605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190200,69172300,16000,16000,16000,16000,6
|
|
20231128,190100,69172300,16000,16000,16000,16000,0
|
|
20231128,190000,69172300,16000,16000,16000,16000,0
|
|
20231128,185900,69172300,16000,16000,16000,16000,0
|
|
20231128,185800,69172300,16000,16000,16000,16000,0
|
|
20231128,185700,69172300,16000,16000,16000,16000,0
|
|
20231128,185600,69172300,16000,16000,16000,16000,0
|
|
20231128,185500,69172300,16000,16000,16000,16000,0
|
|
20231128,185400,69172300,16000,16000,16000,16000,0
|
|
20231128,185300,69172300,16000,16000,16000,16000,0
|
|
20231128,185200,69172300,16000,16000,16000,16000,0
|
|
20231128,185100,69172300,16000,16000,16000,16000,0
|
|
20231128,185000,69172300,16000,16000,16000,16000,0
|
|
20231128,184900,69172300,16000,16000,16000,16000,0
|
|
20231128,184800,69172300,16000,16000,16000,16000,0
|
|
20231128,184700,69172300,16000,16000,16000,16000,0
|
|
20231128,184600,69172300,16000,16000,16000,16000,0
|
|
20231128,184500,69172300,16000,16000,16000,16000,0
|
|
20231128,184400,69172300,16000,16000,16000,16000,0
|
|
20231128,184300,69172300,16000,16000,16000,16000,0
|
|
20231128,184200,69172300,16000,16000,16000,16000,0
|
|
20231128,184100,69172300,16000,16000,16000,16000,0
|
|
20231128,184000,69172300,16000,16000,16000,16000,0
|
|
20231128,183900,69172300,16000,16000,16000,16000,0
|
|
20231128,183800,69172300,16000,16000,16000,16000,0
|
|
20231128,183700,69172300,16000,16000,16000,16000,0
|
|
20231128,183600,69172300,16000,16000,16000,16000,0
|
|
20231128,183500,69172300,16000,16000,16000,16000,0
|
|
20231128,183400,69172300,16000,16000,16000,16000,0
|
|
20231128,183300,69172300,16000,16000,16000,16000,0
|
|
20231128,183200,69172300,16000,16000,16000,16000,6
|
|
20231128,183100,69172300,16000,16000,16000,16000,0
|
|
20231128,183000,69172300,16000,16000,16000,16000,0
|
|
20231128,182900,69172300,16000,16000,16000,16000,0
|
|
20231128,182800,69172300,16000,16000,16000,16000,0
|
|
20231128,182700,69172300,16000,16000,16000,16000,0
|
|
20231128,182600,69172300,16000,16000,16000,16000,0
|
|
20231128,182500,69172300,16000,16000,16000,16000,0
|
|
20231128,182400,69172300,16000,16000,16000,16000,0
|
|
20231128,182300,69172300,16000,16000,16000,16000,0
|
|
20231128,182200,69172300,16000,16000,16000,16000,0
|
|
20231128,182100,69172300,16000,16000,16000,16000,0
|
|
20231128,182000,69172300,16000,16000,16000,16000,0
|
|
20231128,181900,69172300,16000,16000,16000,16000,0
|
|
20231128,181800,69172300,16000,16000,16000,16000,0
|
|
20231128,181700,69172300,16000,16000,16000,16000,0
|
|
20231128,181600,69172300,16000,16000,16000,16000,0
|
|
20231128,181500,69172300,16000,16000,16000,16000,0
|
|
20231128,181400,69172300,16000,16000,16000,16000,0
|
|
20231128,181300,69172300,16000,16000,16000,16000,0
|
|
20231128,181200,69172300,16000,16000,16000,16000,0
|
|
20231128,181100,69172300,16000,16000,16000,16000,0
|
|
20231128,181000,69172300,16000,16000,16000,16000,0
|
|
20231128,180900,69172300,16000,16000,16000,16000,0
|
|
20231128,180800,69172300,16000,16000,16000,16000,0
|
|
20231128,180700,69172300,16000,16000,16000,16000,0
|
|
20231128,180600,69172300,16000,16000,16000,16000,0
|
|
20231128,180500,69172300,16000,16000,16000,16000,0
|
|
20231128,180400,69172300,16000,16000,16000,16000,0
|
|
20231128,180300,69172300,16000,16000,16000,16000,0
|
|
20231128,180200,69172300,16000,16000,16000,16000,6
|
|
20231128,180100,69172300,16000,16000,16000,16000,0
|
|
20231128,180000,69172300,16000,16000,16000,16000,0
|
|
20231128,175900,69172300,16000,16000,16000,16000,0
|
|
20231128,175800,69172300,16000,16000,16000,16000,0
|
|
20231128,175700,69172300,16000,16000,16000,16000,0
|
|
20231128,175600,69172300,16000,16000,16000,16000,0
|
|
20231128,175500,69172300,16000,16000,16000,16000,0
|
|
20231128,175400,69172300,16000,16000,16000,16000,0
|
|
20231128,175300,69172300,16000,16000,16000,16000,0
|
|
20231128,175200,69172300,16000,16000,16000,16000,0
|
|
20231128,175100,69172300,16000,16000,16000,16000,0
|
|
20231128,175000,69172300,16000,16000,16000,16000,0
|
|
20231128,174900,69172300,16000,16000,16000,16000,0
|
|
20231128,174800,69172300,16000,16000,16000,16000,0
