605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190200,30311210,16120,16120,16120,16120,53
|
|
20231127,190100,30311210,16120,16120,16120,16120,0
|
|
20231127,190000,30311210,16120,16120,16120,16120,0
|
|
20231127,185900,30311210,16120,16120,16120,16120,0
|
|
20231127,185800,30311210,16120,16120,16120,16120,0
|
|
20231127,185700,30311210,16120,16120,16120,16120,0
|
|
20231127,185600,30311210,16120,16120,16120,16120,0
|
|
20231127,185500,30311210,16120,16120,16120,16120,0
|
|
20231127,185400,30311210,16120,16120,16120,16120,0
|
|
20231127,185300,30311210,16120,16120,16120,16120,0
|
|
20231127,185200,30311210,16120,16120,16120,16120,0
|
|
20231127,185100,30311210,16120,16120,16120,16120,0
|
|
20231127,185000,30311210,16120,16120,16120,16120,0
|
|
20231127,184900,30311210,16120,16120,16120,16120,0
|
|
20231127,184800,30311210,16120,16120,16120,16120,0
|
|
20231127,184700,30311210,16120,16120,16120,16120,0
|
|
20231127,184600,30311210,16120,16120,16120,16120,0
|
|
20231127,184500,30311210,16120,16120,16120,16120,0
|
|
20231127,184400,30311210,16120,16120,16120,16120,0
|
|
20231127,184300,30311210,16120,16120,16120,16120,0
|
|
20231127,184200,30311210,16120,16120,16120,16120,0
|
|
20231127,184100,30311210,16120,16120,16120,16120,0
|
|
20231127,184000,30311210,16120,16120,16120,16120,0
|
|
20231127,183900,30311210,16120,16120,16120,16120,0
|
|
20231127,183800,30311210,16120,16120,16120,16120,0
|
|
20231127,183700,30311210,16120,16120,16120,16120,0
|
|
20231127,183600,30311210,16120,16120,16120,16120,0
|
|
20231127,183500,30311210,16120,16120,16120,16120,0
|
|
20231127,183400,30311210,16120,16120,16120,16120,0
|
|
20231127,183300,30311210,16120,16120,16120,16120,0
|
|
20231127,183200,30311210,16120,16120,16120,16120,53
|
|
20231127,183100,30311210,16120,16120,16120,16120,0
|
|
20231127,183000,30311210,16120,16120,16120,16120,0
|
|
20231127,182900,30311210,16120,16120,16120,16120,0
|
|
20231127,182800,30311210,16120,16120,16120,16120,0
|
|
20231127,182700,30311210,16120,16120,16120,16120,0
|
|
20231127,182600,30311210,16120,16120,16120,16120,0
|
|
20231127,182500,30311210,16120,16120,16120,16120,0
|
|
20231127,182400,30311210,16120,16120,16120,16120,0
|
|
20231127,182300,30311210,16120,16120,16120,16120,0
|
|
20231127,182200,30311210,16120,16120,16120,16120,0
|
|
20231127,182100,30311210,16120,16120,16120,16120,0
|
|
20231127,182000,30311210,16120,16120,16120,16120,0
|
|
20231127,181900,30311210,16120,16120,16120,16120,0
|
|
20231127,181800,30311210,16120,16120,16120,16120,0
|
|
20231127,181700,30311210,16120,16120,16120,16120,0
|
|
20231127,181600,30311210,16120,16120,16120,16120,0
|
|
20231127,181500,30311210,16120,16120,16120,16120,0
|
|
20231127,181400,30311210,16120,16120,16120,16120,0
|
|
20231127,181300,30311210,16120,16120,16120,16120,0
|
|
20231127,181200,30311210,16120,16120,16120,16120,0
|
|
20231127,181100,30311210,16120,16120,16120,16120,0
|
|
20231127,181000,30311210,16120,16120,16120,16120,0
|
|
20231127,180900,30311210,16120,16120,16120,16120,0
|
|
20231127,180800,30311210,16120,16120,16120,16120,0
|
|
20231127,180700,30311210,16120,16120,16120,16120,0
|
|
20231127,180600,30311210,16120,16120,16120,16120,0
|
|
20231127,180500,30311210,16120,16120,16120,16120,0
|
|
20231127,180400,30311210,16120,16120,16120,16120,0
|
|
20231127,180300,30311210,16120,16120,16120,16120,0
|
|
20231127,180200,30311210,16120,16120,16120,16120,53
|
|
20231127,180100,30311210,16120,16120,16120,16120,0
|
|
20231127,180000,30311210,16120,16120,16120,16120,0
|
|
20231127,175900,30311210,16120,16120,16120,16120,0
|
|
20231127,175800,30311210,16120,16120,16120,16120,0
|
|
20231127,175700,30311210,16120,16120,16120,16120,0
|
|
20231127,175600,30311210,16120,16120,16120,16120,0
|
|
20231127,175500,30311210,16120,16120,16120,16120,0
|
|
20231127,175400,30311210,16120,16120,16120,16120,0
|
|
20231127,175300,30311210,16120,16120,16120,16120,0
|
|
20231127,175200,30311210,16120,16120,16120,16120,0
|
|
20231127,175100,30311210,16120,16120,16120,16120,0
|
|
20231127,175000,30311210,16120,16120,16120,16120,0
|
|
20231127,174900,30311210,16120,16120,16120,16120,0
|
|
