606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190300,23922780,16260,16260,16260,16260,19
|
|
20231124,190200,23922780,16260,16260,16260,16260,0
|
|
20231124,190100,23922780,16260,16260,16260,16260,0
|
|
20231124,190000,23922780,16260,16260,16260,16260,0
|
|
20231124,185900,23922780,16260,16260,16260,16260,0
|
|
20231124,185800,23922780,16260,16260,16260,16260,0
|
|
20231124,185700,23922780,16260,16260,16260,16260,0
|
|
20231124,185600,23922780,16260,16260,16260,16260,0
|
|
20231124,185500,23922780,16260,16260,16260,16260,0
|
|
20231124,185400,23922780,16260,16260,16260,16260,0
|
|
20231124,185300,23922780,16260,16260,16260,16260,0
|
|
20231124,185200,23922780,16260,16260,16260,16260,0
|
|
20231124,185100,23922780,16260,16260,16260,16260,0
|
|
20231124,185000,23922780,16260,16260,16260,16260,0
|
|
20231124,184900,23922780,16260,16260,16260,16260,0
|
|
20231124,184800,23922780,16260,16260,16260,16260,0
|
|
20231124,184700,23922780,16260,16260,16260,16260,0
|
|
20231124,184600,23922780,16260,16260,16260,16260,0
|
|
20231124,184500,23922780,16260,16260,16260,16260,0
|
|
20231124,184400,23922780,16260,16260,16260,16260,0
|
|
20231124,184300,23922780,16260,16260,16260,16260,0
|
|
20231124,184200,23922780,16260,16260,16260,16260,0
|
|
20231124,184100,23922780,16260,16260,16260,16260,0
|
|
20231124,184000,23922780,16260,16260,16260,16260,0
|
|
20231124,183900,23922780,16260,16260,16260,16260,0
|
|
20231124,183800,23922780,16260,16260,16260,16260,0
|
|
20231124,183700,23922780,16260,16260,16260,16260,0
|
|
20231124,183600,23922780,16260,16260,16260,16260,0
|
|
20231124,183500,23922780,16260,16260,16260,16260,0
|
|
20231124,183400,23922780,16260,16260,16260,16260,0
|
|
20231124,183300,23922780,16260,16260,16260,16260,19
|
|
20231124,183200,23922780,16260,16260,16260,16260,0
|
|
20231124,183100,23922780,16260,16260,16260,16260,0
|
|
20231124,183000,23922780,16260,16260,16260,16260,0
|
|
20231124,182900,23922780,16260,16260,16260,16260,0
|
|
20231124,182800,23922780,16260,16260,16260,16260,0
|
|
20231124,182700,23922780,16260,16260,16260,16260,0
|
|
20231124,182600,23922780,16260,16260,16260,16260,0
|
|
20231124,182500,23922780,16260,16260,16260,16260,0
|
|
20231124,182400,23922780,16260,16260,16260,16260,0
|
|
20231124,182300,23922780,16260,16260,16260,16260,0
|
|
20231124,182200,23922780,16260,16260,16260,16260,0
|
|
20231124,182100,23922780,16260,16260,16260,16260,0
|
|
20231124,182000,23922780,16260,16260,16260,16260,0
|
|
20231124,181900,23922780,16260,16260,16260,16260,0
|
|
20231124,181800,23922780,16260,16260,16260,16260,0
|
|
20231124,181700,23922780,16260,16260,16260,16260,0
|
|
20231124,181600,23922780,16260,16260,16260,16260,0
|
|
20231124,181500,23922780,16260,16260,16260,16260,0
|
|
20231124,181400,23922780,16260,16260,16260,16260,0
|
|
20231124,181300,23922780,16260,16260,16260,16260,0
|
|
20231124,181200,23922780,16260,16260,16260,16260,0
|
|
20231124,181100,23922780,16260,16260,16260,16260,0
|
|
20231124,181000,23922780,16260,16260,16260,16260,0
|
|
20231124,180900,23922780,16260,16260,16260,16260,0
|
|
20231124,180800,23922780,16260,16260,16260,16260,0
|
|
20231124,180700,23922780,16260,16260,16260,16260,0
|
|
20231124,180600,23922780,16260,16260,16260,16260,0
|
|
20231124,180500,23922780,16260,16260,16260,16260,0
|
|
20231124,180400,23922780,16260,16260,16260,16260,0
|
|
20231124,180300,23922780,16260,16260,16260,16260,19
|
|
20231124,180200,23922780,16260,16260,16260,16260,0
|
|
20231124,180100,23922780,16260,16260,16260,16260,0
|
|
20231124,180000,23922780,16260,16260,16260,16260,0
|
|
20231124,175900,23922780,16260,16260,16260,16260,0
|
|
20231124,175800,23922780,16260,16260,16260,16260,0
|
|
20231124,175700,23922780,16260,16260,16260,16260,0
|
|
20231124,175600,23922780,16260,16260,16260,16260,0
|
|
20231124,175500,23922780,16260,16260,16260,16260,0
|
|
20231124,175400,23922780,16260,16260,16260,16260,0
|
|
20231124,175300,23922780,16260,16260,16260,16260,0
|
|
20231124,175200,23922780,16260,16260,16260,16260,0
|
|
20231124,175100,23922780,16260,16260,16260,16260,0
|
|
20231124,175000,23922780,16260,16260,16260,16260,0
|
|
20231124,174900,23922780,16260,16260,16260,16260,0