|
|
20231128,174700,69172300,16000,16000,16000,16000,0
|
|
20231128,174600,69172300,16000,16000,16000,16000,0
|
|
20231128,174500,69172300,16000,16000,16000,16000,0
|
|
20231128,174400,69172300,16000,16000,16000,16000,0
|
|
20231128,174300,69172300,16000,16000,16000,16000,0
|
|
20231128,174200,69172300,16000,16000,16000,16000,0
|
|
20231128,174100,69172300,16000,16000,16000,16000,0
|
|
20231128,174000,69172300,16000,16000,16000,16000,0
|
|
20231128,173900,69172300,16000,16000,16000,16000,0
|
|
20231128,173800,69172300,16000,16000,16000,16000,0
|
|
20231128,173700,69172300,16000,16000,16000,16000,0
|
|
20231128,173600,69172300,16000,16000,16000,16000,0
|
|
20231128,173500,69172300,16000,16000,16000,16000,0
|
|
20231128,173400,69172300,16000,16000,16000,16000,0
|
|
20231128,173300,69172300,16000,16000,16000,16000,0
|
|
20231128,173200,69172300,16000,16000,16000,16000,6
|
|
20231128,173100,69172300,16000,16000,16000,16000,0
|
|
20231128,173000,69172300,16000,16000,16000,16000,0
|
|
20231128,172900,69172300,16000,16000,16000,16000,0
|
|
20231128,172800,69172300,16000,16000,16000,16000,0
|
|
20231128,172700,69172300,16000,16000,16000,16000,0
|
|
20231128,172600,69172300,16000,16000,16000,16000,0
|
|
20231128,172500,69172300,16000,16000,16000,16000,0
|
|
20231128,172400,69172300,16000,16000,16000,16000,0
|
|
20231128,172300,69172300,16000,16000,16000,16000,0
|
|
20231128,172200,69172300,16000,16000,16000,16000,0
|
|
20231128,172100,69172300,16000,16000,16000,16000,0
|
|
20231128,172000,69172300,16000,16000,16000,16000,0
|
|
20231128,171900,69172300,16000,16000,16000,16000,0
|
|
20231128,171800,69172300,16000,16000,16000,16000,0
|
|
20231128,171700,69172300,16000,16000,16000,16000,0
|
|
20231128,171600,69172300,16000,16000,16000,16000,0
|
|
20231128,171500,69172300,16000,16000,16000,16000,0
|
|
20231128,171400,69172300,16000,16000,16000,16000,0
|
|
20231128,171300,69172300,16000,16000,16000,16000,0
|
|
20231128,171200,69172300,16000,16000,16000,16000,0
|
|
20231128,171100,69172300,16000,16000,16000,16000,0
|
|
20231128,171000,69172300,16000,16000,16000,16000,0
|
|
20231128,170900,69172300,16000,16000,16000,16000,0
|
|
20231128,170800,69172300,16000,16000,16000,16000,0
|
|
20231128,170700,69172300,16000,16000,16000,16000,0
|
|
20231128,170600,69172300,16000,16000,16000,16000,0
|
|
20231128,170500,69172300,16000,16000,16000,16000,0
|
|
20231128,170400,69172300,16000,16000,16000,16000,0
|
|
20231128,170300,69172300,16000,16000,16000,16000,0
|
|
20231128,170200,69172300,16000,16000,16000,16000,6
|
|
20231128,170100,69172300,16000,16000,16000,16000,0
|
|
20231128,170000,69172300,16000,16000,16000,16000,0
|
|
20231128,165900,69172300,16000,16000,16000,16000,0
|
|
20231128,165800,69172300,16000,16000,16000,16000,0
|
|
20231128,165700,69172300,16000,16000,16000,16000,0
|
|
20231128,165600,69172300,16000,16000,16000,16000,0
|
|
20231128,165500,69172300,16000,16000,16000,16000,0
|
|
20231128,165400,69172300,16000,16000,16000,16000,0
|
|
20231128,165300,69172300,16000,16000,16000,16000,0
|
|
20231128,165200,69172300,16000,16000,16000,16000,0
|
|
20231128,165100,69172300,16000,16000,16000,16000,0
|
|
20231128,165000,69172300,16000,16000,16000,16000,0
|
|
20231128,164900,69172300,16000,16000,16000,16000,0
|
|
20231128,164800,69172300,16000,16000,16000,16000,0
|
|
20231128,164700,69172300,16000,16000,16000,16000,0
|
|
20231128,164600,69172300,16000,16000,16000,16000,0
|
|
20231128,164500,69172300,16000,16000,16000,16000,0
|
|
20231128,164400,69172300,16000,16000,16000,16000,0
|
|
20231128,164300,69172300,16000,16000,16000,16000,0
|
|
20231128,164200,69172300,16000,16000,16000,16000,0
|
|
20231128,164100,69172300,16000,16000,16000,16000,0
|
|
20231128,164000,69172300,16000,16000,16000,16000,0
|
|
20231128,163900,69172300,16000,16000,16000,16000,0
|
|
20231128,163800,69172300,16000,16000,16000,16000,0
|
|
20231128,163700,69172300,16000,16000,16000,16000,0
|
|
20231128,163600,69172300,16000,16000,16000,16000,0
|
|
20231128,163500,69172300,16000,16000,16000,16000,0
|
|
20231128,163400,69172300,16000,16000,16000,16000,0
|
|
20231128,163300,69172300,16000,16000,16000,16000,0
|
|
