602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185900,13124290,16140,16140,16140,16140,3
|
|
20231121,185800,13124290,16140,16140,16140,16140,0
|
|
20231121,185700,13124290,16140,16140,16140,16140,0
|
|
20231121,185600,13124290,16140,16140,16140,16140,0
|
|
20231121,185500,13124290,16140,16140,16140,16140,0
|
|
20231121,185400,13124290,16140,16140,16140,16140,0
|
|
20231121,185300,13124290,16140,16140,16140,16140,0
|
|
20231121,185200,13124290,16140,16140,16140,16140,0
|
|
20231121,185100,13124290,16140,16140,16140,16140,0
|
|
20231121,185000,13124290,16140,16140,16140,16140,0
|
|
20231121,184900,13124290,16140,16140,16140,16140,0
|
|
20231121,184800,13124290,16140,16140,16140,16140,0
|
|
20231121,184700,13124290,16140,16140,16140,16140,0
|
|
20231121,184600,13124290,16140,16140,16140,16140,0
|
|
20231121,184500,13124290,16140,16140,16140,16140,0
|
|
20231121,184400,13124290,16140,16140,16140,16140,0
|
|
20231121,184300,13124290,16140,16140,16140,16140,0
|
|
20231121,184200,13124290,16140,16140,16140,16140,0
|
|
20231121,184100,13124290,16140,16140,16140,16140,0
|
|
20231121,184000,13124290,16140,16140,16140,16140,0
|
|
20231121,183900,13124290,16140,16140,16140,16140,0
|
|
20231121,183800,13124290,16140,16140,16140,16140,0
|
|
20231121,183700,13124290,16140,16140,16140,16140,0
|
|
20231121,183600,13124290,16140,16140,16140,16140,0
|
|
20231121,183500,13124290,16140,16140,16140,16140,0
|
|
20231121,183400,13124290,16140,16140,16140,16140,0
|
|
20231121,183300,13124290,16140,16140,16140,16140,0
|
|
20231121,183200,13124290,16140,16140,16140,16140,0
|
|
20231121,183100,13124290,16140,16140,16140,16140,0
|
|
20231121,183000,13124290,16140,16140,16140,16140,0
|
|
20231121,182900,13124290,16140,16140,16140,16140,3
|
|
20231121,182800,13124290,16140,16140,16140,16140,0
|
|
20231121,182700,13124290,16140,16140,16140,16140,0
|
|
20231121,182600,13124290,16140,16140,16140,16140,0
|
|
20231121,182500,13124290,16140,16140,16140,16140,0
|
|
20231121,182400,13124290,16140,16140,16140,16140,0
|
|
20231121,182300,13124290,16140,16140,16140,16140,0
|
|
20231121,182200,13124290,16140,16140,16140,16140,0
|
|
20231121,182100,13124290,16140,16140,16140,16140,0
|
|
20231121,182000,13124290,16140,16140,16140,16140,0
|
|
20231121,181900,13124290,16140,16140,16140,16140,0
|
|
20231121,181800,13124290,16140,16140,16140,16140,0
|
|
20231121,181700,13124290,16140,16140,16140,16140,0
|
|
20231121,181600,13124290,16140,16140,16140,16140,0
|
|
20231121,181500,13124290,16140,16140,16140,16140,0
|
|
20231121,181400,13124290,16140,16140,16140,16140,0
|
|
20231121,181300,13124290,16140,16140,16140,16140,0
|
|
20231121,181200,13124290,16140,16140,16140,16140,0
|
|
20231121,181100,13124290,16140,16140,16140,16140,0
|
|
20231121,181000,13124290,16140,16140,16140,16140,0
|
|
20231121,180900,13124290,16140,16140,16140,16140,0
|
|
20231121,180800,13124290,16140,16140,16140,16140,0
|
|
20231121,180700,13124290,16140,16140,16140,16140,0
|
|
20231121,180600,13124290,16140,16140,16140,16140,0
|
|
20231121,180500,13124290,16140,16140,16140,16140,0
|
|
20231121,180400,13124290,16140,16140,16140,16140,0
|
|
20231121,180300,13124290,16140,16140,16140,16140,0
|
|
20231121,180200,13124290,16140,16140,16140,16140,0
|
|
20231121,180100,13124290,16140,16140,16140,16140,0
|
|
20231121,180000,13124290,16140,16140,16140,16140,0
|
|
20231121,175900,13124290,16140,16140,16140,16140,3
|
|
20231121,175800,13124290,16140,16140,16140,16140,0
|
|
20231121,175700,13124290,16140,16140,16140,16140,0
|
|
20231121,175600,13124290,16140,16140,16140,16140,0
|
|
20231121,175500,13124290,16140,16140,16140,16140,0
|
|
20231121,175400,13124290,16140,16140,16140,16140,0
|
|
20231121,175300,13124290,16140,16140,16140,16140,0
|
|
20231121,175200,13124290,16140,16140,16140,16140,0
|
|
20231121,175100,13124290,16140,16140,16140,16140,0
|
|
20231121,175000,13124290,16140,16140,16140,16140,0
|
|
20231121,174900,13124290,16140,16140,16140,16140,0
|
|
20231121,174800,13124290,16140,16140,16140,16140,0
|
|
20231121,174700,13124290,16140,16140,16140,16140,0
|
|