|
|
20231124,174800,23922780,16260,16260,16260,16260,0
|
|
20231124,174700,23922780,16260,16260,16260,16260,0
|
|
20231124,174600,23922780,16260,16260,16260,16260,0
|
|
20231124,174500,23922780,16260,16260,16260,16260,0
|
|
20231124,174400,23922780,16260,16260,16260,16260,0
|
|
20231124,174300,23922780,16260,16260,16260,16260,0
|
|
20231124,174200,23922780,16260,16260,16260,16260,0
|
|
20231124,174100,23922780,16260,16260,16260,16260,0
|
|
20231124,174000,23922780,16260,16260,16260,16260,0
|
|
20231124,173900,23922780,16260,16260,16260,16260,0
|
|
20231124,173800,23922780,16260,16260,16260,16260,0
|
|
20231124,173700,23922780,16260,16260,16260,16260,0
|
|
20231124,173600,23922780,16260,16260,16260,16260,0
|
|
20231124,173500,23922780,16260,16260,16260,16260,0
|
|
20231124,173400,23922780,16260,16260,16260,16260,0
|
|
20231124,173300,23922780,16260,16260,16260,16260,19
|
|
20231124,173200,23922780,16260,16260,16260,16260,0
|
|
20231124,173100,23922780,16260,16260,16260,16260,0
|
|
20231124,173000,23922780,16260,16260,16260,16260,0
|
|
20231124,172900,23922780,16260,16260,16260,16260,0
|
|
20231124,172800,23922780,16260,16260,16260,16260,0
|
|
20231124,172700,23922780,16260,16260,16260,16260,0
|
|
20231124,172600,23922780,16260,16260,16260,16260,0
|
|
20231124,172500,23922780,16260,16260,16260,16260,0
|
|
20231124,172400,23922780,16260,16260,16260,16260,0
|
|
20231124,172300,23922780,16260,16260,16260,16260,0
|
|
20231124,172200,23922780,16260,16260,16260,16260,0
|
|
20231124,172100,23922780,16260,16260,16260,16260,0
|
|
20231124,172000,23922780,16260,16260,16260,16260,0
|
|
20231124,171900,23922780,16260,16260,16260,16260,0
|
|
20231124,171800,23922780,16260,16260,16260,16260,0
|
|
20231124,171700,23922780,16260,16260,16260,16260,0
|
|
20231124,171600,23922780,16260,16260,16260,16260,0
|
|
20231124,171500,23922780,16260,16260,16260,16260,0
|
|
20231124,171400,23922780,16260,16260,16260,16260,0
|
|
20231124,171300,23922780,16260,16260,16260,16260,0
|
|
20231124,171200,23922780,16260,16260,16260,16260,0
|
|
20231124,171100,23922780,16260,16260,16260,16260,0
|
|
20231124,171000,23922780,16260,16260,16260,16260,0
|
|
20231124,170900,23922780,16260,16260,16260,16260,0
|
|
20231124,170800,23922780,16260,16260,16260,16260,0
|
|
20231124,170700,23922780,16260,16260,16260,16260,0
|
|
20231124,170600,23922780,16260,16260,16260,16260,0
|
|
20231124,170500,23922780,16260,16260,16260,16260,0
|
|
20231124,170400,23922780,16260,16260,16260,16260,0
|
|
20231124,170300,23922780,16260,16260,16260,16260,19
|
|
20231124,170200,23922780,16260,16260,16260,16260,0
|
|
20231124,170100,23922780,16260,16260,16260,16260,0
|
|
20231124,170000,23922780,16260,16260,16260,16260,0
|
|
20231124,165900,23922780,16260,16260,16260,16260,0
|
|
20231124,165800,23922780,16260,16260,16260,16260,0
|
|
20231124,165700,23922780,16260,16260,16260,16260,0
|
|
20231124,165600,23922780,16260,16260,16260,16260,0
|
|
20231124,165500,23922780,16260,16260,16260,16260,0
|
|
20231124,165400,23922780,16260,16260,16260,16260,0
|
|
20231124,165300,23922780,16260,16260,16260,16260,0
|
|
20231124,165200,23922780,16260,16260,16260,16260,0
|
|
20231124,165100,23922780,16260,16260,16260,16260,0
|
|
20231124,165000,23922780,16260,16260,16260,16260,0
|
|
20231124,164900,23922780,16260,16260,16260,16260,0
|
|
20231124,164800,23922780,16260,16260,16260,16260,0
|
|
20231124,164700,23922780,16260,16260,16260,16260,0
|
|
20231124,164600,23922780,16260,16260,16260,16260,0
|
|
20231124,164500,23922780,16260,16260,16260,16260,0
|
|
20231124,164400,23922780,16260,16260,16260,16260,0
|
|
20231124,164300,23922780,16260,16260,16260,16260,0
|
|
20231124,164200,23922780,16260,16260,16260,16260,0
|
|
20231124,164100,23922780,16260,16260,16260,16260,0
|
|
20231124,164000,23922780,16260,16260,16260,16260,0
|
|
20231124,163900,23922780,16260,16260,16260,16260,0
|
|
20231124,163800,23922780,16260,16260,16260,16260,0
|
|
20231124,163700,23922780,16260,16260,16260,16260,0
|
|
20231124,163600,23922780,16260,16260,16260,16260,0
|
|
20231124,163500,23922780,16260,16260,16260,16260,0
|
|
20231124,163400,23922780,16260,16260,16260,16260,0
|
|