20231128,163200,69172300,16000,16000,16000,16000,6
|
|
20231128,163100,69172300,16000,16000,16000,16000,0
|
|
20231128,163000,69172300,16000,16000,16000,16000,0
|
|
20231128,162900,69172300,16000,16000,16000,16000,0
|
|
20231128,162800,69172300,16000,16000,16000,16000,0
|
|
20231128,162700,69172300,16000,16000,16000,16000,0
|
|
20231128,162600,69172300,16000,16000,16000,16000,0
|
|
20231128,162500,69172300,16000,16000,16000,16000,0
|
|
20231128,162400,69172300,16000,16000,16000,16000,0
|
|
20231128,162300,69172300,16000,16000,16000,16000,0
|
|
20231128,162200,69172300,16000,16000,16000,16000,0
|
|
20231128,162100,69172300,16000,16000,16000,16000,0
|
|
20231128,162000,69172300,16000,16000,16000,16000,0
|
|
20231128,161900,69172300,16000,16000,16000,16000,0
|
|
20231128,161800,69172300,16000,16000,16000,16000,0
|
|
20231128,161700,69172300,16000,16000,16000,16000,0
|
|
20231128,161600,69172300,16000,16000,16000,16000,0
|
|
20231128,161500,69172300,16000,16000,16000,16000,0
|
|
20231128,161400,69172300,16000,16000,16000,16000,0
|
|
20231128,161300,69172300,16000,16000,16000,16000,0
|
|
20231128,161200,69172300,16000,16000,16000,16000,0
|
|
20231128,161100,69172300,16000,16000,16000,16000,0
|
|
20231128,161000,69172300,16000,16000,16000,16000,0
|
|
20231128,160900,69172300,16000,16000,16000,16000,0
|
|
20231128,160800,69172300,16000,16000,16000,16000,0
|
|
20231128,160700,69172300,16000,16000,16000,16000,0
|
|
20231128,160600,69172300,16000,16000,16000,16000,0
|
|
20231128,160500,69172300,16000,16000,16000,16000,0
|
|
20231128,160400,69172300,16000,16000,16000,16000,0
|
|
20231128,160300,69172300,16000,16000,16000,16000,0
|
|
20231128,160200,69172300,16000,16000,16000,16000,6
|
|
20231128,160100,69172300,16000,16000,16000,16000,0
|
|
20231128,160000,69172300,16000,16000,16000,16000,0
|
|
20231128,155900,69172300,16000,16000,16000,16000,0
|
|
20231128,155800,69172300,16000,16000,16000,16000,0
|
|
20231128,155700,69172300,16000,16000,16000,16000,0
|
|
20231128,155600,69172300,16000,16000,16000,16000,0
|
|
20231128,155500,69172300,16000,16000,16000,16000,0
|
|
20231128,155400,69172300,16000,16000,16000,16000,0
|
|
20231128,155300,69172300,16000,16000,16000,16000,0
|
|
20231128,155200,69172300,16000,16000,16000,16000,0
|
|
20231128,155100,69172300,16000,16000,16000,16000,0
|
|
20231128,155000,69172300,16000,16000,16000,16000,0
|
|
20231128,154900,69172300,16000,16000,16000,16000,0
|
|
20231128,154800,69172300,16000,16000,16000,16000,0
|
|
20231128,154700,69172300,16000,16000,16000,16000,0
|
|
20231128,154600,69172300,16000,16000,16000,16000,0
|
|
20231128,154500,69172300,16000,16000,16000,16000,0
|
|
20231128,154400,69172300,16000,16000,16000,16000,0
|
|
20231128,154300,69172300,16000,16000,16000,16000,0
|
|
20231128,154200,69172300,16000,16000,16000,16000,0
|
|
20231128,154100,69172300,16000,16000,16000,16000,0
|
|
20231128,154000,69172300,16000,16000,16000,16000,0
|
|
20231128,153900,69172300,16000,16000,16000,16000,0
|
|
20231128,153800,69172300,16000,16000,16000,16000,0
|
|
20231128,153700,69172300,16000,16000,16000,16000,0
|
|
20231128,153600,69172300,16000,16000,16000,16000,0
|
|
20231128,153500,69172300,16000,16000,16000,16000,0
|
|
20231128,153400,69172300,16000,16000,16000,16000,0
|
|
20231128,153300,69172300,16000,16000,16000,16000,0
|
|
20231128,153200,69172300,16000,16000,16000,16000,6
|
|
20231128,153100,69172300,16000,16000,16000,16000,0
|
|
20231128,153000,69172300,16000,16000,16000,16000,6
|
|
20231128,152900,69076300,16000,16000,16000,16000,0
|
|
20231128,152800,69076300,16000,16000,16000,16000,0
|
|
20231128,152700,69076300,16000,16000,16000,16000,0
|
|
20231128,152600,69076300,16000,16000,16000,16000,0
|
|
20231128,152500,69076300,16000,16000,16000,16000,0
|
|
20231128,152400,69076300,16000,16000,16000,16000,0
|
|
20231128,152300,69076300,16000,16000,16000,16000,0
|
|
20231128,152200,69076300,16000,16000,16000,16000,0
|
|
20231128,152100,69076300,16000,16000,16000,16000,0
|
|
20231128,152000,69076300,16000,16000,16000,16000,0
|
|
20231128,151900,69076300,16000,16100,16100,16000,14
|
|
20231128,151800,68851200,16000,16010,16010,16000,3
|
|
20231128,151700,68803190,16000,16000,16000,16000,8