20231121,174600,13124290,16140,16140,16140,16140,0
|
|
20231121,174500,13124290,16140,16140,16140,16140,0
|
|
20231121,174400,13124290,16140,16140,16140,16140,0
|
|
20231121,174300,13124290,16140,16140,16140,16140,0
|
|
20231121,174200,13124290,16140,16140,16140,16140,0
|
|
20231121,174100,13124290,16140,16140,16140,16140,0
|
|
20231121,174000,13124290,16140,16140,16140,16140,0
|
|
20231121,173900,13124290,16140,16140,16140,16140,0
|
|
20231121,173800,13124290,16140,16140,16140,16140,0
|
|
20231121,173700,13124290,16140,16140,16140,16140,0
|
|
20231121,173600,13124290,16140,16140,16140,16140,0
|
|
20231121,173500,13124290,16140,16140,16140,16140,0
|
|
20231121,173400,13124290,16140,16140,16140,16140,0
|
|
20231121,173300,13124290,16140,16140,16140,16140,0
|
|
20231121,173200,13124290,16140,16140,16140,16140,0
|
|
20231121,173100,13124290,16140,16140,16140,16140,0
|
|
20231121,173000,13124290,16140,16140,16140,16140,0
|
|
20231121,172900,13124290,16140,16140,16140,16140,3
|
|
20231121,172800,13124290,16140,16140,16140,16140,0
|
|
20231121,172700,13124290,16140,16140,16140,16140,0
|
|
20231121,172600,13124290,16140,16140,16140,16140,0
|
|
20231121,172500,13124290,16140,16140,16140,16140,0
|
|
20231121,172400,13124290,16140,16140,16140,16140,0
|
|
20231121,172300,13124290,16140,16140,16140,16140,0
|
|
20231121,172200,13124290,16140,16140,16140,16140,0
|
|
20231121,172100,13124290,16140,16140,16140,16140,0
|
|
20231121,172000,13124290,16140,16140,16140,16140,0
|
|
20231121,171900,13124290,16140,16140,16140,16140,0
|
|
20231121,171800,13124290,16140,16140,16140,16140,0
|
|
20231121,171700,13124290,16140,16140,16140,16140,0
|
|
20231121,171600,13124290,16140,16140,16140,16140,0
|
|
20231121,171500,13124290,16140,16140,16140,16140,0
|
|
20231121,171400,13124290,16140,16140,16140,16140,0
|
|
20231121,171300,13124290,16140,16140,16140,16140,0
|
|
20231121,171200,13124290,16140,16140,16140,16140,0
|
|
20231121,171100,13124290,16140,16140,16140,16140,0
|
|
20231121,171000,13124290,16140,16140,16140,16140,0
|
|
20231121,170900,13124290,16140,16140,16140,16140,0
|
|
20231121,170800,13124290,16140,16140,16140,16140,0
|
|
20231121,170700,13124290,16140,16140,16140,16140,0
|
|
20231121,170600,13124290,16140,16140,16140,16140,0
|
|
20231121,170500,13124290,16140,16140,16140,16140,0
|
|
20231121,170400,13124290,16140,16140,16140,16140,0
|
|
20231121,170300,13124290,16140,16140,16140,16140,0
|
|
20231121,170200,13124290,16140,16140,16140,16140,0
|
|
20231121,170100,13124290,16140,16140,16140,16140,0
|
|
20231121,170000,13124290,16140,16140,16140,16140,0
|
|
20231121,165900,13124290,16140,16140,16140,16140,3
|
|
20231121,165800,13124290,16140,16140,16140,16140,0
|
|
20231121,165700,13124290,16140,16140,16140,16140,0
|
|
20231121,165600,13124290,16140,16140,16140,16140,0
|
|
20231121,165500,13124290,16140,16140,16140,16140,0
|
|
20231121,165400,13124290,16140,16140,16140,16140,0
|
|
20231121,165300,13124290,16140,16140,16140,16140,0
|
|
20231121,165200,13124290,16140,16140,16140,16140,0
|
|
20231121,165100,13124290,16140,16140,16140,16140,0
|
|
20231121,165000,13124290,16140,16140,16140,16140,0
|
|
20231121,164900,13124290,16140,16140,16140,16140,0
|
|
20231121,164800,13124290,16140,16140,16140,16140,0
|
|
20231121,164700,13124290,16140,16140,16140,16140,0
|
|
20231121,164600,13124290,16140,16140,16140,16140,0
|
|
20231121,164500,13124290,16140,16140,16140,16140,0
|
|
20231121,164400,13124290,16140,16140,16140,16140,0
|
|
20231121,164300,13124290,16140,16140,16140,16140,0
|
|
20231121,164200,13124290,16140,16140,16140,16140,0
|
|
20231121,164100,13124290,16140,16140,16140,16140,0
|
|
20231121,164000,13124290,16140,16140,16140,16140,0
|
|
20231121,163900,13124290,16140,16140,16140,16140,0
|
|
20231121,163800,13124290,16140,16140,16140,16140,0
|
|
20231121,163700,13124290,16140,16140,16140,16140,0
|
|
20231121,163600,13124290,16140,16140,16140,16140,0
|
|
20231121,163500,13124290,16140,16140,16140,16140,0
|
|
20231121,163400,13124290,16140,16140,16140,16140,0
|
|
20231121,163300,13124290,16140,16140,16140,16140,0
|
|
20231121,163200,13124290,16140,16140,16140,16140,0