20231124,163300,23922780,16260,16260,16260,16260,19
|
|
20231124,163200,23922780,16260,16260,16260,16260,0
|
|
20231124,163100,23922780,16260,16260,16260,16260,0
|
|
20231124,163000,23922780,16260,16260,16260,16260,0
|
|
20231124,162900,23922780,16260,16260,16260,16260,0
|
|
20231124,162800,23922780,16260,16260,16260,16260,0
|
|
20231124,162700,23922780,16260,16260,16260,16260,0
|
|
20231124,162600,23922780,16260,16260,16260,16260,0
|
|
20231124,162500,23922780,16260,16260,16260,16260,0
|
|
20231124,162400,23922780,16260,16260,16260,16260,0
|
|
20231124,162300,23922780,16260,16260,16260,16260,0
|
|
20231124,162200,23922780,16260,16260,16260,16260,0
|
|
20231124,162100,23922780,16260,16260,16260,16260,0
|
|
20231124,162000,23922780,16260,16260,16260,16260,0
|
|
20231124,161900,23922780,16260,16260,16260,16260,0
|
|
20231124,161800,23922780,16260,16260,16260,16260,0
|
|
20231124,161700,23922780,16260,16260,16260,16260,0
|
|
20231124,161600,23922780,16260,16260,16260,16260,0
|
|
20231124,161500,23922780,16260,16260,16260,16260,0
|
|
20231124,161400,23922780,16260,16260,16260,16260,0
|
|
20231124,161300,23922780,16260,16260,16260,16260,0
|
|
20231124,161200,23922780,16260,16260,16260,16260,0
|
|
20231124,161100,23922780,16260,16260,16260,16260,0
|
|
20231124,161000,23922780,16260,16260,16260,16260,0
|
|
20231124,160900,23922780,16260,16260,16260,16260,0
|
|
20231124,160800,23922780,16260,16260,16260,16260,0
|
|
20231124,160700,23922780,16260,16260,16260,16260,0
|
|
20231124,160600,23922780,16260,16260,16260,16260,0
|
|
20231124,160500,23922780,16260,16260,16260,16260,0
|
|
20231124,160400,23922780,16260,16260,16260,16260,0
|
|
20231124,160300,23922780,16260,16260,16260,16260,19
|
|
20231124,160200,23922780,16260,16260,16260,16260,0
|
|
20231124,160100,23922780,16260,16260,16260,16260,0
|
|
20231124,160000,23922780,16260,16260,16260,16260,0
|
|
20231124,155900,23922780,16260,16260,16260,16260,0
|
|
20231124,155800,23922780,16260,16260,16260,16260,0
|
|
20231124,155700,23922780,16260,16260,16260,16260,0
|
|
20231124,155600,23922780,16260,16260,16260,16260,0
|
|
20231124,155500,23922780,16260,16260,16260,16260,0
|
|
20231124,155400,23922780,16260,16260,16260,16260,0
|
|
20231124,155300,23922780,16260,16260,16260,16260,0
|
|
20231124,155200,23922780,16260,16260,16260,16260,0
|
|
20231124,155100,23922780,16260,16260,16260,16260,0
|
|
20231124,155000,23922780,16260,16260,16260,16260,0
|
|
20231124,154900,23922780,16260,16260,16260,16260,0
|
|
20231124,154800,23922780,16260,16260,16260,16260,0
|
|
20231124,154700,23922780,16260,16260,16260,16260,0
|
|
20231124,154600,23922780,16260,16260,16260,16260,0
|
|
20231124,154500,23922780,16260,16260,16260,16260,0
|
|
20231124,154400,23922780,16260,16260,16260,16260,0
|
|
20231124,154300,23922780,16260,16260,16260,16260,0
|
|
20231124,154200,23922780,16260,16260,16260,16260,0
|
|
20231124,154100,23922780,16260,16260,16260,16260,0
|
|
20231124,154000,23922780,16260,16260,16260,16260,0
|
|
20231124,153900,23922780,16260,16260,16260,16260,0
|
|
20231124,153800,23922780,16260,16260,16260,16260,0
|
|
20231124,153700,23922780,16260,16260,16260,16260,0
|
|
20231124,153600,23922780,16260,16260,16260,16260,0
|
|
20231124,153500,23922780,16260,16260,16260,16260,0
|
|
20231124,153400,23922780,16260,16260,16260,16260,0
|
|
20231124,153300,23922780,16260,16260,16260,16260,19
|
|
20231124,153200,23922780,16260,16260,16260,16260,0
|
|
20231124,153100,23922780,16260,16260,16260,16260,0
|
|
20231124,153000,23922780,16260,16260,16260,16260,19
|
|
20231124,152900,23613840,16210,16210,16210,16210,0
|
|
20231124,152800,23613840,16210,16210,16210,16210,0
|
|
20231124,152700,23613840,16210,16210,16210,16210,0
|
|
20231124,152600,23613840,16210,16210,16210,16210,0
|
|
20231124,152500,23613840,16210,16210,16210,16210,0
|
|
20231124,152400,23613840,16210,16210,16210,16210,0
|
|
20231124,152300,23613840,16210,16210,16210,16210,0
|
|
20231124,152200,23613840,16210,16210,16210,16210,0
|
|
20231124,152100,23613840,16210,16210,16210,16210,0
|
|
20231124,152000,23613840,16210,16210,16210,16210,0
|
|
20231124,151900,23613840,16210,16210,16210,16210,15
|
|
20231124,151800,23370690,16210,16210,16210,16210,0