|
|
20231128,151600,68675190,16100,16100,16100,16100,0
|
|
20231128,151500,68675190,16100,16100,16100,16100,0
|
|
20231128,151400,68675190,16100,16100,16100,16100,0
|
|
20231128,151300,68675190,16100,16100,16100,16100,0
|
|
20231128,151200,68675190,16100,16100,16100,16100,1
|
|
20231128,151100,68659090,16000,16000,16000,16000,7
|
|
20231128,151000,68547090,16100,16100,16100,16100,0
|
|
20231128,150900,68547090,16100,16100,16100,16100,0
|
|
20231128,150800,68547090,16100,16100,16100,16100,15
|
|
20231128,150700,68305590,16100,16100,16100,16100,1
|
|
20231128,150600,68289490,16000,16090,16090,16000,7
|
|
20231128,150500,68177400,16090,16090,16090,16090,0
|
|
20231128,150400,68177400,16090,16090,16090,16090,0
|
|
20231128,150300,68177400,16090,16090,16090,16090,0
|
|
20231128,150200,68177400,16090,16090,16090,16090,19
|
|
20231128,150100,67871690,16090,16000,16090,16000,15
|
|
20231128,150000,67630970,16010,16010,16010,16010,0
|
|
20231128,145900,67630970,16010,16010,16010,16010,0
|
|
20231128,145800,67630970,16010,16010,16010,16010,1
|
|
20231128,145700,67614960,16000,16000,16000,16000,0
|
|
20231128,145600,67614960,16000,16000,16000,16000,0
|
|
20231128,145500,67614960,16000,16000,16000,16000,7
|
|
20231128,145400,67502960,16000,16000,16000,16000,0
|
|
20231128,145300,67502960,16000,16000,16000,16000,0
|
|
20231128,145200,67502960,16000,16000,16000,16000,0
|
|
20231128,145100,67502960,16000,16000,16000,16000,0
|
|
20231128,145000,67502960,16000,16000,16090,16000,17
|
|
20231128,144900,67230240,16000,16000,16000,16000,0
|
|
20231128,144800,67230240,16000,16000,16000,16000,0
|
|
20231128,144700,67230240,16000,16000,16000,16000,0
|
|
20231128,144600,67230240,16000,16000,16000,16000,0
|
|
20231128,144500,67230240,16000,16000,16090,16000,17
|
|
20231128,144400,66957520,16010,16010,16010,16010,0
|
|
20231128,144300,66957520,16010,16010,16010,16010,1
|
|
20231128,144200,66941510,16000,16000,16000,16000,0
|
|
20231128,144100,66941510,16000,16000,16000,16000,0
|
|
20231128,144000,66941510,16000,16000,16000,16000,0
|
|
20231128,143900,66941510,16000,16000,16000,16000,7
|
|
20231128,143800,66829510,16000,16000,16000,16000,0
|
|
20231128,143700,66829510,16000,16000,16000,16000,0
|
|
20231128,143600,66829510,16000,16000,16000,16000,0
|
|
20231128,143500,66829510,16000,16000,16000,16000,0
|
|
20231128,143400,66829510,16000,16010,16010,16000,8
|
|
20231128,143300,66701440,16000,16000,16000,16000,0
|
|
20231128,143200,66701440,16000,16000,16000,16000,0
|
|
20231128,143100,66701440,16000,16000,16000,16000,0
|
|
20231128,143000,66701440,16000,16000,16000,16000,0
|
|
20231128,142900,66701440,16000,16000,16000,16000,9
|
|
20231128,142800,66557440,16000,16000,16000,16000,0
|
|
20231128,142700,66557440,16000,16000,16000,16000,0
|
|
20231128,142600,66557440,16000,16000,16000,16000,0
|
|
20231128,142500,66557440,16000,16000,16000,16000,0
|
|
20231128,142400,66557440,16000,16000,16000,16000,9
|
|
20231128,142300,66413440,16000,16000,16000,16000,0
|
|
20231128,142200,66413440,16000,16000,16000,16000,0
|
|
20231128,142100,66413440,16000,16000,16000,16000,0
|
|
20231128,142000,66413440,16000,16000,16000,16000,0
|
|
20231128,141900,66413440,16000,16000,16000,16000,0
|
|
20231128,141800,66413440,16000,16000,16000,16000,7
|
|
20231128,141700,66301440,16000,16000,16000,16000,0
|
|
20231128,141600,66301440,16000,16000,16000,16000,0
|
|
20231128,141500,66301440,16000,16000,16000,16000,0
|
|
20231128,141400,66301440,16000,16000,16000,16000,0
|
|
20231128,141300,66301440,16000,16000,16000,16000,9
|
|
20231128,141200,66157440,16000,16000,16000,16000,0
|
|
20231128,141100,66157440,16000,16000,16000,16000,0
|
|
20231128,141000,66157440,16000,16000,16000,16000,0
|
|
20231128,140900,66157440,16000,16000,16000,16000,0
|
|
20231128,140800,66157440,16000,16000,16000,16000,7
|
|
20231128,140700,66045440,16000,16000,16000,16000,0
|
|
20231128,140600,66045440,16000,16000,16000,16000,0
|
|
20231128,140500,66045440,16000,16000,16000,16000,0
|
|
20231128,140400,66045440,16000,16000,16000,16000,0
|
|
20231128,140300,66045440,16000,16000,16000,16000,0
|
|
20231128,140200,66045440,16000,16010,16010,16000,16
|
|