|
|
20231121,163100,13124290,16140,16140,16140,16140,0
|
|
20231121,163000,13124290,16140,16140,16140,16140,0
|
|
20231121,162900,13124290,16140,16140,16140,16140,3
|
|
20231121,162800,13124290,16140,16140,16140,16140,0
|
|
20231121,162700,13124290,16140,16140,16140,16140,0
|
|
20231121,162600,13124290,16140,16140,16140,16140,0
|
|
20231121,162500,13124290,16140,16140,16140,16140,0
|
|
20231121,162400,13124290,16140,16140,16140,16140,0
|
|
20231121,162300,13124290,16140,16140,16140,16140,0
|
|
20231121,162200,13124290,16140,16140,16140,16140,0
|
|
20231121,162100,13124290,16140,16140,16140,16140,0
|
|
20231121,162000,13124290,16140,16140,16140,16140,0
|
|
20231121,161900,13124290,16140,16140,16140,16140,0
|
|
20231121,161800,13124290,16140,16140,16140,16140,0
|
|
20231121,161700,13124290,16140,16140,16140,16140,0
|
|
20231121,161600,13124290,16140,16140,16140,16140,0
|
|
20231121,161500,13124290,16140,16140,16140,16140,0
|
|
20231121,161400,13124290,16140,16140,16140,16140,0
|
|
20231121,161300,13124290,16140,16140,16140,16140,0
|
|
20231121,161200,13124290,16140,16140,16140,16140,0
|
|
20231121,161100,13124290,16140,16140,16140,16140,0
|
|
20231121,161000,13124290,16140,16140,16140,16140,0
|
|
20231121,160900,13124290,16140,16140,16140,16140,0
|
|
20231121,160800,13124290,16140,16140,16140,16140,0
|
|
20231121,160700,13124290,16140,16140,16140,16140,0
|
|
20231121,160600,13124290,16140,16140,16140,16140,0
|
|
20231121,160500,13124290,16140,16140,16140,16140,0
|
|
20231121,160400,13124290,16140,16140,16140,16140,0
|
|
20231121,160300,13124290,16140,16140,16140,16140,0
|
|
20231121,160200,13124290,16140,16140,16140,16140,0
|
|
20231121,160100,13124290,16140,16140,16140,16140,0
|
|
20231121,160000,13124290,16140,16140,16140,16140,0
|
|
20231121,155900,13124290,16140,16140,16140,16140,3
|
|
20231121,155800,13124290,16140,16140,16140,16140,0
|
|
20231121,155700,13124290,16140,16140,16140,16140,0
|
|
20231121,155600,13124290,16140,16140,16140,16140,0
|
|
20231121,155500,13124290,16140,16140,16140,16140,0
|
|
20231121,155400,13124290,16140,16140,16140,16140,0
|
|
20231121,155300,13124290,16140,16140,16140,16140,0
|
|
20231121,155200,13124290,16140,16140,16140,16140,0
|
|
20231121,155100,13124290,16140,16140,16140,16140,0
|
|
20231121,155000,13124290,16140,16140,16140,16140,0
|
|
20231121,154900,13124290,16140,16140,16140,16140,0
|
|
20231121,154800,13124290,16140,16140,16140,16140,0
|
|
20231121,154700,13124290,16140,16140,16140,16140,0
|
|
20231121,154600,13124290,16140,16140,16140,16140,0
|
|
20231121,154500,13124290,16140,16140,16140,16140,0
|
|
20231121,154400,13124290,16140,16140,16140,16140,0
|
|
20231121,154300,13124290,16140,16140,16140,16140,0
|
|
20231121,154200,13124290,16140,16140,16140,16140,0
|
|
20231121,154100,13124290,16140,16140,16140,16140,0
|
|
20231121,154000,13124290,16140,16140,16140,16140,0
|
|
20231121,153900,13124290,16140,16140,16140,16140,0
|
|
20231121,153800,13124290,16140,16140,16140,16140,0
|
|
20231121,153700,13124290,16140,16140,16140,16140,0
|
|
20231121,153600,13124290,16140,16140,16140,16140,0
|
|
20231121,153500,13124290,16140,16140,16140,16140,0
|
|
20231121,153400,13124290,16140,16140,16140,16140,0
|
|
20231121,153300,13124290,16140,16140,16140,16140,0
|
|
20231121,153200,13124290,16140,16140,16140,16140,0
|
|
20231121,153100,13124290,16140,16140,16140,16140,0
|
|
20231121,153000,13124290,16140,16140,16140,16140,3
|
|
20231121,152900,13075870,16140,16140,16140,16140,0
|
|
20231121,152800,13075870,16140,16140,16140,16140,0
|
|
20231121,152700,13075870,16140,16140,16140,16140,0
|
|
20231121,152600,13075870,16140,16140,16140,16140,0
|
|
20231121,152500,13075870,16140,16140,16140,16140,0
|
|
20231121,152400,13075870,16140,16140,16140,16140,0
|
|
20231121,152300,13075870,16140,16140,16140,16140,0
|
|
20231121,152200,13075870,16140,16140,16140,16140,0
|
|
20231121,152100,13075870,16140,16140,16140,16140,0
|
|
20231121,152000,13075870,16140,16140,16140,16140,0
|
|
20231121,151900,13075870,16140,16140,16140,16140,8
|
|
20231121,151800,12946750,16140,16140,16140,16140,0
|
|