|
|
20231124,151700,23370690,16210,16210,16210,16210,0
|
|
20231124,151600,23370690,16210,16210,16210,16210,0
|
|
20231124,151500,23370690,16210,16210,16210,16210,0
|
|
20231124,151400,23370690,16210,16210,16210,16210,0
|
|
20231124,151300,23370690,16210,16210,16210,16210,0
|
|
20231124,151200,23370690,16210,16210,16210,16210,0
|
|
20231124,151100,23370690,16210,16210,16210,16210,0
|
|
20231124,151000,23370690,16210,16210,16210,16210,0
|
|
20231124,150900,23370690,16210,16210,16210,16210,0
|
|
20231124,150800,23370690,16210,16210,16210,16210,0
|
|
20231124,150700,23370690,16210,16210,16210,16210,0
|
|
20231124,150600,23370690,16210,16210,16210,16210,0
|
|
20231124,150500,23370690,16210,16210,16210,16210,0
|
|
20231124,150400,23370690,16210,16210,16210,16210,0
|
|
20231124,150300,23370690,16210,16210,16210,16210,0
|
|
20231124,150200,23370690,16210,16210,16210,16210,0
|
|
20231124,150100,23370690,16210,16210,16210,16210,0
|
|
20231124,150000,23370690,16210,16210,16210,16210,1
|
|
20231124,145900,23354480,16280,16280,16280,16280,0
|
|
20231124,145800,23354480,16280,16280,16280,16280,0
|
|
20231124,145700,23354480,16280,16280,16280,16280,0
|
|
20231124,145600,23354480,16280,16280,16280,16280,1
|
|
20231124,145500,23338200,16280,16280,16280,16280,0
|
|
20231124,145400,23338200,16280,16280,16280,16280,1
|
|
20231124,145300,23321920,16270,16270,16270,16270,91
|
|
20231124,145200,21841350,16270,16270,16270,16270,0
|
|
20231124,145100,21841350,16270,16270,16270,16270,6
|
|
20231124,145000,21743730,16270,16270,16270,16270,0
|
|
20231124,144900,21743730,16270,16270,16270,16270,0
|
|
20231124,144800,21743730,16270,16270,16270,16270,0
|
|
20231124,144700,21743730,16270,16270,16270,16270,0
|
|
20231124,144600,21743730,16270,16270,16270,16270,0
|
|
20231124,144500,21743730,16270,16270,16270,16270,0
|
|
20231124,144400,21743730,16270,16270,16270,16270,0
|
|
20231124,144300,21743730,16270,16270,16270,16270,0
|
|
20231124,144200,21743730,16270,16270,16270,16270,0
|
|
20231124,144100,21743730,16270,16270,16270,16270,0
|
|
20231124,144000,21743730,16270,16270,16270,16270,0
|
|
20231124,143900,21743730,16270,16270,16270,16270,0
|
|
20231124,143800,21743730,16270,16270,16270,16270,0
|
|
20231124,143700,21743730,16270,16270,16270,16270,0
|
|
20231124,143600,21743730,16270,16270,16270,16270,0
|
|
20231124,143500,21743730,16270,16270,16270,16270,0
|
|
20231124,143400,21743730,16270,16270,16270,16270,6
|
|
20231124,143300,21646110,16280,16280,16280,16280,0
|
|
20231124,143200,21646110,16280,16280,16280,16280,0
|
|
20231124,143100,21646110,16280,16280,16280,16280,0
|
|
20231124,143000,21646110,16280,16280,16280,16280,0
|
|
20231124,142900,21646110,16280,16280,16280,16280,0
|
|
20231124,142800,21646110,16280,16280,16280,16280,0
|
|
20231124,142700,21646110,16280,16280,16280,16280,0
|
|
20231124,142600,21646110,16280,16280,16280,16280,0
|
|
20231124,142500,21646110,16280,16280,16280,16280,0
|
|
20231124,142400,21646110,16280,16280,16280,16280,0
|
|
20231124,142300,21646110,16280,16280,16280,16280,0
|
|
20231124,142200,21646110,16280,16280,16280,16280,0
|
|
20231124,142100,21646110,16280,16280,16280,16280,0
|
|
20231124,142000,21646110,16280,16280,16280,16280,0
|
|
20231124,141900,21646110,16280,16280,16280,16280,0
|
|
20231124,141800,21646110,16280,16280,16280,16280,0
|
|
20231124,141700,21646110,16280,16280,16280,16280,0
|
|
20231124,141600,21646110,16280,16280,16280,16280,0
|
|
20231124,141500,21646110,16280,16280,16280,16280,0
|
|
20231124,141400,21646110,16280,16280,16280,16280,0
|
|
20231124,141300,21646110,16280,16280,16280,16280,0
|
|
20231124,141200,21646110,16280,16280,16280,16280,0
|
|
20231124,141100,21646110,16280,16280,16280,16280,0
|
|
20231124,141000,21646110,16280,16280,16280,16280,0
|
|
20231124,140900,21646110,16280,16280,16280,16280,0
|
|
20231124,140800,21646110,16280,16280,16280,16280,0
|
|
20231124,140700,21646110,16280,16280,16280,16280,0
|
|
20231124,140600,21646110,16280,16280,16280,16280,1
|
|
20231124,140500,21629830,16210,16210,16210,16210,0
|
|
20231124,140400,21629830,16210,16210,16210,16210,0
|
|
20231124,140300,21629830,16210,16210,16210,16210,0
|
|