20231127,174800,30311210,16120,16120,16120,16120,0
|
|
20231127,174700,30311210,16120,16120,16120,16120,0
|
|
20231127,174600,30311210,16120,16120,16120,16120,0
|
|
20231127,174500,30311210,16120,16120,16120,16120,0
|
|
20231127,174400,30311210,16120,16120,16120,16120,0
|
|
20231127,174300,30311210,16120,16120,16120,16120,0
|
|
20231127,174200,30311210,16120,16120,16120,16120,0
|
|
20231127,174100,30311210,16120,16120,16120,16120,0
|
|
20231127,174000,30311210,16120,16120,16120,16120,0
|
|
20231127,173900,30311210,16120,16120,16120,16120,0
|
|
20231127,173800,30311210,16120,16120,16120,16120,0
|
|
20231127,173700,30311210,16120,16120,16120,16120,0
|
|
20231127,173600,30311210,16120,16120,16120,16120,0
|
|
20231127,173500,30311210,16120,16120,16120,16120,0
|
|
20231127,173400,30311210,16120,16120,16120,16120,0
|
|
20231127,173300,30311210,16120,16120,16120,16120,0
|
|
20231127,173200,30311210,16120,16120,16120,16120,53
|
|
20231127,173100,30311210,16120,16120,16120,16120,0
|
|
20231127,173000,30311210,16120,16120,16120,16120,0
|
|
20231127,172900,30311210,16120,16120,16120,16120,0
|
|
20231127,172800,30311210,16120,16120,16120,16120,0
|
|
20231127,172700,30311210,16120,16120,16120,16120,0
|
|
20231127,172600,30311210,16120,16120,16120,16120,0
|
|
20231127,172500,30311210,16120,16120,16120,16120,0
|
|
20231127,172400,30311210,16120,16120,16120,16120,0
|
|
20231127,172300,30311210,16120,16120,16120,16120,0
|
|
20231127,172200,30311210,16120,16120,16120,16120,0
|
|
20231127,172100,30311210,16120,16120,16120,16120,0
|
|
20231127,172000,30311210,16120,16120,16120,16120,0
|
|
20231127,171900,30311210,16120,16120,16120,16120,0
|
|
20231127,171800,30311210,16120,16120,16120,16120,0
|
|
20231127,171700,30311210,16120,16120,16120,16120,0
|
|
20231127,171600,30311210,16120,16120,16120,16120,0
|
|
20231127,171500,30311210,16120,16120,16120,16120,0
|
|
20231127,171400,30311210,16120,16120,16120,16120,0
|
|
20231127,171300,30311210,16120,16120,16120,16120,0
|
|
20231127,171200,30311210,16120,16120,16120,16120,0
|
|
20231127,171100,30311210,16120,16120,16120,16120,0
|
|
20231127,171000,30311210,16120,16120,16120,16120,0
|
|
20231127,170900,30311210,16120,16120,16120,16120,0
|
|
20231127,170800,30311210,16120,16120,16120,16120,0
|
|
20231127,170700,30311210,16120,16120,16120,16120,0
|
|
20231127,170600,30311210,16120,16120,16120,16120,0
|
|
20231127,170500,30311210,16120,16120,16120,16120,0
|
|
20231127,170400,30311210,16120,16120,16120,16120,0
|
|
20231127,170300,30311210,16120,16120,16120,16120,0
|
|
20231127,170200,30311210,16120,16120,16120,16120,53
|
|
20231127,170100,30311210,16120,16120,16120,16120,0
|
|
20231127,170000,30311210,16120,16120,16120,16120,0
|
|
20231127,165900,30311210,16120,16120,16120,16120,0
|
|
20231127,165800,30311210,16120,16120,16120,16120,0
|
|
20231127,165700,30311210,16120,16120,16120,16120,0
|
|
20231127,165600,30311210,16120,16120,16120,16120,0
|
|
20231127,165500,30311210,16120,16120,16120,16120,0
|
|
20231127,165400,30311210,16120,16120,16120,16120,0
|
|
20231127,165300,30311210,16120,16120,16120,16120,0
|
|
20231127,165200,30311210,16120,16120,16120,16120,0
|
|
20231127,165100,30311210,16120,16120,16120,16120,0
|
|
20231127,165000,30311210,16120,16120,16120,16120,0
|
|
20231127,164900,30311210,16120,16120,16120,16120,0
|
|
20231127,164800,30311210,16120,16120,16120,16120,0
|
|
20231127,164700,30311210,16120,16120,16120,16120,0
|
|
20231127,164600,30311210,16120,16120,16120,16120,0
|
|
20231127,164500,30311210,16120,16120,16120,16120,0
|
|
20231127,164400,30311210,16120,16120,16120,16120,0
|
|
20231127,164300,30311210,16120,16120,16120,16120,0
|
|
20231127,164200,30311210,16120,16120,16120,16120,0
|
|
20231127,164100,30311210,16120,16120,16120,16120,0
|
|
20231127,164000,30311210,16120,16120,16120,16120,0
|
|
20231127,163900,30311210,16120,16120,16120,16120,0
|
|
20231127,163800,30311210,16120,16120,16120,16120,0
|
|
20231127,163700,30311210,16120,16120,16120,16120,0
|
|
20231127,163600,30311210,16120,16120,16120,16120,0
|
|
20231127,163500,30311210,16120,16120,16120,16120,0
|
|
20231127,163400,30311210,16120,16120,16120,16120,0
|
|