20231121,151700,12946750,16140,16140,16140,16140,7
|
|
20231121,151600,12833770,16100,16100,16100,16100,0
|
|
20231121,151500,12833770,16100,16100,16100,16100,0
|
|
20231121,151400,12833770,16100,16100,16100,16100,0
|
|
20231121,151300,12833770,16100,16100,16100,16100,0
|
|
20231121,151200,12833770,16100,16100,16100,16100,0
|
|
20231121,151100,12833770,16100,16100,16100,16100,0
|
|
20231121,151000,12833770,16100,16100,16100,16100,0
|
|
20231121,150900,12833770,16100,16100,16100,16100,0
|
|
20231121,150800,12833770,16100,16100,16100,16100,0
|
|
20231121,150700,12833770,16100,16100,16100,16100,0
|
|
20231121,150600,12833770,16100,16100,16100,16100,0
|
|
20231121,150500,12833770,16100,16100,16100,16100,0
|
|
20231121,150400,12833770,16100,16100,16100,16100,0
|
|
20231121,150300,12833770,16100,16100,16100,16100,0
|
|
20231121,150200,12833770,16100,16100,16100,16100,0
|
|
20231121,150100,12833770,16100,16100,16100,16100,0
|
|
20231121,150000,12833770,16100,16100,16100,16100,0
|
|
20231121,145900,12833770,16100,16100,16100,16100,182
|
|
20231121,145800,9903570,16130,16130,16130,16130,0
|
|
20231121,145700,9903570,16130,16130,16130,16130,0
|
|
20231121,145600,9903570,16130,16130,16130,16130,6
|
|
20231121,145500,9806790,16130,16130,16130,16130,0
|
|
20231121,145400,9806790,16130,16130,16130,16130,0
|
|
20231121,145300,9806790,16130,16130,16130,16130,43
|
|
20231121,145200,9113200,16100,16100,16100,16100,0
|
|
20231121,145100,9113200,16100,16100,16100,16100,0
|
|
20231121,145000,9113200,16100,16100,16100,16100,0
|
|
20231121,144900,9113200,16100,16100,16100,16100,0
|
|
20231121,144800,9113200,16100,16100,16100,16100,0
|
|
20231121,144700,9113200,16100,16100,16100,16100,0
|
|
20231121,144600,9113200,16100,16120,16120,16100,8
|
|
20231121,144500,8984370,16130,16130,16130,16130,0
|
|
20231121,144400,8984370,16130,16130,16130,16130,0
|
|
20231121,144300,8984370,16130,16130,16130,16130,0
|
|
20231121,144200,8984370,16130,16130,16130,16130,0
|
|
20231121,144100,8984370,16130,16130,16130,16130,1
|
|
20231121,144000,8968240,16110,16110,16110,16110,0
|
|
20231121,143900,8968240,16110,16110,16110,16110,0
|
|
20231121,143800,8968240,16110,16110,16110,16110,0
|
|
20231121,143700,8968240,16110,16110,16110,16110,0
|
|
20231121,143600,8968240,16110,16110,16110,16110,0
|
|
20231121,143500,8968240,16110,16110,16110,16110,0
|
|
20231121,143400,8968240,16110,16110,16110,16110,0
|
|
20231121,143300,8968240,16110,16110,16110,16110,0
|
|
20231121,143200,8968240,16110,16110,16110,16110,0
|
|
20231121,143100,8968240,16110,16110,16110,16110,0
|
|
20231121,143000,8968240,16110,16110,16110,16110,0
|
|
20231121,142900,8968240,16110,16110,16110,16110,0
|
|
20231121,142800,8968240,16110,16110,16110,16110,0
|
|
20231121,142700,8968240,16110,16110,16110,16110,0
|
|
20231121,142600,8968240,16110,16110,16110,16110,0
|
|
20231121,142500,8968240,16110,16110,16110,16110,0
|
|
20231121,142400,8968240,16110,16110,16110,16110,0
|
|
20231121,142300,8968240,16110,16110,16110,16110,0
|
|
20231121,142200,8968240,16110,16110,16110,16110,0
|
|
20231121,142100,8968240,16110,16110,16110,16110,0
|
|
20231121,142000,8968240,16110,16110,16110,16110,0
|
|
20231121,141900,8968240,16110,16110,16110,16110,0
|
|
20231121,141800,8968240,16110,16110,16110,16110,0
|
|
20231121,141700,8968240,16110,16110,16110,16110,0
|
|
20231121,141600,8968240,16110,16110,16110,16110,0
|
|
20231121,141500,8968240,16110,16110,16110,16110,0
|
|
20231121,141400,8968240,16110,16110,16110,16110,0
|
|
20231121,141300,8968240,16110,16110,16110,16110,0
|
|
20231121,141200,8968240,16110,16110,16110,16110,0
|
|
20231121,141100,8968240,16110,16110,16110,16110,0
|
|
20231121,141000,8968240,16110,16110,16110,16110,0
|
|
20231121,140900,8968240,16110,16110,16110,16110,0
|
|
20231121,140800,8968240,16110,16110,16110,16110,0
|
|
20231121,140700,8968240,16110,16110,16110,16110,0
|
|
20231121,140600,8968240,16110,16110,16110,16110,0
|
|
20231121,140500,8968240,16110,16110,16110,16110,0
|
|
20231121,140400,8968240,16110,16110,16110,16110,0
|
|
20231121,140300,8968240,16110,16110,16110,16110,0
|
|