20231128,140100,65789350,16000,16010,16010,16000,347
|
|
20231128,140000,60237310,16000,16000,16000,16000,0
|
|
20231128,135900,60237310,16000,16000,16000,16000,0
|
|
20231128,135800,60237310,16000,16000,16000,16000,0
|
|
20231128,135700,60237310,16000,16010,16010,16000,8
|
|
20231128,135600,60109260,16000,16000,16000,16000,0
|
|
20231128,135500,60109260,16000,16000,16000,16000,0
|
|
20231128,135400,60109260,16000,16000,16000,16000,0
|
|
20231128,135300,60109260,16000,16000,16000,16000,0
|
|
20231128,135200,60109260,16000,16010,16010,16000,7
|
|
20231128,135100,59997200,16010,16010,16010,16010,0
|
|
20231128,135000,59997200,16010,16010,16010,16010,0
|
|
20231128,134900,59997200,16010,16010,16010,16010,0
|
|
20231128,134800,59997200,16010,16010,16010,16010,0
|
|
20231128,134700,59997200,16010,16010,16010,16010,7
|
|
20231128,134600,59885130,16020,16020,16020,16020,2
|
|
20231128,134500,59853090,16010,16010,16010,16010,0
|
|
20231128,134400,59853090,16010,16010,16010,16010,0
|
|
20231128,134300,59853090,16010,16010,16010,16010,1
|
|
20231128,134200,59837080,16000,16000,16000,16000,0
|
|
20231128,134100,59837080,16000,16000,16000,16000,7
|
|
20231128,134000,59725080,16000,16000,16000,16000,0
|
|
20231128,133900,59725080,16000,16000,16000,16000,0
|
|
20231128,133800,59725080,16000,16000,16000,16000,0
|
|
20231128,133700,59725080,16000,16000,16000,16000,0
|
|
20231128,133600,59725080,16000,16000,16000,16000,9
|
|
20231128,133500,59581080,16000,16000,16000,16000,0
|
|
20231128,133400,59581080,16000,16000,16000,16000,0
|
|
20231128,133300,59581080,16000,16000,16000,16000,0
|
|
20231128,133200,59581080,16000,16000,16000,16000,0
|
|
20231128,133100,59581080,16000,16000,16000,16000,7
|
|
20231128,133000,59469080,16000,16000,16000,16000,0
|
|
20231128,132900,59469080,16000,16000,16000,16000,0
|
|
20231128,132800,59469080,16000,16000,16000,16000,0
|
|
20231128,132700,59469080,16000,16000,16000,16000,0
|
|
20231128,132600,59469080,16000,16000,16000,16000,0
|
|
20231128,132500,59469080,16000,16000,16000,16000,8
|
|
20231128,132400,59341080,16000,16000,16000,16000,0
|
|
20231128,132300,59341080,16000,16000,16000,16000,0
|
|
20231128,132200,59341080,16000,16000,16000,16000,0
|
|
20231128,132100,59341080,16000,16000,16000,16000,0
|
|
20231128,132000,59341080,16000,16000,16000,16000,9
|
|
20231128,131900,59197080,16000,16000,16000,16000,0
|
|
20231128,131800,59197080,16000,16000,16000,16000,0
|
|
20231128,131700,59197080,16000,16000,16000,16000,0
|
|
20231128,131600,59197080,16000,16000,16000,16000,0
|
|
20231128,131500,59197080,16000,16010,16010,16000,7
|
|
20231128,131400,59085040,16010,16010,16010,16010,0
|
|
20231128,131300,59085040,16010,16010,16010,16010,0
|
|
20231128,131200,59085040,16010,16010,16010,16010,0
|
|
20231128,131100,59085040,16010,16010,16010,16010,0
|
|
20231128,131000,59085040,16010,16010,16010,16010,9
|
|
20231128,130900,58940950,16010,16010,16010,16010,0
|
|
20231128,130800,58940950,16010,16010,16010,16010,0
|
|
20231128,130700,58940950,16010,16010,16010,16010,0
|
|
20231128,130600,58940950,16010,16010,16010,16010,0
|
|
20231128,130500,58940950,16010,16010,16010,16010,0
|
|
20231128,130400,58940950,16010,16010,16010,16010,7
|
|
20231128,130300,58828880,16000,16000,16000,16000,0
|
|
20231128,130200,58828880,16000,16000,16000,16000,0
|
|
20231128,130100,58828880,16000,16000,16000,16000,0
|
|
20231128,130000,58828880,16000,16000,16000,16000,0
|
|
20231128,125900,58828880,16000,16000,16000,16000,7
|
|
20231128,125800,58716880,16000,16000,16000,16000,0
|
|
20231128,125700,58716880,16000,16000,16000,16000,0
|
|
20231128,125600,58716880,16000,16000,16000,16000,0
|
|
20231128,125500,58716880,16000,16000,16000,16000,0
|
|
20231128,125400,58716880,16000,16000,16000,16000,9
|
|
20231128,125300,58572880,16000,16000,16000,16000,0
|
|
20231128,125200,58572880,16000,16000,16000,16000,0
|
|
20231128,125100,58572880,16000,16000,16000,16000,0
|
|
20231128,125000,58572880,16000,16000,16000,16000,0
|
|
20231128,124900,58572880,16000,16000,16000,16000,0
|
|
20231128,124800,58572880,16000,16010,16010,16000,8
|
|
20231128,124700,58444860,16010,16010,16010,16010,0
|
|
20231128,124600,58444860,16010,16010,16010,16010,0