20231127,163300,30311210,16120,16120,16120,16120,0
|
|
20231127,163200,30311210,16120,16120,16120,16120,53
|
|
20231127,163100,30311210,16120,16120,16120,16120,0
|
|
20231127,163000,30311210,16120,16120,16120,16120,0
|
|
20231127,162900,30311210,16120,16120,16120,16120,0
|
|
20231127,162800,30311210,16120,16120,16120,16120,0
|
|
20231127,162700,30311210,16120,16120,16120,16120,0
|
|
20231127,162600,30311210,16120,16120,16120,16120,0
|
|
20231127,162500,30311210,16120,16120,16120,16120,0
|
|
20231127,162400,30311210,16120,16120,16120,16120,0
|
|
20231127,162300,30311210,16120,16120,16120,16120,0
|
|
20231127,162200,30311210,16120,16120,16120,16120,0
|
|
20231127,162100,30311210,16120,16120,16120,16120,0
|
|
20231127,162000,30311210,16120,16120,16120,16120,0
|
|
20231127,161900,30311210,16120,16120,16120,16120,0
|
|
20231127,161800,30311210,16120,16120,16120,16120,0
|
|
20231127,161700,30311210,16120,16120,16120,16120,0
|
|
20231127,161600,30311210,16120,16120,16120,16120,0
|
|
20231127,161500,30311210,16120,16120,16120,16120,0
|
|
20231127,161400,30311210,16120,16120,16120,16120,0
|
|
20231127,161300,30311210,16120,16120,16120,16120,0
|
|
20231127,161200,30311210,16120,16120,16120,16120,0
|
|
20231127,161100,30311210,16120,16120,16120,16120,0
|
|
20231127,161000,30311210,16120,16120,16120,16120,0
|
|
20231127,160900,30311210,16120,16120,16120,16120,0
|
|
20231127,160800,30311210,16120,16120,16120,16120,0
|
|
20231127,160700,30311210,16120,16120,16120,16120,0
|
|
20231127,160600,30311210,16120,16120,16120,16120,0
|
|
20231127,160500,30311210,16120,16120,16120,16120,0
|
|
20231127,160400,30311210,16120,16120,16120,16120,0
|
|
20231127,160300,30311210,16120,16120,16120,16120,0
|
|
20231127,160200,30311210,16120,16120,16120,16120,53
|
|
20231127,160100,30311210,16120,16120,16120,16120,0
|
|
20231127,160000,30311210,16120,16120,16120,16120,0
|
|
20231127,155900,30311210,16120,16120,16120,16120,0
|
|
20231127,155800,30311210,16120,16120,16120,16120,0
|
|
20231127,155700,30311210,16120,16120,16120,16120,0
|
|
20231127,155600,30311210,16120,16120,16120,16120,0
|
|
20231127,155500,30311210,16120,16120,16120,16120,0
|
|
20231127,155400,30311210,16120,16120,16120,16120,0
|
|
20231127,155300,30311210,16120,16120,16120,16120,0
|
|
20231127,155200,30311210,16120,16120,16120,16120,0
|
|
20231127,155100,30311210,16120,16120,16120,16120,0
|
|
20231127,155000,30311210,16120,16120,16120,16120,0
|
|
20231127,154900,30311210,16120,16120,16120,16120,0
|
|
20231127,154800,30311210,16120,16120,16120,16120,0
|
|
20231127,154700,30311210,16120,16120,16120,16120,0
|
|
20231127,154600,30311210,16120,16120,16120,16120,0
|
|
20231127,154500,30311210,16120,16120,16120,16120,0
|
|
20231127,154400,30311210,16120,16120,16120,16120,0
|
|
20231127,154300,30311210,16120,16120,16120,16120,0
|
|
20231127,154200,30311210,16120,16120,16120,16120,0
|
|
20231127,154100,30311210,16120,16120,16120,16120,0
|
|
20231127,154000,30311210,16120,16120,16120,16120,0
|
|
20231127,153900,30311210,16120,16120,16120,16120,0
|
|
20231127,153800,30311210,16120,16120,16120,16120,0
|
|
20231127,153700,30311210,16120,16120,16120,16120,0
|
|
20231127,153600,30311210,16120,16120,16120,16120,0
|
|
20231127,153500,30311210,16120,16120,16120,16120,0
|
|
20231127,153400,30311210,16120,16120,16120,16120,0
|
|
20231127,153300,30311210,16120,16120,16120,16120,0
|
|
20231127,153200,30311210,16120,16120,16120,16120,53
|
|
20231127,153100,30311210,16120,16120,16120,16120,0
|
|
20231127,153000,30311210,16120,16120,16120,16120,53
|
|
20231127,152900,29456850,16130,16130,16130,16130,0
|
|
20231127,152800,29456850,16130,16130,16130,16130,0
|
|
20231127,152700,29456850,16130,16130,16130,16130,0
|
|
20231127,152600,29456850,16130,16130,16130,16130,0
|
|
20231127,152500,29456850,16130,16130,16130,16130,0
|
|
20231127,152400,29456850,16130,16130,16130,16130,0
|
|
20231127,152300,29456850,16130,16130,16130,16130,0
|
|
20231127,152200,29456850,16130,16130,16130,16130,0
|
|
20231127,152100,29456850,16130,16130,16130,16130,0
|
|
20231127,152000,29456850,16130,16130,16130,16130,0
|
|
20231127,151900,29456850,16130,16130,16130,16130,1
|
|