20231121,140200,8968240,16110,16110,16110,16110,0
|
|
20231121,140100,8968240,16110,16110,16110,16110,0
|
|
20231121,140000,8968240,16110,16110,16110,16110,0
|
|
20231121,135900,8968240,16110,16110,16110,16110,0
|
|
20231121,135800,8968240,16110,16110,16110,16110,10
|
|
20231121,135700,8807140,16110,16110,16110,16110,0
|
|
20231121,135600,8807140,16110,16110,16110,16110,0
|
|
20231121,135500,8807140,16110,16110,16110,16110,0
|
|
20231121,135400,8807140,16110,16110,16110,16110,0
|
|
20231121,135300,8807140,16110,16110,16110,16110,0
|
|
20231121,135200,8807140,16110,16110,16110,16110,0
|
|
20231121,135100,8807140,16110,16110,16110,16110,0
|
|
20231121,135000,8807140,16110,16110,16110,16110,0
|
|
20231121,134900,8807140,16110,16110,16110,16110,0
|
|
20231121,134800,8807140,16110,16110,16110,16110,0
|
|
20231121,134700,8807140,16110,16110,16110,16110,0
|
|
20231121,134600,8807140,16110,16110,16110,16110,0
|
|
20231121,134500,8807140,16110,16110,16110,16110,0
|
|
20231121,134400,8807140,16110,16110,16110,16110,0
|
|
20231121,134300,8807140,16110,16110,16110,16110,1
|
|
20231121,134200,8791030,16110,16100,16110,16100,11
|
|
20231121,134100,8613920,16110,16110,16110,16110,0
|
|
20231121,134000,8613920,16110,16110,16110,16110,0
|
|
20231121,133900,8613920,16110,16110,16110,16110,0
|
|
20231121,133800,8613920,16110,16110,16110,16110,0
|
|
20231121,133700,8613920,16110,16110,16110,16110,1
|
|
20231121,133600,8597810,16110,16110,16110,16110,0
|
|
20231121,133500,8597810,16110,16110,16110,16110,1
|
|
20231121,133400,8581700,16110,16110,16110,16110,0
|
|
20231121,133300,8581700,16110,16110,16110,16110,0
|
|
20231121,133200,8581700,16110,16120,16120,16110,131
|
|
20231121,133100,6471030,16120,16120,16120,16120,0
|
|
20231121,133000,6471030,16120,16120,16120,16120,0
|
|
20231121,132900,6471030,16120,16120,16120,16120,0
|
|
20231121,132800,6471030,16120,16120,16120,16120,0
|
|
20231121,132700,6471030,16120,16120,16120,16120,0
|
|
20231121,132600,6471030,16120,16120,16120,16120,20
|
|
20231121,132500,6148630,16120,16120,16120,16120,0
|
|
20231121,132400,6148630,16120,16120,16120,16120,10
|
|
20231121,132300,5987430,16140,16140,16140,16140,0
|
|
20231121,132200,5987430,16140,16140,16140,16140,0
|
|
20231121,132100,5987430,16140,16140,16140,16140,0
|
|
20231121,132000,5987430,16140,16140,16140,16140,0
|
|
20231121,131900,5987430,16140,16140,16140,16140,0
|
|
20231121,131800,5987430,16140,16140,16140,16140,0
|
|
20231121,131700,5987430,16140,16140,16140,16140,0
|
|
20231121,131600,5987430,16140,16140,16140,16140,0
|
|
20231121,131500,5987430,16140,16140,16140,16140,0
|
|
20231121,131400,5987430,16140,16140,16140,16140,0
|
|
20231121,131300,5987430,16140,16140,16140,16140,0
|
|
20231121,131200,5987430,16140,16140,16140,16140,0
|
|
20231121,131100,5987430,16140,16140,16140,16140,0
|
|
20231121,131000,5987430,16140,16140,16140,16140,0
|
|
20231121,130900,5987430,16140,16140,16140,16140,0
|
|
20231121,130800,5987430,16140,16140,16140,16140,0
|
|
20231121,130700,5987430,16140,16140,16140,16140,0
|
|
20231121,130600,5987430,16140,16140,16140,16140,0
|
|
20231121,130500,5987430,16140,16140,16140,16140,0
|
|
20231121,130400,5987430,16140,16140,16140,16140,0
|
|
20231121,130300,5987430,16140,16140,16140,16140,0
|
|
20231121,130200,5987430,16140,16140,16140,16140,0
|
|
20231121,130100,5987430,16140,16140,16140,16140,0
|
|
20231121,130000,5987430,16140,16140,16140,16140,0
|
|
20231121,125900,5987430,16140,16140,16140,16140,0
|
|
20231121,125800,5987430,16140,16140,16140,16140,0
|
|
20231121,125700,5987430,16140,16140,16140,16140,0
|
|
20231121,125600,5987430,16140,16140,16140,16140,0
|
|
20231121,125500,5987430,16140,16140,16140,16140,2
|
|
20231121,125400,5955150,16110,16110,16110,16110,0
|
|
20231121,125300,5955150,16110,16110,16110,16110,0
|
|
20231121,125200,5955150,16110,16110,16110,16110,0
|
|
20231121,125100,5955150,16110,16110,16110,16110,0
|
|
20231121,125000,5955150,16110,16110,16110,16110,0
|
|
20231121,124900,5955150,16110,16110,16110,16110,1
|
|
20231121,124800,5939040,16110,16110,16110,16110,0
|
|
20231121,124700,5939040,16110,16110,16110,16110,0
|