|
|
20231128,124500,58444860,16010,16010,16010,16010,0
|
|
20231128,124400,58444860,16010,16010,16010,16010,0
|
|
20231128,124300,58444860,16010,16010,16010,16010,8
|
|
20231128,124200,58316780,16010,16010,16010,16010,0
|
|
20231128,124100,58316780,16010,16010,16010,16010,0
|
|
20231128,124000,58316780,16010,16010,16010,16010,0
|
|
20231128,123900,58316780,16010,16010,16010,16010,0
|
|
20231128,123800,58316780,16010,16010,16010,16010,8
|
|
20231128,123700,58188700,16020,16020,16020,16020,0
|
|
20231128,123600,58188700,16020,16020,16020,16020,0
|
|
20231128,123500,58188700,16020,16020,16020,16020,0
|
|
20231128,123400,58188700,16020,16020,16020,16020,1
|
|
20231128,123300,58172680,16010,16010,16010,16010,7
|
|
20231128,123200,58060610,16000,16000,16000,16000,0
|
|
20231128,123100,58060610,16000,16000,16000,16000,0
|
|
20231128,123000,58060610,16000,16000,16000,16000,0
|
|
20231128,122900,58060610,16000,16000,16000,16000,0
|
|
20231128,122800,58060610,16000,15990,16000,15990,7
|
|
20231128,122700,57948670,15990,16010,16010,15990,1453
|
|
20231128,122600,34695040,16020,16020,16020,16020,1
|
|
20231128,122500,34679020,16020,16020,16020,16020,0
|
|
20231128,122400,34679020,16020,16020,16020,16020,0
|
|
20231128,122300,34679020,16020,16020,16020,16020,0
|
|
20231128,122200,34679020,16020,16020,16020,16020,9
|
|
20231128,122100,34534840,16010,16010,16010,16010,0
|
|
20231128,122000,34534840,16010,16010,16010,16010,0
|
|
20231128,121900,34534840,16010,16010,16010,16010,0
|
|
20231128,121800,34534840,16010,16010,16010,16010,0
|
|
20231128,121700,34534840,16010,16010,16010,16010,7
|
|
20231128,121600,34422770,16010,16010,16010,16010,0
|
|
20231128,121500,34422770,16010,16010,16010,16010,0
|
|
20231128,121400,34422770,16010,16010,16010,16010,0
|
|
20231128,121300,34422770,16010,16010,16010,16010,0
|
|
20231128,121200,34422770,16010,16020,16020,16010,330
|
|
20231128,121100,29138280,16020,16020,16020,16020,8
|
|
20231128,121000,29010120,16020,16020,16020,16020,0
|
|
20231128,120900,29010120,16020,16020,16020,16020,0
|
|
20231128,120800,29010120,16020,16020,16020,16020,0
|
|
20231128,120700,29010120,16020,16020,16020,16020,60
|
|
20231128,120600,28048920,16020,16020,16020,16020,7
|
|
20231128,120500,27936780,16020,16020,16020,16020,0
|
|
20231128,120400,27936780,16020,16020,16020,16020,0
|
|
20231128,120300,27936780,16020,16020,16020,16020,0
|
|
20231128,120200,27936780,16020,16020,16020,16020,0
|
|
20231128,120100,27936780,16020,16050,16050,16020,7
|
|
20231128,120000,27824490,16050,16050,16050,16050,0
|
|
20231128,115900,27824490,16050,16050,16050,16050,0
|
|
20231128,115800,27824490,16050,16050,16050,16050,0
|
|
20231128,115700,27824490,16050,16050,16050,16050,0
|
|
20231128,115600,27824490,16050,16050,16050,16050,7
|
|
20231128,115500,27712140,16050,16050,16050,16050,288
|
|
20231128,115400,23089740,16020,16020,16020,16020,0
|
|
20231128,115300,23089740,16020,16020,16020,16020,0
|
|
20231128,115200,23089740,16020,16020,16020,16020,0
|
|
20231128,115100,23089740,16020,16020,16020,16020,0
|
|
20231128,115000,23089740,16020,16020,16020,16020,67
|
|
20231128,114900,22016400,16020,16020,16020,16020,0
|
|
20231128,114800,22016400,16020,16020,16020,16020,3
|
|
20231128,114700,21968340,16020,16020,16020,16020,0
|
|
20231128,114600,21968340,16020,16020,16020,16020,0
|
|
20231128,114500,21968340,16020,16020,16020,16020,7
|
|
20231128,114400,21856200,16020,16020,16020,16020,12
|
|
20231128,114300,21663960,16020,16020,16020,16020,0
|
|
20231128,114200,21663960,16020,16020,16020,16020,0
|
|
20231128,114100,21663960,16020,16020,16020,16020,0
|
|
20231128,114000,21663960,16020,16030,16030,16020,7
|
|
20231128,113900,21551810,16090,16090,16090,16090,0
|
|
20231128,113800,21551810,16090,16080,16090,16080,13
|
|
20231128,113700,21342760,16020,16020,16020,16020,0
|
|
20231128,113600,21342760,16020,16020,16020,16020,0
|
|
20231128,113500,21342760,16020,16020,16020,16020,0
|
|
20231128,113400,21342760,16020,16020,16020,16020,10
|
|
20231128,113300,21182560,16020,16020,16020,16020,0
|
|
20231128,113200,21182560,16020,16020,16020,16020,0
|
|
20231128,113100,21182560,16020,16020,16020,16020,0