20231127,151800,29440720,16130,16130,16130,16130,0
|
|
20231127,151700,29440720,16130,16140,16140,16130,6
|
|
20231127,151600,29343910,16140,16140,16140,16140,0
|
|
20231127,151500,29343910,16140,16140,16140,16140,4
|
|
20231127,151400,29279350,16090,16090,16090,16090,0
|
|
20231127,151300,29279350,16090,16090,16090,16090,0
|
|
20231127,151200,29279350,16090,16090,16090,16090,0
|
|
20231127,151100,29279350,16090,16090,16090,16090,0
|
|
20231127,151000,29279350,16090,16090,16090,16090,0
|
|
20231127,150900,29279350,16090,16090,16090,16090,0
|
|
20231127,150800,29279350,16090,16120,16120,16090,12
|
|
20231127,150700,29086090,16130,16140,16140,16130,6
|
|
20231127,150600,28989280,16060,16060,16060,16060,1
|
|
20231127,150500,28973220,16080,16110,16110,16080,12
|
|
20231127,150400,28780080,16120,16130,16130,16120,6
|
|
20231127,150300,28683330,16140,16140,16140,16080,14
|
|
20231127,150200,28457930,16110,16090,16140,16080,10
|
|
20231127,150100,28296760,16100,16140,16140,16100,5
|
|
20231127,150000,28216160,16130,16070,16140,16070,16
|
|
20231127,145900,27958220,16070,16070,16070,16070,0
|
|
20231127,145800,27958220,16070,16070,16070,16070,0
|
|
20231127,145700,27958220,16070,16070,16070,16070,0
|
|
20231127,145600,27958220,16070,16070,16070,16070,9
|
|
20231127,145500,27813590,16080,16080,16080,16080,1
|
|
20231127,145400,27797510,16080,16080,16080,16080,0
|
|
20231127,145300,27797510,16080,16080,16080,16080,1
|
|
20231127,145200,27781430,16070,16100,16100,16070,33
|
|
20231127,145100,27250460,16100,16110,16110,16100,30
|
|
20231127,145000,26767190,16150,16150,16150,16150,0
|
|
20231127,144900,26767190,16150,16150,16150,16150,2
|
|
20231127,144800,26734890,16110,16110,16110,16110,0
|
|
20231127,144700,26734890,16110,16120,16120,16110,17
|
|
20231127,144600,26460880,16150,16150,16150,16150,0
|
|
20231127,144500,26460880,16150,16150,16150,16150,0
|
|
20231127,144400,26460880,16150,16150,16150,16150,0
|
|
20231127,144300,26460880,16150,16150,16150,16150,0
|
|
20231127,144200,26460880,16150,16150,16150,16150,0
|
|
20231127,144100,26460880,16150,16150,16150,16150,1
|
|
20231127,144000,26444730,16150,16150,16150,16150,0
|
|
20231127,143900,26444730,16150,16150,16150,16150,0
|
|
20231127,143800,26444730,16150,16150,16150,16150,1
|
|
20231127,143700,26428580,16150,16150,16150,16150,1
|
|
20231127,143600,26412430,16120,16120,16120,16120,0
|
|
20231127,143500,26412430,16120,16120,16120,16120,0
|
|
20231127,143400,26412430,16120,16120,16120,16120,10
|
|
20231127,143300,26251230,16130,16130,16130,16130,0
|
|
20231127,143200,26251230,16130,16130,16130,16130,4
|
|
20231127,143100,26186710,16130,16130,16130,16130,0
|
|
20231127,143000,26186710,16130,16130,16130,16130,0
|
|
20231127,142900,26186710,16130,16130,16130,16130,0
|
|
20231127,142800,26186710,16130,16130,16130,16130,1
|
|
20231127,142700,26170580,16140,16140,16140,16140,0
|
|
20231127,142600,26170580,16140,16140,16140,16140,0
|
|
20231127,142500,26170580,16140,16140,16140,16140,0
|
|
20231127,142400,26170580,16140,16140,16140,16140,0
|
|
20231127,142300,26170580,16140,16140,16140,16140,0
|
|
20231127,142200,26170580,16140,16140,16140,16140,0
|
|
20231127,142100,26170580,16140,16140,16140,16140,0
|
|
20231127,142000,26170580,16140,16140,16140,16140,0
|
|
20231127,141900,26170580,16140,16140,16140,16140,0
|
|
20231127,141800,26170580,16140,16140,16140,16140,0
|
|
20231127,141700,26170580,16140,16150,16150,16140,6
|
|
20231127,141600,26073690,16150,16150,16150,16150,0
|
|
20231127,141500,26073690,16150,16150,16150,16150,0
|
|
20231127,141400,26073690,16150,16150,16150,16150,0
|
|
20231127,141300,26073690,16150,16170,16170,16150,29
|
|
20231127,141200,25604940,16180,16180,16180,16180,0
|
|
20231127,141100,25604940,16180,16180,16180,16180,0
|
|
20231127,141000,25604940,16180,16180,16180,16180,0
|
|
20231127,140900,25604940,16180,16180,16180,16180,0
|
|
20231127,140800,25604940,16180,16180,16180,16180,0
|
|
20231127,140700,25604940,16180,16180,16180,16180,0
|
|
20231127,140600,25604940,16180,16180,16180,16180,0
|
|
20231127,140500,25604940,16180,16180,16180,16180,0
|
|
20231127,140400,25604940,16180,16180,16180,16180,0