20231124,140200,21629830,16210,16250,16250,16210,200
|
|
20231124,140100,18384400,16280,16280,16280,16280,0
|
|
20231124,140000,18384400,16280,16280,16280,16280,1
|
|
20231124,135900,18368120,16280,16280,16280,16280,0
|
|
20231124,135800,18368120,16280,16280,16280,16280,0
|
|
20231124,135700,18368120,16280,16280,16280,16280,0
|
|
20231124,135600,18368120,16280,16280,16280,16280,0
|
|
20231124,135500,18368120,16280,16280,16280,16280,0
|
|
20231124,135400,18368120,16280,16280,16280,16280,0
|
|
20231124,135300,18368120,16280,16280,16280,16280,0
|
|
20231124,135200,18368120,16280,16280,16280,16280,0
|
|
20231124,135100,18368120,16280,16280,16280,16280,1
|
|
20231124,135000,18351840,16250,16250,16250,16250,0
|
|
20231124,134900,18351840,16250,16250,16250,16250,0
|
|
20231124,134800,18351840,16250,16250,16250,16250,0
|
|
20231124,134700,18351840,16250,16250,16250,16250,0
|
|
20231124,134600,18351840,16250,16250,16250,16250,0
|
|
20231124,134500,18351840,16250,16250,16250,16250,0
|
|
20231124,134400,18351840,16250,16250,16250,16250,0
|
|
20231124,134300,18351840,16250,16250,16250,16250,0
|
|
20231124,134200,18351840,16250,16250,16250,16250,0
|
|
20231124,134100,18351840,16250,16250,16250,16250,0
|
|
20231124,134000,18351840,16250,16250,16250,16250,0
|
|
20231124,133900,18351840,16250,16250,16250,16250,0
|
|
20231124,133800,18351840,16250,16250,16250,16250,0
|
|
20231124,133700,18351840,16250,16250,16250,16250,0
|
|
20231124,133600,18351840,16250,16250,16250,16250,10
|
|
20231124,133500,18189340,16250,16250,16250,16250,0
|
|
20231124,133400,18189340,16250,16250,16250,16250,0
|
|
20231124,133300,18189340,16250,16250,16250,16250,0
|
|
20231124,133200,18189340,16250,16250,16250,16250,23
|
|
20231124,133100,17815590,16280,16280,16280,16280,0
|
|
20231124,133000,17815590,16280,16280,16280,16280,0
|
|
20231124,132900,17815590,16280,16280,16280,16280,0
|
|
20231124,132800,17815590,16280,16280,16280,16280,0
|
|
20231124,132700,17815590,16280,16280,16280,16280,0
|
|
20231124,132600,17815590,16280,16280,16280,16280,0
|
|
20231124,132500,17815590,16280,16280,16280,16280,0
|
|
20231124,132400,17815590,16280,16280,16280,16280,0
|
|
20231124,132300,17815590,16280,16280,16280,16280,0
|
|
20231124,132200,17815590,16280,16280,16280,16280,0
|
|
20231124,132100,17815590,16280,16280,16280,16280,0
|
|
20231124,132000,17815590,16280,16280,16280,16280,0
|
|
20231124,131900,17815590,16280,16280,16280,16280,0
|
|
20231124,131800,17815590,16280,16280,16280,16280,0
|
|
20231124,131700,17815590,16280,16280,16280,16280,1
|
|
20231124,131600,17799310,16280,16280,16280,16280,0
|
|
20231124,131500,17799310,16280,16280,16280,16280,0
|
|
20231124,131400,17799310,16280,16280,16280,16280,0
|
|
20231124,131300,17799310,16280,16280,16280,16280,0
|
|
20231124,131200,17799310,16280,16280,16280,16280,0
|
|
20231124,131100,17799310,16280,16280,16280,16280,0
|
|
20231124,131000,17799310,16280,16280,16280,16280,0
|
|
20231124,130900,17799310,16280,16280,16280,16280,0
|
|
20231124,130800,17799310,16280,16280,16280,16280,0
|
|
20231124,130700,17799310,16280,16280,16280,16280,0
|
|
20231124,130600,17799310,16280,16280,16280,16280,0
|
|
20231124,130500,17799310,16280,16280,16280,16280,0
|
|
20231124,130400,17799310,16280,16280,16280,16280,0
|
|
20231124,130300,17799310,16280,16280,16280,16280,0
|
|
20231124,130200,17799310,16280,16280,16280,16280,0
|
|
20231124,130100,17799310,16280,16280,16280,16280,0
|
|
20231124,130000,17799310,16280,16280,16280,16280,0
|
|
20231124,125900,17799310,16280,16280,16280,16280,0
|
|
20231124,125800,17799310,16280,16270,16280,16270,2
|
|
20231124,125700,17766760,16270,16270,16270,16270,0
|
|
20231124,125600,17766760,16270,16270,16270,16270,0
|
|
20231124,125500,17766760,16270,16270,16270,16270,0
|
|
20231124,125400,17766760,16270,16270,16270,16270,0
|
|
20231124,125300,17766760,16270,16270,16270,16270,13
|
|
20231124,125200,17555250,16270,16270,16270,16270,0
|
|
20231124,125100,17555250,16270,16270,16270,16270,1
|
|
20231124,125000,17538980,16280,16280,16280,16280,0
|
|
20231124,124900,17538980,16280,16280,16280,16280,0
|
|
20231124,124800,17538980,16280,16280,16280,16280,0
|
|
20231124,124700,17538980,16280,16280,16280,16280,0