|
|
20231128,113000,21182560,16020,16020,16020,16020,0
|
|
20231128,112900,21182560,16020,16020,16020,16020,7
|
|
20231128,112800,21070420,16020,16020,16020,16020,0
|
|
20231128,112700,21070420,16020,16020,16020,16020,0
|
|
20231128,112600,21070420,16020,16020,16020,16020,0
|
|
20231128,112500,21070420,16020,16020,16020,16020,0
|
|
20231128,112400,21070420,16020,16020,16020,16020,7
|
|
20231128,112300,20958280,16020,16020,16020,16020,0
|
|
20231128,112200,20958280,16020,16020,16020,16020,0
|
|
20231128,112100,20958280,16020,16020,16020,16020,0
|
|
20231128,112000,20958280,16020,16020,16020,16020,0
|
|
20231128,111900,20958280,16020,16020,16020,16020,9
|
|
20231128,111800,20814100,16020,16020,16020,16020,0
|
|
20231128,111700,20814100,16020,16020,16020,16020,0
|
|
20231128,111600,20814100,16020,16020,16020,16020,0
|
|
20231128,111500,20814100,16020,16020,16020,16020,0
|
|
20231128,111400,20814100,16020,16020,16020,16020,0
|
|
20231128,111300,20814100,16020,16080,16080,16020,8
|
|
20231128,111200,20685880,16020,16020,16020,16020,0
|
|
20231128,111100,20685880,16020,16020,16020,16020,0
|
|
20231128,111000,20685880,16020,16020,16020,16020,0
|
|
20231128,110900,20685880,16020,16020,16020,16020,0
|
|
20231128,110800,20685880,16020,16020,16020,16020,9
|
|
20231128,110700,20541700,16020,16020,16020,16020,0
|
|
20231128,110600,20541700,16020,16020,16020,16020,0
|
|
20231128,110500,20541700,16020,16020,16020,16020,0
|
|
20231128,110400,20541700,16020,16020,16020,16020,0
|
|
20231128,110300,20541700,16020,16020,16020,16020,7
|
|
20231128,110200,20429560,16020,16020,16020,16020,0
|
|
20231128,110100,20429560,16020,16020,16020,16020,0
|
|
20231128,110000,20429560,16020,16020,16020,16020,0
|
|
20231128,105900,20429560,16020,16020,16020,16020,0
|
|
20231128,105800,20429560,16020,16020,16020,16020,0
|
|
20231128,105700,20429560,16020,16030,16030,16020,8
|
|
20231128,105600,20301380,16080,16080,16080,16080,0
|
|
20231128,105500,20301380,16080,16080,16080,16080,0
|
|
20231128,105400,20301380,16080,16080,16080,16080,1
|
|
20231128,105300,20285300,16030,16030,16030,16030,0
|
|
20231128,105200,20285300,16030,16030,16030,16030,8
|
|
20231128,105100,20157060,16030,16030,16030,16030,0
|
|
20231128,105000,20157060,16030,16040,16040,16030,35
|
|
20231128,104900,19595700,16040,16040,16040,16040,0
|
|
20231128,104800,19595700,16040,16040,16040,16040,0
|
|
20231128,104700,19595700,16040,16040,16040,16040,7
|
|
20231128,104600,19483420,16050,16050,16050,16050,107
|
|
20231128,104500,17766070,16050,16050,16050,16050,0
|
|
20231128,104400,17766070,16050,16050,16050,16050,0
|
|
20231128,104300,17766070,16050,16050,16050,16050,0
|
|
20231128,104200,17766070,16050,16060,16060,16050,7
|
|
20231128,104100,17653680,16090,16090,16090,16090,0
|
|
20231128,104000,17653680,16090,16090,16090,16090,0
|
|
20231128,103900,17653680,16090,16090,16090,16090,0
|
|
20231128,103800,17653680,16090,16070,16090,16060,103
|
|
20231128,103700,15999460,16070,16070,16070,16070,0
|
|
20231128,103600,15999460,16070,16070,16070,16070,7
|
|
20231128,103500,15886970,16070,16070,16070,16070,0
|
|
20231128,103400,15886970,16070,16070,16070,16070,0
|
|
20231128,103300,15886970,16070,16070,16070,16070,0
|
|
20231128,103200,15886970,16070,16070,16070,16070,0
|
|
20231128,103100,15886970,16070,16080,16080,16070,20
|
|
20231128,103000,15565440,16070,16070,16070,16070,0
|
|
20231128,102900,15565440,16070,16070,16070,16070,0
|
|
20231128,102800,15565440,16070,16070,16070,16070,0
|
|
20231128,102700,15565440,16070,16070,16070,16070,0
|
|
20231128,102600,15565440,16070,16070,16070,16070,8
|
|
20231128,102500,15436880,16070,16070,16070,16070,0
|
|
20231128,102400,15436880,16070,16070,16070,16070,0
|
|
20231128,102300,15436880,16070,16070,16070,16070,0
|
|
20231128,102200,15436880,16070,16070,16070,16070,0
|
|
20231128,102100,15436880,16070,16070,16070,16070,0
|
|
20231128,102000,15436880,16070,16070,16070,16070,7
|
|
20231128,101900,15324390,16080,16080,16080,16080,0
|
|
20231128,101800,15324390,16080,16080,16080,16080,0
|
|
20231128,101700,15324390,16080,16080,16080,16080,0
|
|
20231128,101600,15324390,16080,16080,16080,16080,0
|
|