|
|
20231127,140300,25604940,16180,16180,16180,16180,0
|
|
20231127,140200,25604940,16180,16180,16180,16180,0
|
|
20231127,140100,25604940,16180,16180,16180,16180,0
|
|
20231127,140000,25604940,16180,16180,16180,16180,2
|
|
20231127,135900,25572580,16170,16170,16170,16170,0
|
|
20231127,135800,25572580,16170,16170,16170,16170,0
|
|
20231127,135700,25572580,16170,16170,16170,16170,0
|
|
20231127,135600,25572580,16170,16170,16170,16170,0
|
|
20231127,135500,25572580,16170,16170,16170,16170,0
|
|
20231127,135400,25572580,16170,16170,16170,16170,0
|
|
20231127,135300,25572580,16170,16170,16170,16170,0
|
|
20231127,135200,25572580,16170,16170,16170,16170,0
|
|
20231127,135100,25572580,16170,16170,16170,16170,0
|
|
20231127,135000,25572580,16170,16170,16170,16170,0
|
|
20231127,134900,25572580,16170,16170,16170,16170,0
|
|
20231127,134800,25572580,16170,16170,16170,16170,0
|
|
20231127,134700,25572580,16170,16170,16170,16170,0
|
|
20231127,134600,25572580,16170,16170,16170,16170,0
|
|
20231127,134500,25572580,16170,16170,16170,16170,0
|
|
20231127,134400,25572580,16170,16170,16170,16170,0
|
|
20231127,134300,25572580,16170,16170,16170,16170,0
|
|
20231127,134200,25572580,16170,16170,16170,16170,0
|
|
20231127,134100,25572580,16170,16170,16170,16170,0
|
|
20231127,134000,25572580,16170,16180,16180,16170,6
|
|
20231127,133900,25475510,16180,16180,16180,16180,0
|
|
20231127,133800,25475510,16180,16180,16180,16180,0
|
|
20231127,133700,25475510,16180,16180,16180,16180,0
|
|
20231127,133600,25475510,16180,16180,16180,16180,0
|
|
20231127,133500,25475510,16180,16180,16180,16180,3
|
|
20231127,133400,25426970,16120,16170,16180,16120,327
|
|
20231127,133300,20146200,16180,16180,16180,16180,0
|
|
20231127,133200,20146200,16180,16190,16190,16180,25
|
|
20231127,133100,19741660,16190,16190,16190,16190,0
|
|
20231127,133000,19741660,16190,16190,16190,16190,0
|
|
20231127,132900,19741660,16190,16190,16190,16190,0
|
|
20231127,132800,19741660,16190,16190,16190,16190,10
|
|
20231127,132700,19579760,16200,16200,16200,16200,0
|
|
20231127,132600,19579760,16200,16220,16220,16200,6
|
|
20231127,132500,19482540,16260,16260,16260,16260,6
|
|
20231127,132400,19384980,16260,16260,16260,16260,0
|
|
20231127,132300,19384980,16260,16260,16260,16260,1
|
|
20231127,132200,19368720,16240,16240,16240,16240,0
|
|
20231127,132100,19368720,16240,16240,16240,16240,0
|
|
20231127,132000,19368720,16240,16240,16240,16240,0
|
|
20231127,131900,19368720,16240,16240,16240,16240,0
|
|
20231127,131800,19368720,16240,16240,16240,16240,0
|
|
20231127,131700,19368720,16240,16240,16240,16240,0
|
|
20231127,131600,19368720,16240,16240,16240,16240,0
|
|
20231127,131500,19368720,16240,16240,16240,16240,0
|
|
20231127,131400,19368720,16240,16240,16240,16240,0
|
|
20231127,131300,19368720,16240,16260,16260,16240,2
|
|
20231127,131200,19336220,16280,16280,16280,16280,0
|
|
20231127,131100,19336220,16280,16280,16280,16280,0
|
|
20231127,131000,19336220,16280,16280,16280,16280,0
|
|
20231127,130900,19336220,16280,16280,16280,16280,0
|
|
20231127,130800,19336220,16280,16280,16280,16280,1
|
|
20231127,130700,19319940,16280,16280,16280,16280,0
|
|
20231127,130600,19319940,16280,16280,16280,16280,0
|
|
20231127,130500,19319940,16280,16200,16280,16200,50
|
|
20231127,130400,18507140,16200,16200,16200,16200,0
|
|
20231127,130300,18507140,16200,16200,16200,16200,0
|
|
20231127,130200,18507140,16200,16200,16200,16200,0
|
|
20231127,130100,18507140,16200,16200,16200,16200,0
|
|
20231127,130000,18507140,16200,16200,16200,16200,0
|
|
20231127,125900,18507140,16200,16200,16200,16200,1
|
|
20231127,125800,18490940,16200,16200,16200,16200,0
|
|
20231127,125700,18490940,16200,16200,16200,16190,8
|
|
20231127,125600,18361350,16200,16130,16200,16120,14
|
|
20231127,125500,18135550,16130,16260,16290,16110,485
|
|
20231127,125400,10315400,16300,16300,16300,16300,0
|
|
20231127,125300,10315400,16300,16300,16300,16300,0
|
|
20231127,125200,10315400,16300,16300,16300,16300,0
|
|
20231127,125100,10315400,16300,16300,16300,16300,0
|
|
20231127,125000,10315400,16300,16300,16300,16300,0
|
|
20231127,124900,10315400,16300,16300,16300,16300,0