|
|
20231124,124600,17538980,16280,16280,16280,16280,5
|
|
20231124,124500,17457580,16280,16280,16280,16280,0
|
|
20231124,124400,17457580,16280,16280,16280,16280,0
|
|
20231124,124300,17457580,16280,16280,16280,16280,0
|
|
20231124,124200,17457580,16280,16280,16280,16280,0
|
|
20231124,124100,17457580,16280,16280,16280,16280,0
|
|
20231124,124000,17457580,16280,16280,16280,16280,0
|
|
20231124,123900,17457580,16280,16280,16280,16280,0
|
|
20231124,123800,17457580,16280,16260,16280,16260,6
|
|
20231124,123700,17359930,16280,16280,16280,16280,0
|
|
20231124,123600,17359930,16280,16280,16280,16280,0
|
|
20231124,123500,17359930,16280,16280,16280,16280,0
|
|
20231124,123400,17359930,16280,16280,16280,16280,0
|
|
20231124,123300,17359930,16280,16280,16280,16280,0
|
|
20231124,123200,17359930,16280,16280,16280,16280,0
|
|
20231124,123100,17359930,16280,16280,16280,16280,0
|
|
20231124,123000,17359930,16280,16280,16280,16280,0
|
|
20231124,122900,17359930,16280,16280,16280,16280,0
|
|
20231124,122800,17359930,16280,16280,16280,16280,0
|
|
20231124,122700,17359930,16280,16280,16280,16280,0
|
|
20231124,122600,17359930,16280,16280,16280,16280,0
|
|
20231124,122500,17359930,16280,16280,16280,16280,2
|
|
20231124,122400,17327370,16280,16280,16280,16280,0
|
|
20231124,122300,17327370,16280,16280,16280,16280,0
|
|
20231124,122200,17327370,16280,16280,16280,16280,0
|
|
20231124,122100,17327370,16280,16280,16280,16280,0
|
|
20231124,122000,17327370,16280,16280,16280,16280,0
|
|
20231124,121900,17327370,16280,16280,16280,16280,0
|
|
20231124,121800,17327370,16280,16280,16280,16280,0
|
|
20231124,121700,17327370,16280,16280,16280,16280,0
|
|
20231124,121600,17327370,16280,16280,16280,16280,0
|
|
20231124,121500,17327370,16280,16280,16280,16280,0
|
|
20231124,121400,17327370,16280,16280,16280,16280,0
|
|
20231124,121300,17327370,16280,16280,16280,16280,28
|
|
20231124,121200,16871530,16280,16280,16280,16280,0
|
|
20231124,121100,16871530,16280,16280,16280,16280,0
|
|
20231124,121000,16871530,16280,16280,16280,16280,1
|
|
20231124,120900,16855250,16240,16240,16240,16240,0
|
|
20231124,120800,16855250,16240,16240,16240,16240,0
|
|
20231124,120700,16855250,16240,16240,16240,16240,0
|
|
20231124,120600,16855250,16240,16240,16240,16240,0
|
|
20231124,120500,16855250,16240,16240,16240,16240,0
|
|
20231124,120400,16855250,16240,16240,16240,16240,0
|
|
20231124,120300,16855250,16240,16260,16260,16240,233
|
|
20231124,120200,13071110,16290,16290,16290,16290,0
|
|
20231124,120100,13071110,16290,16290,16290,16290,0
|
|
20231124,120000,13071110,16290,16290,16290,16290,0
|
|
20231124,115900,13071110,16290,16290,16290,16290,0
|
|
20231124,115800,13071110,16290,16290,16290,16290,0
|
|
20231124,115700,13071110,16290,16290,16290,16290,0
|
|
20231124,115600,13071110,16290,16290,16290,16290,0
|
|
20231124,115500,13071110,16290,16290,16290,16290,0
|
|
20231124,115400,13071110,16290,16290,16290,16290,0
|
|
20231124,115300,13071110,16290,16290,16290,16290,0
|
|
20231124,115200,13071110,16290,16290,16290,16290,0
|
|
20231124,115100,13071110,16290,16290,16290,16290,0
|
|
20231124,115000,13071110,16290,16290,16290,16290,0
|
|
20231124,114900,13071110,16290,16290,16290,16290,0
|
|
20231124,114800,13071110,16290,16290,16290,16290,0
|
|
20231124,114700,13071110,16290,16290,16290,16290,0
|
|
20231124,114600,13071110,16290,16290,16290,16290,0
|
|
20231124,114500,13071110,16290,16290,16290,16290,1
|
|
20231124,114400,13054820,16290,16290,16290,16290,0
|
|
20231124,114300,13054820,16290,16290,16290,16290,0
|
|
20231124,114200,13054820,16290,16290,16290,16290,0
|
|
20231124,114100,13054820,16290,16290,16290,16290,0
|
|
20231124,114000,13054820,16290,16290,16290,16290,0
|
|
20231124,113900,13054820,16290,16290,16290,16290,0
|
|
20231124,113800,13054820,16290,16290,16290,16290,0
|
|
20231124,113700,13054820,16290,16290,16290,16290,0
|
|
20231124,113600,13054820,16290,16290,16290,16290,0
|
|
20231124,113500,13054820,16290,16290,16290,16290,0
|
|
20231124,113400,13054820,16290,16280,16290,16280,5
|
|
20231124,113300,12973410,16280,16280,16280,16280,0
|
|
20231124,113200,12973410,16280,16280,16280,16280,1
|
|