|
20231121,124600,5939040,16110,16110,16110,16110,0
|
|
20231121,124500,5939040,16110,16110,16110,16110,0
|
|
20231121,124400,5939040,16110,16110,16110,16110,0
|
|
20231121,124300,5939040,16110,16110,16110,16110,1
|
|
20231121,124200,5922930,16110,16110,16110,16110,0
|
|
20231121,124100,5922930,16110,16140,16140,16110,4
|
|
20231121,124000,5858460,16110,16110,16110,16110,0
|
|
20231121,123900,5858460,16110,16110,16110,16110,0
|
|
20231121,123800,5858460,16110,16110,16110,16110,0
|
|
20231121,123700,5858460,16110,16110,16110,16110,0
|
|
20231121,123600,5858460,16110,16110,16110,16110,0
|
|
20231121,123500,5858460,16110,16110,16110,16110,0
|
|
20231121,123400,5858460,16110,16110,16110,16110,0
|
|
20231121,123300,5858460,16110,16110,16110,16110,0
|
|
20231121,123200,5858460,16110,16110,16110,16110,0
|
|
20231121,123100,5858460,16110,16110,16110,16110,0
|
|
20231121,123000,5858460,16110,16110,16110,16110,0
|
|
20231121,122900,5858460,16110,16110,16110,16110,0
|
|
20231121,122800,5858460,16110,16110,16110,16110,0
|
|
20231121,122700,5858460,16110,16110,16110,16110,1
|
|
20231121,122600,5842350,16110,16110,16110,16110,0
|
|
20231121,122500,5842350,16110,16110,16110,16110,0
|
|
20231121,122400,5842350,16110,16110,16110,16110,0
|
|
20231121,122300,5842350,16110,16110,16110,16110,0
|
|
20231121,122200,5842350,16110,16110,16110,16110,0
|
|
20231121,122100,5842350,16110,16110,16110,16110,0
|
|
20231121,122000,5842350,16110,16110,16110,16110,0
|
|
20231121,121900,5842350,16110,16110,16110,16110,0
|
|
20231121,121800,5842350,16110,16110,16110,16110,0
|
|
20231121,121700,5842350,16110,16110,16110,16110,0
|
|
20231121,121600,5842350,16110,16110,16110,16110,0
|
|
20231121,121500,5842350,16110,16110,16110,16110,0
|
|
20231121,121400,5842350,16110,16110,16110,16110,0
|
|
20231121,121300,5842350,16110,16110,16110,16110,0
|
|
20231121,121200,5842350,16110,16110,16110,16110,0
|
|
20231121,121100,5842350,16110,16110,16110,16110,6
|
|
20231121,121000,5745690,16110,16110,16110,16110,0
|
|
20231121,120900,5745690,16110,16110,16110,16110,0
|
|
20231121,120800,5745690,16110,16110,16110,16110,0
|
|
20231121,120700,5745690,16110,16110,16110,16110,0
|
|
20231121,120600,5745690,16110,16110,16110,16110,0
|
|
20231121,120500,5745690,16110,16110,16110,16110,2
|
|
20231121,120400,5713470,16140,16140,16140,16140,0
|
|
20231121,120300,5713470,16140,16140,16140,16140,0
|
|
20231121,120200,5713470,16140,16140,16140,16140,0
|
|
20231121,120100,5713470,16140,16140,16140,16140,0
|
|
20231121,120000,5713470,16140,16140,16140,16140,0
|
|
20231121,115900,5713470,16140,16140,16140,16140,0
|
|
20231121,115800,5713470,16140,16140,16140,16140,0
|
|
20231121,115700,5713470,16140,16140,16140,16140,0
|
|
20231121,115600,5713470,16140,16140,16140,16140,0
|
|
20231121,115500,5713470,16140,16140,16140,16140,0
|
|
20231121,115400,5713470,16140,16140,16140,16140,0
|
|
20231121,115300,5713470,16140,16140,16140,16140,0
|
|
20231121,115200,5713470,16140,16140,16140,16140,20
|
|
20231121,115100,5390670,16140,16140,16140,16140,0
|
|
20231121,115000,5390670,16140,16140,16140,16140,0
|
|
20231121,114900,5390670,16140,16140,16140,16140,0
|
|
20231121,114800,5390670,16140,16140,16140,16140,0
|
|
20231121,114700,5390670,16140,16140,16140,16140,0
|
|
20231121,114600,5390670,16140,16140,16140,16140,0
|
|
20231121,114500,5390670,16140,16140,16140,16140,0
|
|
20231121,114400,5390670,16140,16140,16140,16140,0
|
|
20231121,114300,5390670,16140,16140,16140,16140,0
|
|
20231121,114200,5390670,16140,16140,16140,16140,0
|
|
20231121,114100,5390670,16140,16140,16140,16140,0
|
|
20231121,114000,5390670,16140,16140,16140,16140,0
|
|
20231121,113900,5390670,16140,16140,16140,16140,0
|
|
20231121,113800,5390670,16140,16140,16140,16140,0
|
|
20231121,113700,5390670,16140,16140,16140,16140,0
|
|
20231121,113600,5390670,16140,16140,16140,16140,0
|
|
20231121,113500,5390670,16140,16140,16140,16140,0
|
|
20231121,113400,5390670,16140,16140,16140,16140,0
|
|
20231121,113300,5390670,16140,16140,16140,16140,0
|
|
20231121,113200,5390670,16140,16140,16140,16140,0
|
|
20231121,113100,5390670,16140,16140,16140,16140,0
