
|
20231128,100900,18890240,13330,13330,13330,13330,3
|
|
20231128,100800,18850250,13330,13330,13330,13330,3
|
|
20231128,100700,18810260,13330,13330,13330,13330,3
|
|
20231128,100600,18770270,13340,13340,13340,13340,0
|
|
20231128,100500,18770270,13340,13340,13340,13340,3
|
|
20231128,100400,18730250,13340,13340,13340,13340,10
|
|
20231128,100300,18596850,13360,13360,13360,13360,10
|
|
20231128,100200,18463250,13340,13370,13390,13340,590
|
|
20231128,100100,10570200,13370,13370,13370,13370,0
|
|
20231128,100000,10570200,13370,13370,13370,13370,0
|
|
20231128,095900,10570200,13370,13370,13370,13370,0
|
|
20231128,095800,10570200,13370,13370,13370,13370,0
|
|
20231128,095700,10570200,13370,13370,13370,13370,7
|
|
20231128,095600,10476610,13370,13370,13370,13370,0
|
|
20231128,095500,10476610,13370,13370,13370,13370,0
|
|
20231128,095400,10476610,13370,13350,13370,13350,4
|
|
20231128,095300,10423150,13370,13370,13370,13370,1
|
|
20231128,095200,10409780,13370,13370,13370,13370,0
|
|
20231128,095100,10409780,13370,13370,13370,13370,0
|
|
20231128,095000,10409780,13370,13370,13370,13370,9
|
|
20231128,094900,10289450,13370,13370,13370,13370,7
|
|
20231128,094800,10195860,13370,13370,13370,13370,0
|
|
20231128,094700,10195860,13370,13370,13370,13370,11
|
|
20231128,094600,10048790,13380,13380,13380,13380,0
|
|
20231128,094500,10048790,13380,13380,13380,13380,0
|
|
20231128,094400,10048790,13380,13380,13380,13380,0
|
|
20231128,094300,10048790,13380,13380,13380,13380,0
|
|
20231128,094200,10048790,13380,13380,13380,13380,0
|
|
20231128,094100,10048790,13380,13380,13380,13380,0
|
|
20231128,094000,10048790,13380,13380,13380,13380,1
|
|
20231128,093900,10035410,13380,13380,13380,13380,0
|
|
20231128,093800,10035410,13380,13370,13380,13370,12
|
|
20231128,093700,9874910,13370,13370,13370,13350,19
|
|
20231128,093600,9620910,13350,13350,13350,13350,0
|
|
20231128,093500,9620910,13350,13350,13350,13350,13
|
|
20231128,093400,9447360,13330,13330,13330,13330,0
|
|
20231128,093300,9447360,13330,13330,13330,13330,0
|
|
20231128,093200,9447360,13330,13330,13330,13330,0
|
|
20231128,093100,9447360,13330,13330,13330,13330,0
|
|
20231128,093000,9447360,13330,13330,13330,13330,0
|
|
20231128,092900,9447360,13330,13330,13330,13330,0
|
|
20231128,092800,9447360,13330,13330,13330,13330,0
|
|
20231128,092700,9447360,13330,13330,13330,13330,0
|
|
20231128,092600,9447360,13330,13330,13330,13330,0
|
|
20231128,092500,9447360,13330,13330,13330,13330,11
|
|
20231128,092400,9300730,13330,13330,13330,13330,0
|
|
20231128,092300,9300730,13330,13330,13330,13330,0
|
|
20231128,092200,9300730,13330,13330,13330,13330,2
|
|
20231128,092100,9274070,13330,13330,13330,13330,0
|
|
20231128,092000,9274070,13330,13340,13340,13330,16
|
|
20231128,091900,9060780,13350,13350,13350,13350,0
|
|
20231128,091800,9060780,13350,13350,13350,13350,0
|
|
20231128,091700,9060780,13350,13350,13350,13350,4
|
|
20231128,091600,9007380,13350,13350,13350,13350,3
|
|
20231128,091500,8967330,13350,13370,13370,13350,54
|
|
20231128,091400,8246390,13360,13380,13380,13360,150
|
|
20231128,091300,6241300,13380,13380,13380,13380,0
|
|
20231128,091200,6241300,13380,13370,13380,13370,2
|
|
20231128,091100,6214550,13370,13370,13370,13370,19
|
|
20231128,091000,5960520,13370,13370,13370,13370,3
|
|
20231128,090900,5920410,13370,13350,13370,13350,109
|
|
20231128,090800,4464450,13350,13350,13350,13350,0
|
|
20231128,090700,4464450,13350,13350,13350,13350,3
|
|
20231128,090600,4424400,13340,13340,13340,13340,122
|
|
20231128,090500,2796920,13320,13320,13320,13320,0
|
|
20231128,090400,2796920,13320,13320,13320,13320,10
|
|
20231128,090300,2663720,13290,13290,13290,13290,0
|
|
20231128,090200,2663720,13290,13290,13290,13290,73
|
|
20231128,090100,1693550,13290,13280,13290,13280,22
|
|
20231128,090000,1401270,13210,13220,13220,13210,106
|