20231124,113100,12957130,16290,16290,16290,16290,0
|
|
20231124,113000,12957130,16290,16290,16290,16290,0
|
|
20231124,112900,12957130,16290,16290,16290,16290,0
|
|
20231124,112800,12957130,16290,16290,16290,16290,0
|
|
20231124,112700,12957130,16290,16290,16290,16290,0
|
|
20231124,112600,12957130,16290,16290,16290,16290,0
|
|
20231124,112500,12957130,16290,16290,16290,16290,0
|
|
20231124,112400,12957130,16290,16290,16290,16290,0
|
|
20231124,112300,12957130,16290,16290,16290,16290,0
|
|
20231124,112200,12957130,16290,16290,16290,16290,0
|
|
20231124,112100,12957130,16290,16290,16290,16290,0
|
|
20231124,112000,12957130,16290,16290,16290,16290,0
|
|
20231124,111900,12957130,16290,16290,16290,16290,0
|
|
20231124,111800,12957130,16290,16290,16290,16290,0
|
|
20231124,111700,12957130,16290,16290,16290,16290,0
|
|
20231124,111600,12957130,16290,16290,16290,16290,0
|
|
20231124,111500,12957130,16290,16290,16290,16290,0
|
|
20231124,111400,12957130,16290,16290,16290,16290,0
|
|
20231124,111300,12957130,16290,16290,16290,16290,0
|
|
20231124,111200,12957130,16290,16290,16290,16290,0
|
|
20231124,111100,12957130,16290,16290,16290,16290,0
|
|
20231124,111000,12957130,16290,16290,16290,16290,0
|
|
20231124,110900,12957130,16290,16290,16290,16290,0
|
|
20231124,110800,12957130,16290,16290,16290,16290,10
|
|
20231124,110700,12794230,16250,16250,16250,16250,0
|
|
20231124,110600,12794230,16250,16250,16250,16250,0
|
|
20231124,110500,12794230,16250,16250,16250,16250,0
|
|
20231124,110400,12794230,16250,16250,16250,16250,0
|
|
20231124,110300,12794230,16250,16250,16250,16250,0
|
|
20231124,110200,12794230,16250,16250,16250,16250,0
|
|
20231124,110100,12794230,16250,16250,16250,16250,0
|
|
20231124,110000,12794230,16250,16250,16250,16250,54
|
|
20231124,105900,11916730,16290,16290,16290,16290,0
|
|
20231124,105800,11916730,16290,16290,16290,16290,0
|
|
20231124,105700,11916730,16290,16290,16290,16290,0
|
|
20231124,105600,11916730,16290,16290,16290,16290,0
|
|
20231124,105500,11916730,16290,16290,16290,16290,0
|
|
20231124,105400,11916730,16290,16290,16290,16290,0
|
|
20231124,105300,11916730,16290,16290,16290,16290,0
|
|
20231124,105200,11916730,16290,16290,16290,16290,0
|
|
20231124,105100,11916730,16290,16290,16290,16290,0
|
|
20231124,105000,11916730,16290,16290,16290,16290,0
|
|
20231124,104900,11916730,16290,16290,16290,16290,0
|
|
20231124,104800,11916730,16290,16290,16290,16290,0
|
|
20231124,104700,11916730,16290,16290,16290,16290,0
|
|
20231124,104600,11916730,16290,16290,16290,16290,0
|
|
20231124,104500,11916730,16290,16280,16290,16280,4
|
|
20231124,104400,11851600,16280,16280,16280,16280,0
|
|
20231124,104300,11851600,16280,16280,16280,16280,0
|
|
20231124,104200,11851600,16280,16280,16280,16280,1
|
|
20231124,104100,11835320,16290,16290,16290,16290,0
|
|
20231124,104000,11835320,16290,16290,16290,16290,0
|
|
20231124,103900,11835320,16290,16290,16290,16290,6
|
|
20231124,103800,11737580,16240,16270,16270,16240,79
|
|
20231124,103700,10453210,16290,16290,16290,16290,0
|
|
20231124,103600,10453210,16290,16290,16290,16290,0
|
|
20231124,103500,10453210,16290,16290,16290,16290,0
|
|
20231124,103400,10453210,16290,16290,16290,16290,0
|
|
20231124,103300,10453210,16290,16290,16290,16290,0
|
|
20231124,103200,10453210,16290,16290,16290,16290,0
|
|
20231124,103100,10453210,16290,16290,16290,16290,0
|
|
20231124,103000,10453210,16290,16290,16290,16290,0
|
|
20231124,102900,10453210,16290,16290,16290,16290,0
|
|
20231124,102800,10453210,16290,16290,16290,16290,4
|
|
20231124,102700,10388050,16290,16290,16290,16290,0
|
|
20231124,102600,10388050,16290,16290,16290,16290,0
|
|
20231124,102500,10388050,16290,16290,16290,16290,0
|
|
20231124,102400,10388050,16290,16290,16290,16290,0
|
|
20231124,102300,10388050,16290,16290,16290,16290,0
|
|
20231124,102200,10388050,16290,16290,16290,16290,0
|
|
20231124,102100,10388050,16290,16290,16290,16290,0
|
|
20231124,102000,10388050,16290,16290,16290,16290,0
|
|
20231124,101900,10388050,16290,16290,16290,16290,0
|
|
20231124,101800,10388050,16290,16290,16290,16290,0
|
|
20231124,101700,10388050,16290,16290,16290,16290,0
|
|
20231124,101600,10388050,16290,16260,16290,16260,4