|
|
20231127,124800,10315400,16300,16300,16300,16300,0
|
|
20231127,124700,10315400,16300,16300,16300,16300,0
|
|
20231127,124600,10315400,16300,16300,16300,16300,0
|
|
20231127,124500,10315400,16300,16300,16300,16300,0
|
|
20231127,124400,10315400,16300,16300,16300,16300,0
|
|
20231127,124300,10315400,16300,16300,16300,16300,0
|
|
20231127,124200,10315400,16300,16300,16300,16300,0
|
|
20231127,124100,10315400,16300,16300,16300,16300,0
|
|
20231127,124000,10315400,16300,16300,16300,16300,0
|
|
20231127,123900,10315400,16300,16300,16300,16300,0
|
|
20231127,123800,10315400,16300,16300,16300,16300,0
|
|
20231127,123700,10315400,16300,16300,16300,16300,0
|
|
20231127,123600,10315400,16300,16300,16300,16300,0
|
|
20231127,123500,10315400,16300,16300,16300,16300,0
|
|
20231127,123400,10315400,16300,16300,16300,16300,0
|
|
20231127,123300,10315400,16300,16300,16300,16300,0
|
|
20231127,123200,10315400,16300,16300,16300,16300,0
|
|
20231127,123100,10315400,16300,16300,16300,16300,0
|
|
20231127,123000,10315400,16300,16300,16300,16300,0
|
|
20231127,122900,10315400,16300,16300,16300,16300,0
|
|
20231127,122800,10315400,16300,16300,16300,16300,0
|
|
20231127,122700,10315400,16300,16300,16300,16300,0
|
|
20231127,122600,10315400,16300,16300,16300,16300,0
|
|
20231127,122500,10315400,16300,16300,16300,16300,0
|
|
20231127,122400,10315400,16300,16300,16300,16300,0
|
|
20231127,122300,10315400,16300,16300,16300,16300,0
|
|
20231127,122200,10315400,16300,16300,16300,16300,0
|
|
20231127,122100,10315400,16300,16300,16300,16300,0
|
|
20231127,122000,10315400,16300,16300,16300,16300,0
|
|
20231127,121900,10315400,16300,16300,16300,16300,0
|
|
20231127,121800,10315400,16300,16300,16300,16300,0
|
|
20231127,121700,10315400,16300,16300,16300,16300,0
|
|
20231127,121600,10315400,16300,16300,16300,16300,0
|
|
20231127,121500,10315400,16300,16300,16300,16300,0
|
|
20231127,121400,10315400,16300,16300,16300,16300,1
|
|
20231127,121300,10299100,16260,16260,16260,16260,5
|
|
20231127,121200,10217800,16260,16260,16260,16260,0
|
|
20231127,121100,10217800,16260,16260,16260,16260,0
|
|
20231127,121000,10217800,16260,16260,16260,16260,0
|
|
20231127,120900,10217800,16260,16260,16260,16260,1
|
|
20231127,120800,10201540,16260,16260,16260,16260,0
|
|
20231127,120700,10201540,16260,16260,16260,16260,1
|
|
20231127,120600,10185280,16260,16260,16260,16260,0
|
|
20231127,120500,10185280,16260,16260,16260,16260,0
|
|
20231127,120400,10185280,16260,16260,16260,16260,0
|
|
20231127,120300,10185280,16260,16260,16260,16260,0
|
|
20231127,120200,10185280,16260,16260,16260,16260,0
|
|
20231127,120100,10185280,16260,16260,16260,16260,0
|
|
20231127,120000,10185280,16260,16260,16260,16260,0
|
|
20231127,115900,10185280,16260,16260,16260,16260,0
|
|
20231127,115800,10185280,16260,16260,16260,16260,0
|
|
20231127,115700,10185280,16260,16260,16260,16260,0
|
|
20231127,115600,10185280,16260,16260,16260,16260,0
|
|
20231127,115500,10185280,16260,16260,16260,16260,0
|
|
20231127,115400,10185280,16260,16260,16260,16260,0
|
|
20231127,115300,10185280,16260,16260,16260,16260,0
|
|
20231127,115200,10185280,16260,16260,16260,16260,0
|
|
20231127,115100,10185280,16260,16260,16260,16260,2
|
|
20231127,115000,10152760,16210,16210,16210,16210,0
|
|
20231127,114900,10152760,16210,16210,16210,16210,0
|
|
20231127,114800,10152760,16210,16210,16210,16210,0
|
|
20231127,114700,10152760,16210,16210,16210,16210,14
|
|
20231127,114600,9925820,16200,16200,16200,16200,0
|
|
20231127,114500,9925820,16200,16200,16200,16200,0
|
|
20231127,114400,9925820,16200,16200,16200,16200,0
|
|
20231127,114300,9925820,16200,16200,16200,16200,0
|
|
20231127,114200,9925820,16200,16200,16200,16200,0
|
|
20231127,114100,9925820,16200,16210,16210,16200,118
|
|
20231127,114000,8014020,16230,16250,16250,16230,32
|
|
20231127,113900,7494060,16250,16250,16250,16250,0
|
|
20231127,113800,7494060,16250,16250,16250,16250,0
|
|
20231127,113700,7494060,16250,16250,16250,16250,0
|
|
20231127,113600,7494060,16250,16250,16250,16250,0
|
|
20231127,113500,7494060,16250,16250,16250,16250,0
|
|
20231127,113400,7494060,16250,16250,16250,16250,1
|