|
|
20231121,113000,5390670,16140,16140,16140,16140,0
|
|
20231121,112900,5390670,16140,16140,16140,16140,0
|
|
20231121,112800,5390670,16140,16140,16140,16140,0
|
|
20231121,112700,5390670,16140,16140,16140,16140,0
|
|
20231121,112600,5390670,16140,16140,16140,16140,0
|
|
20231121,112500,5390670,16140,16140,16140,16140,0
|
|
20231121,112400,5390670,16140,16140,16140,16140,0
|
|
20231121,112300,5390670,16140,16140,16140,16140,0
|
|
20231121,112200,5390670,16140,16140,16140,16140,0
|
|
20231121,112100,5390670,16140,16140,16140,16140,0
|
|
20231121,112000,5390670,16140,16140,16140,16140,0
|
|
20231121,111900,5390670,16140,16140,16140,16140,0
|
|
20231121,111800,5390670,16140,16140,16140,16140,0
|
|
20231121,111700,5390670,16140,16140,16140,16140,0
|
|
20231121,111600,5390670,16140,16140,16140,16140,0
|
|
20231121,111500,5390670,16140,16140,16140,16140,0
|
|
20231121,111400,5390670,16140,16140,16140,16140,19
|
|
20231121,111300,5084010,16120,16120,16120,16120,0
|
|
20231121,111200,5084010,16120,16120,16120,16120,0
|
|
20231121,111100,5084010,16120,16120,16120,16120,0
|
|
20231121,111000,5084010,16120,16120,16120,16120,0
|
|
20231121,110900,5084010,16120,16120,16120,16120,0
|
|
20231121,110800,5084010,16120,16120,16120,16120,0
|
|
20231121,110700,5084010,16120,16120,16120,16120,0
|
|
20231121,110600,5084010,16120,16120,16120,16120,0
|
|
20231121,110500,5084010,16120,16120,16120,16120,0
|
|
20231121,110400,5084010,16120,16120,16120,16120,0
|
|
20231121,110300,5084010,16120,16120,16120,16120,0
|
|
20231121,110200,5084010,16120,16120,16120,16120,0
|
|
20231121,110100,5084010,16120,16120,16120,16120,0
|
|
20231121,110000,5084010,16120,16120,16120,16120,0
|
|
20231121,105900,5084010,16120,16120,16120,16120,0
|
|
20231121,105800,5084010,16120,16120,16120,16120,0
|
|
20231121,105700,5084010,16120,16130,16130,16120,98
|
|
20231121,105600,3503280,16130,16130,16130,16130,0
|
|
20231121,105500,3503280,16130,16130,16130,16130,0
|
|
20231121,105400,3503280,16130,16130,16130,16130,0
|
|
20231121,105300,3503280,16130,16130,16130,16130,0
|
|
20231121,105200,3503280,16130,16130,16130,16130,0
|
|
20231121,105100,3503280,16130,16130,16130,16130,0
|
|
20231121,105000,3503280,16130,16130,16130,16130,0
|
|
20231121,104900,3503280,16130,16130,16130,16130,0
|
|
20231121,104800,3503280,16130,16130,16130,16130,0
|
|
20231121,104700,3503280,16130,16130,16130,16130,5
|
|
20231121,104600,3422630,16140,16140,16140,16140,0
|
|
20231121,104500,3422630,16140,16140,16140,16140,0
|
|
20231121,104400,3422630,16140,16140,16140,16140,0
|
|
20231121,104300,3422630,16140,16140,16140,16140,0
|
|
20231121,104200,3422630,16140,16140,16140,16140,0
|
|
20231121,104100,3422630,16140,16140,16140,16140,0
|
|
20231121,104000,3422630,16140,16140,16140,16140,0
|
|
20231121,103900,3422630,16140,16140,16140,16140,0
|
|
20231121,103800,3422630,16140,16140,16140,16140,7
|
|
20231121,103700,3309650,16130,16130,16130,16130,0
|
|
20231121,103600,3309650,16130,16130,16130,16130,0
|
|
20231121,103500,3309650,16130,16130,16130,16130,0
|
|
20231121,103400,3309650,16130,16130,16130,16130,0
|
|
20231121,103300,3309650,16130,16130,16130,16130,0
|
|
20231121,103200,3309650,16130,16130,16130,16130,0
|
|
20231121,103100,3309650,16130,16130,16130,16130,0
|
|
20231121,103000,3309650,16130,16130,16130,16130,0
|
|
20231121,102900,3309650,16130,16130,16130,16130,0
|
|
20231121,102800,3309650,16130,16130,16130,16130,0
|
|
20231121,102700,3309650,16130,16130,16130,16130,0
|
|
20231121,102600,3309650,16130,16130,16130,16130,0
|
|
20231121,102500,3309650,16130,16130,16130,16130,0
|
|
20231121,102400,3309650,16130,16130,16130,16130,0
|
|
20231121,102300,3309650,16130,16130,16130,16130,0
|
|
20231121,102200,3309650,16130,16130,16130,16130,0
|
|
20231121,102100,3309650,16130,16130,16130,16130,0
|
|
20231121,102000,3309650,16130,16130,16130,16130,0
|
|
20231121,101900,3309650,16130,16130,16130,16130,0
|
|
20231121,101800,3309650,16130,16130,16130,16130,0
|
|
20231121,101700,3309650,16130,16130,16130,16130,0
|
|
20231121,101600,3309650,16130,16130,16130,16130,0
|
|