20231128,101500,15324390,16080,16090,16090,16080,23
|
|
20231128,101400,14954410,16100,16110,16110,16100,148
|
|
20231128,101300,12571460,16110,16110,16110,16110,1
|
|
20231128,101200,12555350,16110,16110,16110,16110,0
|
|
20231128,101100,12555350,16110,16110,16110,16110,0
|
|
20231128,101000,12555350,16110,16110,16110,16110,9
|
|
20231128,100900,12410360,16130,16130,16130,16130,1
|
|
20231128,100800,12394230,16110,16110,16110,16110,0
|
|
20231128,100700,12394230,16110,16110,16110,16110,0
|
|
20231128,100600,12394230,16110,16110,16110,16110,0
|
|
20231128,100500,12394230,16110,16120,16120,16110,7
|
|
20231128,100400,12281450,16110,16110,16110,16110,0
|
|
20231128,100300,12281450,16110,16110,16110,16110,0
|
|
20231128,100200,12281450,16110,16110,16110,16110,0
|
|
20231128,100100,12281450,16110,16110,16110,16110,0
|
|
20231128,100000,12281450,16110,16110,16110,16110,0
|
|
20231128,095900,12281450,16110,16110,16110,16110,7
|
|
20231128,095800,12168680,16110,16110,16110,16110,0
|
|
20231128,095700,12168680,16110,16110,16110,16110,0
|
|
20231128,095600,12168680,16110,16120,16120,16110,52
|
|
20231128,095500,11330500,16120,16120,16120,16120,0
|
|
20231128,095400,11330500,16120,16120,16120,16120,7
|
|
20231128,095300,11217660,16130,16130,16130,16130,0
|
|
20231128,095200,11217660,16130,16130,16130,16130,0
|
|
20231128,095100,11217660,16130,16130,16130,16130,0
|
|
20231128,095000,11217660,16130,16130,16130,16130,0
|
|
20231128,094900,11217660,16130,16140,16140,16130,12
|
|
20231128,094800,11024070,16150,16150,16150,16150,0
|
|
20231128,094700,11024070,16150,16150,16150,16150,0
|
|
20231128,094600,11024070,16150,16150,16150,16150,0
|
|
20231128,094500,11024070,16150,16130,16150,16130,7
|
|
20231128,094400,10911040,16120,16120,16120,16120,0
|
|
20231128,094300,10911040,16120,16120,16120,16120,7
|
|
20231128,094200,10798200,16120,16120,16120,16120,0
|
|
20231128,094100,10798200,16120,16120,16120,16120,0
|
|
20231128,094000,10798200,16120,16120,16120,16120,0
|
|
20231128,093900,10798200,16120,16120,16120,16120,0
|
|
20231128,093800,10798200,16120,16130,16130,16120,7
|
|
20231128,093700,10685300,16130,16130,16130,16130,0
|
|
20231128,093600,10685300,16130,16130,16130,16130,0
|
|
20231128,093500,10685300,16130,16130,16130,16130,0
|
|
20231128,093400,10685300,16130,16130,16130,16130,0
|
|
20231128,093300,10685300,16130,16130,16130,16130,7
|
|
20231128,093200,10572390,16130,16130,16130,16130,0
|
|
20231128,093100,10572390,16130,16130,16130,16130,0
|
|
20231128,093000,10572390,16130,16130,16130,16130,0
|
|
20231128,092900,10572390,16130,16130,16130,16130,0
|
|
20231128,092800,10572390,16130,16130,16130,16130,7
|
|
20231128,092700,10459480,16130,16130,16130,16130,0
|
|
20231128,092600,10459480,16130,16130,16130,16130,0
|
|
20231128,092500,10459480,16130,16130,16130,16130,0
|
|
20231128,092400,10459480,16130,16130,16130,16130,0
|
|
20231128,092300,10459480,16130,16130,16130,16130,3
|
|
20231128,092200,10411090,16130,16130,16130,16130,7
|
|
20231128,092100,10298180,16190,16190,16190,16190,1
|
|
20231128,092000,10281990,16130,16130,16130,16130,0
|
|
20231128,091900,10281990,16130,16130,16130,16130,5
|
|
20231128,091800,10201340,16130,16150,16150,16130,542
|
|
20231128,091700,1448770,16140,16150,16150,16140,7
|
|
20231128,091600,1335730,16140,16140,16140,16140,0
|
|
20231128,091500,1335730,16140,16140,16140,16140,0
|
|
20231128,091400,1335730,16140,16140,16140,16140,0
|
|
20231128,091300,1335730,16140,16140,16140,16140,0
|
|
20231128,091200,1335730,16140,16150,16150,16140,8
|
|
20231128,091100,1206560,16310,16310,16310,16310,0
|
|
20231128,091000,1206560,16310,16310,16310,16310,0
|
|
20231128,090900,1206560,16310,16310,16310,16310,0
|
|
20231128,090800,1206560,16310,16310,16310,16310,0
|
|
20231128,090700,1206560,16310,16310,16310,16310,0
|
|
20231128,090600,1206560,16310,16310,16310,16310,0
|
|
20231128,090500,1206560,16310,16310,16310,16310,0
|
|
20231128,090400,1206560,16310,16300,16310,16300,39
|
|
20231128,090300,570850,16310,16310,16310,16310,0
|
|
20231128,090200,570850,16310,16310,16310,16310,0
|
|
20231128,090100,570850,16310,16310,16310,16310,0
|
|
20231128,090000,570850,16310,16310,16310,16310,35
|