|
20231127,113300,7477810,16250,16250,16250,16250,0
|
|
20231127,113200,7477810,16250,16250,16250,16250,0
|
|
20231127,113100,7477810,16250,16250,16250,16250,0
|
|
20231127,113000,7477810,16250,16260,16260,16250,34
|
|
20231127,112900,6925010,16270,16270,16270,16270,1
|
|
20231127,112800,6908740,16270,16270,16270,16270,0
|
|
20231127,112700,6908740,16270,16270,16270,16270,0
|
|
20231127,112600,6908740,16270,16270,16270,16270,0
|
|
20231127,112500,6908740,16270,16270,16270,16270,0
|
|
20231127,112400,6908740,16270,16270,16270,16270,0
|
|
20231127,112300,6908740,16270,16270,16270,16270,0
|
|
20231127,112200,6908740,16270,16270,16270,16270,0
|
|
20231127,112100,6908740,16270,16270,16270,16270,8
|
|
20231127,112000,6778580,16270,16270,16270,16270,0
|
|
20231127,111900,6778580,16270,16270,16270,16270,0
|
|
20231127,111800,6778580,16270,16270,16270,16270,0
|
|
20231127,111700,6778580,16270,16270,16270,16270,0
|
|
20231127,111600,6778580,16270,16270,16270,16270,0
|
|
20231127,111500,6778580,16270,16270,16270,16270,0
|
|
20231127,111400,6778580,16270,16270,16270,16270,0
|
|
20231127,111300,6778580,16270,16270,16270,16270,0
|
|
20231127,111200,6778580,16270,16270,16270,16270,0
|
|
20231127,111100,6778580,16270,16270,16270,16270,0
|
|
20231127,111000,6778580,16270,16270,16270,16270,0
|
|
20231127,110900,6778580,16270,16270,16270,16270,0
|
|
20231127,110800,6778580,16270,16290,16290,16270,89
|
|
20231127,110700,5329680,16300,16300,16300,16300,1
|
|
20231127,110600,5313380,16290,16290,16290,16290,0
|
|
20231127,110500,5313380,16290,16290,16290,16290,0
|
|
20231127,110400,5313380,16290,16290,16290,16290,0
|
|
20231127,110300,5313380,16290,16290,16290,16290,0
|
|
20231127,110200,5313380,16290,16290,16290,16280,43
|
|
20231127,110100,4612940,16300,16300,16300,16300,0
|
|
20231127,110000,4612940,16300,16300,16300,16300,0
|
|
20231127,105900,4612940,16300,16300,16300,16300,0
|
|
20231127,105800,4612940,16300,16300,16300,16300,0
|
|
20231127,105700,4612940,16300,16300,16300,16300,0
|
|
20231127,105600,4612940,16300,16300,16300,16300,0
|
|
20231127,105500,4612940,16300,16300,16300,16300,0
|
|
20231127,105400,4612940,16300,16300,16300,16300,0
|
|
20231127,105300,4612940,16300,16300,16300,16300,0
|
|
20231127,105200,4612940,16300,16300,16300,16300,0
|
|
20231127,105100,4612940,16300,16300,16300,16300,0
|
|
20231127,105000,4612940,16300,16300,16300,16300,0
|
|
20231127,104900,4612940,16300,16300,16300,16300,0
|
|
20231127,104800,4612940,16300,16300,16300,16300,0
|
|
20231127,104700,4612940,16300,16300,16300,16300,0
|
|
20231127,104600,4612940,16300,16300,16300,16300,0
|
|
20231127,104500,4612940,16300,16300,16300,16300,0
|
|
20231127,104400,4612940,16300,16300,16300,16300,0
|
|
20231127,104300,4612940,16300,16300,16300,16300,0
|
|
20231127,104200,4612940,16300,16300,16300,16300,0
|
|
20231127,104100,4612940,16300,16300,16300,16300,0
|
|
20231127,104000,4612940,16300,16300,16300,16300,0
|
|
20231127,103900,4612940,16300,16300,16300,16300,0
|
|
20231127,103800,4612940,16300,16300,16300,16300,0
|
|
20231127,103700,4612940,16300,16300,16300,16300,7
|
|
20231127,103600,4498840,16300,16300,16300,16300,0
|
|
20231127,103500,4498840,16300,16300,16300,16300,0
|
|
20231127,103400,4498840,16300,16300,16300,16300,0
|
|
20231127,103300,4498840,16300,16300,16300,16300,0
|
|
20231127,103200,4498840,16300,16300,16300,16300,0
|
|
20231127,103100,4498840,16300,16300,16300,16300,16
|
|
20231127,103000,4238040,16300,16300,16300,16300,0
|
|
20231127,102900,4238040,16300,16300,16300,16300,0
|
|
20231127,102800,4238040,16300,16300,16300,16300,0
|
|
20231127,102700,4238040,16300,16300,16300,16300,0
|
|
20231127,102600,4238040,16300,16300,16300,16300,0
|
|
20231127,102500,4238040,16300,16300,16300,16300,0
|
|
20231127,102400,4238040,16300,16290,16300,16290,92
|
|
20231127,102300,2738450,16300,16300,16300,16300,0
|
|
20231127,102200,2738450,16300,16300,16300,16300,0
|
|
20231127,102100,2738450,16300,16300,16300,16300,0
|
|
20231127,102000,2738450,16300,16300,16300,16300,0
|
|
20231127,101900,2738450,16300,16300,16300,16300,0
|
|
20231127,101800,2738450,16300,16300,16300,16300,0
|
|