|
|
20231124,101500,10322980,16290,16290,16290,16290,0
|
|
20231124,101400,10322980,16290,16290,16290,16290,0
|
|
20231124,101300,10322980,16290,16290,16290,16290,0
|
|
20231124,101200,10322980,16290,16290,16290,16290,0
|
|
20231124,101100,10322980,16290,16290,16290,16290,0
|
|
20231124,101000,10322980,16290,16290,16290,16290,0
|
|
20231124,100900,10322980,16290,16290,16290,16290,0
|
|
20231124,100800,10322980,16290,16290,16290,16290,0
|
|
20231124,100700,10322980,16290,16290,16290,16290,0
|
|
20231124,100600,10322980,16290,16290,16290,16290,0
|
|
20231124,100500,10322980,16290,16290,16290,16290,0
|
|
20231124,100400,10322980,16290,16290,16290,16290,0
|
|
20231124,100300,10322980,16290,16290,16290,16290,2
|
|
20231124,100200,10290400,16260,16260,16260,16260,0
|
|
20231124,100100,10290400,16260,16260,16260,16260,0
|
|
20231124,100000,10290400,16260,16260,16260,16260,0
|
|
20231124,095900,10290400,16260,16260,16260,16260,1
|
|
20231124,095800,10274140,16300,16300,16300,16300,0
|
|
20231124,095700,10274140,16300,16300,16300,16300,0
|
|
20231124,095600,10274140,16300,16300,16300,16300,0
|
|
20231124,095500,10274140,16300,16300,16300,16300,0
|
|
20231124,095400,10274140,16300,16300,16300,16300,0
|
|
20231124,095300,10274140,16300,16250,16300,16250,3
|
|
20231124,095200,10225320,16310,16310,16310,16310,0
|
|
20231124,095100,10225320,16310,16310,16310,16310,0
|
|
20231124,095000,10225320,16310,16310,16310,16310,0
|
|
20231124,094900,10225320,16310,16310,16310,16310,0
|
|
20231124,094800,10225320,16310,16310,16310,16310,0
|
|
20231124,094700,10225320,16310,16310,16310,16310,0
|
|
20231124,094600,10225320,16310,16310,16310,16310,0
|
|
20231124,094500,10225320,16310,16310,16310,16310,0
|
|
20231124,094400,10225320,16310,16310,16310,16310,61
|
|
20231124,094300,9230410,16310,16310,16310,16310,0
|
|
20231124,094200,9230410,16310,16310,16310,16310,0
|
|
20231124,094100,9230410,16310,16310,16310,16310,1
|
|
20231124,094000,9214100,16240,16290,16300,16240,58
|
|
20231124,093900,8269000,16300,16300,16300,16300,0
|
|
20231124,093800,8269000,16300,16300,16300,16300,1
|
|
20231124,093700,8252700,16300,16300,16300,16300,0
|
|
20231124,093600,8252700,16300,16300,16300,16300,20
|
|
20231124,093500,7926700,16300,16300,16300,16300,0
|
|
20231124,093400,7926700,16300,16290,16300,16290,20
|
|
20231124,093300,7600770,16320,16320,16320,16320,0
|
|
20231124,093200,7600770,16320,16320,16320,16320,0
|
|
20231124,093100,7600770,16320,16320,16320,16320,0
|
|
20231124,093000,7600770,16320,16320,16320,16320,0
|
|
20231124,092900,7600770,16320,16320,16320,16320,0
|
|
20231124,092800,7600770,16320,16320,16320,16320,0
|
|
20231124,092700,7600770,16320,16320,16320,16320,0
|
|
20231124,092600,7600770,16320,16320,16320,16320,0
|
|
20231124,092500,7600770,16320,16320,16320,16320,0
|
|
20231124,092400,7600770,16320,16320,16320,16320,6
|
|
20231124,092300,7502850,16320,16320,16320,16320,0
|
|
20231124,092200,7502850,16320,16310,16320,16310,63
|
|
20231124,092100,6475310,16310,16310,16310,16310,0
|
|
20231124,092000,6475310,16310,16310,16310,16310,0
|
|
20231124,091900,6475310,16310,16310,16310,16310,1
|
|
20231124,091800,6459000,16320,16320,16320,16320,0
|
|
20231124,091700,6459000,16320,16320,16320,16320,0
|
|
20231124,091600,6459000,16320,16310,16320,16310,23
|
|
20231124,091500,6083860,16300,16290,16300,16290,19
|
|
20231124,091400,5774340,16290,16290,16290,16290,5
|
|
20231124,091300,5692890,16290,16290,16290,16290,2
|
|
20231124,091200,5660310,16280,16300,16300,16250,15
|
|
20231124,091100,5416230,16300,16300,16320,16300,150
|
|
20231124,091000,2970160,16300,16290,16300,16280,67
|
|
20231124,090900,1878100,16300,16250,16300,16250,14
|
|
20231124,090800,1650480,16200,16200,16200,16200,43
|
|
20231124,090700,953880,16200,16200,16200,16200,0
|
|
20231124,090600,953880,16200,16200,16200,16200,11
|
|
20231124,090500,775680,16200,16200,16200,16200,5
|
|
20231124,090400,694680,16200,16200,16200,16200,10
|
|
20231124,090300,532680,16200,16200,16200,16200,0
|
|
20231124,090200,532680,16200,16200,16200,16200,0
|
|
20231124,090100,532680,16200,16200,16200,16200,0
|
|
20231124,090000,532680,16200,16240,16240,16120,33
|