20231121,101500,3309650,16130,16130,16130,16130,0
|
|
20231121,101400,3309650,16130,16130,16130,16130,1
|
|
20231121,101300,3293520,16130,16130,16130,16130,0
|
|
20231121,101200,3293520,16130,16130,16130,16130,0
|
|
20231121,101100,3293520,16130,16130,16130,16130,0
|
|
20231121,101000,3293520,16130,16130,16130,16130,0
|
|
20231121,100900,3293520,16130,16130,16130,16130,0
|
|
20231121,100800,3293520,16130,16130,16130,16130,7
|
|
20231121,100700,3180610,16120,16120,16120,16120,0
|
|
20231121,100600,3180610,16120,16120,16120,16120,0
|
|
20231121,100500,3180610,16120,16120,16120,16120,0
|
|
20231121,100400,3180610,16120,16120,16120,16120,0
|
|
20231121,100300,3180610,16120,16120,16120,16120,2
|
|
20231121,100200,3148370,16130,16130,16130,16130,0
|
|
20231121,100100,3148370,16130,16130,16130,16130,0
|
|
20231121,100000,3148370,16130,16130,16130,16130,0
|
|
20231121,095900,3148370,16130,16130,16130,16130,0
|
|
20231121,095800,3148370,16130,16130,16130,16130,1
|
|
20231121,095700,3132240,16130,16130,16130,16130,0
|
|
20231121,095600,3132240,16130,16130,16130,16130,0
|
|
20231121,095500,3132240,16130,16130,16130,16130,0
|
|
20231121,095400,3132240,16130,16130,16130,16130,0
|
|
20231121,095300,3132240,16130,16130,16130,16130,1
|
|
20231121,095200,3116110,16140,16140,16140,16140,0
|
|
20231121,095100,3116110,16140,16140,16140,16140,0
|
|
20231121,095000,3116110,16140,16140,16140,16140,0
|
|
20231121,094900,3116110,16140,16140,16140,16140,0
|
|
20231121,094800,3116110,16140,16140,16140,16140,0
|
|
20231121,094700,3116110,16140,16140,16140,16140,0
|
|
20231121,094600,3116110,16140,16140,16140,16140,0
|
|
20231121,094500,3116110,16140,16140,16140,16140,0
|
|
20231121,094400,3116110,16140,16140,16140,16140,0
|
|
20231121,094300,3116110,16140,16140,16140,16140,0
|
|
20231121,094200,3116110,16140,16140,16140,16140,1
|
|
20231121,094100,3099970,16150,16150,16150,16150,0
|
|
20231121,094000,3099970,16150,16150,16150,16150,1
|
|
20231121,093900,3083820,16100,16100,16100,16100,0
|
|
20231121,093800,3083820,16100,16100,16100,16100,0
|
|
20231121,093700,3083820,16100,16100,16100,16100,0
|
|
20231121,093600,3083820,16100,16100,16100,16100,0
|
|
20231121,093500,3083820,16100,16100,16100,16100,0
|
|
20231121,093400,3083820,16100,16100,16100,16100,0
|
|
20231121,093300,3083820,16100,16100,16100,16100,63
|
|
20231121,093200,2069520,16100,16100,16100,16100,0
|
|
20231121,093100,2069520,16100,16100,16100,16100,0
|
|
20231121,093000,2069520,16100,16100,16100,16100,5
|
|
20231121,092900,1989020,16100,16100,16100,16100,0
|
|
20231121,092800,1989020,16100,16100,16100,16100,0
|
|
20231121,092700,1989020,16100,16100,16100,16100,1
|
|
20231121,092600,1972920,16100,16100,16100,16100,0
|
|
20231121,092500,1972920,16100,16100,16100,16100,0
|
|
20231121,092400,1972920,16100,16100,16100,16100,0
|
|
20231121,092300,1972920,16100,16100,16100,16100,0
|
|
20231121,092200,1972920,16100,16100,16100,16100,33
|
|
20231121,092100,1441620,16100,16100,16100,16100,0
|
|
20231121,092000,1441620,16100,16100,16100,16100,0
|
|
20231121,091900,1441620,16100,16100,16100,16100,0
|
|
20231121,091800,1441620,16100,16100,16100,16100,8
|
|
20231121,091700,1312820,16010,16010,16010,16010,0
|
|
20231121,091600,1312820,16010,16010,16010,16010,0
|
|
20231121,091500,1312820,16010,16010,16010,16010,0
|
|
20231121,091400,1312820,16010,16010,16010,16010,0
|
|
20231121,091300,1312820,16010,16010,16010,16010,0
|
|
20231121,091200,1312820,16010,16010,16010,16010,0
|
|
20231121,091100,1312820,16010,16010,16010,16010,0
|
|
20231121,091000,1312820,16010,16010,16010,16010,0
|
|
20231121,090900,1312820,16010,16010,16010,16010,0
|
|
20231121,090800,1312820,16010,16010,16010,16010,0
|
|
20231121,090700,1312820,16010,16010,16010,16010,0
|
|
20231121,090600,1312820,16010,16010,16010,16010,0
|
|
20231121,090500,1312820,16010,16010,16010,16010,0
|
|
20231121,090400,1312820,16010,16010,16010,16010,0
|
|
20231121,090300,1312820,16010,16010,16010,16010,0
|
|
20231121,090200,1312820,16010,16010,16010,16010,0
|
|
20231121,090100,1312820,16010,16010,16010,16010,0
|
|
20231121,090000,1312820,16010,16010,16010,16010,82
|