20231127,101700,2738450,16300,16300,16300,16300,0
|
|
20231127,101600,2738450,16300,16300,16300,16300,0
|
|
20231127,101500,2738450,16300,16300,16300,16300,0
|
|
20231127,101400,2738450,16300,16300,16300,16300,1
|
|
20231127,101300,2722150,16310,16310,16310,16310,0
|
|
20231127,101200,2722150,16310,16310,16310,16310,0
|
|
20231127,101100,2722150,16310,16310,16310,16310,0
|
|
20231127,101000,2722150,16310,16310,16310,16310,0
|
|
20231127,100900,2722150,16310,16310,16310,16310,0
|
|
20231127,100800,2722150,16310,16310,16310,16310,0
|
|
20231127,100700,2722150,16310,16310,16310,16310,0
|
|
20231127,100600,2722150,16310,16310,16310,16310,0
|
|
20231127,100500,2722150,16310,16310,16310,16310,0
|
|
20231127,100400,2722150,16310,16310,16310,16310,0
|
|
20231127,100300,2722150,16310,16310,16310,16310,0
|
|
20231127,100200,2722150,16310,16310,16310,16310,0
|
|
20231127,100100,2722150,16310,16310,16310,16300,4
|
|
20231127,100000,2656920,16300,16310,16310,16300,9
|
|
20231127,095900,2510150,16300,16300,16300,16300,0
|
|
20231127,095800,2510150,16300,16300,16300,16300,0
|
|
20231127,095700,2510150,16300,16300,16300,16300,0
|
|
20231127,095600,2510150,16300,16300,16300,16300,0
|
|
20231127,095500,2510150,16300,16300,16300,16300,6
|
|
20231127,095400,2412350,16310,16310,16310,16310,0
|
|
20231127,095300,2412350,16310,16300,16310,16300,94
|
|
20231127,095200,880130,16270,16270,16270,16270,0
|
|
20231127,095100,880130,16270,16270,16270,16270,5
|
|
20231127,095000,798780,16300,16300,16300,16300,0
|
|
20231127,094900,798780,16300,16300,16300,16300,0
|
|
20231127,094800,798780,16300,16300,16300,16300,0
|
|
20231127,094700,798780,16300,16300,16300,16300,0
|
|
20231127,094600,798780,16300,16300,16300,16300,0
|
|
20231127,094500,798780,16300,16300,16300,16300,0
|
|
20231127,094400,798780,16300,16300,16300,16300,0
|
|
20231127,094300,798780,16300,16300,16300,16300,2
|
|
20231127,094200,766180,16300,16300,16300,16300,0
|
|
20231127,094100,766180,16300,16300,16300,16300,0
|
|
20231127,094000,766180,16300,16300,16300,16300,0
|
|
20231127,093900,766180,16300,16300,16300,16300,1
|
|
20231127,093800,749880,16300,16300,16300,16300,0
|
|
20231127,093700,749880,16300,16300,16300,16300,0
|
|
20231127,093600,749880,16300,16300,16300,16300,30
|
|
20231127,093500,260880,16300,16300,16300,16300,0
|
|
20231127,093400,260880,16300,16300,16300,16300,0
|
|
20231127,093300,260880,16300,16300,16300,16300,0
|
|
20231127,093200,260880,16300,16300,16300,16300,2
|
|
20231127,093100,228280,16300,16300,16300,16300,0
|
|
20231127,093000,228280,16300,16300,16300,16300,0
|
|
20231127,092900,228280,16300,16300,16300,16300,0
|
|
20231127,092800,228280,16300,16300,16300,16300,0
|
|
20231127,092700,228280,16300,16300,16300,16300,0
|
|
20231127,092600,228280,16300,16300,16300,16300,0
|
|
20231127,092500,228280,16300,16300,16300,16300,0
|
|
20231127,092400,228280,16300,16300,16300,16300,0
|
|
20231127,092300,228280,16300,16300,16300,16300,0
|
|
20231127,092200,228280,16300,16300,16300,16300,0
|
|
20231127,092100,228280,16300,16300,16300,16300,5
|
|
20231127,092000,146780,16300,16300,16300,16300,0
|
|
20231127,091900,146780,16300,16300,16300,16300,0
|
|
20231127,091800,146780,16300,16300,16300,16300,0
|
|
20231127,091700,146780,16300,16300,16300,16300,5
|
|
20231127,091600,65280,16320,16320,16320,16320,0
|
|
20231127,091500,65280,16320,16320,16320,16320,0
|
|
20231127,091400,65280,16320,16320,16320,16320,0
|
|
20231127,091300,65280,16320,16320,16320,16320,0
|
|
20231127,091200,65280,16320,16320,16320,16320,0
|
|
20231127,091100,65280,16320,16320,16320,16320,0
|
|
20231127,091000,65280,16320,16320,16320,16320,0
|
|
20231127,090900,65280,16320,16320,16320,16320,0
|
|
20231127,090800,65280,16320,16320,16320,16320,0
|
|
20231127,090700,65280,16320,16320,16320,16320,0
|
|
20231127,090600,65280,16320,16320,16320,16320,0
|
|
20231127,090500,65280,16320,16320,16320,16320,0
|
|
20231127,090400,65280,16320,16320,16320,16320,0
|
|
20231127,090300,65280,16320,16320,16320,16320,0
|
|
20231127,090200,65280,16320,16320,16320,16320,2
|
|
20231127,090100,32640,16320,16320,16320,16320,0
|
|
20231127,090000,32640,16320,16320,16320,16320,2
|