605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,190200,113851710,16050,16050,16050,16050,1
|
|
20231129,190100,113851710,16050,16050,16050,16050,0
|
|
20231129,190000,113851710,16050,16050,16050,16050,0
|
|
20231129,185900,113851710,16050,16050,16050,16050,0
|
|
20231129,185800,113851710,16050,16050,16050,16050,0
|
|
20231129,185700,113851710,16050,16050,16050,16050,0
|
|
20231129,185600,113851710,16050,16050,16050,16050,0
|
|
20231129,185500,113851710,16050,16050,16050,16050,0
|
|
20231129,185400,113851710,16050,16050,16050,16050,0
|
|
20231129,185300,113851710,16050,16050,16050,16050,0
|
|
20231129,185200,113851710,16050,16050,16050,16050,0
|
|
20231129,185100,113851710,16050,16050,16050,16050,0
|
|
20231129,185000,113851710,16050,16050,16050,16050,0
|
|
20231129,184900,113851710,16050,16050,16050,16050,0
|
|
20231129,184800,113851710,16050,16050,16050,16050,0
|
|
20231129,184700,113851710,16050,16050,16050,16050,0
|
|
20231129,184600,113851710,16050,16050,16050,16050,0
|
|
20231129,184500,113851710,16050,16050,16050,16050,0
|
|
20231129,184400,113851710,16050,16050,16050,16050,0
|
|
20231129,184300,113851710,16050,16050,16050,16050,0
|
|
20231129,184200,113851710,16050,16050,16050,16050,0
|
|
20231129,184100,113851710,16050,16050,16050,16050,0
|
|
20231129,184000,113851710,16050,16050,16050,16050,0
|
|
20231129,183900,113851710,16050,16050,16050,16050,0
|
|
20231129,183800,113851710,16050,16050,16050,16050,0
|
|
20231129,183700,113851710,16050,16050,16050,16050,0
|
|
20231129,183600,113851710,16050,16050,16050,16050,0
|
|
20231129,183500,113851710,16050,16050,16050,16050,0
|
|
20231129,183400,113851710,16050,16050,16050,16050,0
|
|
20231129,183300,113851710,16050,16050,16050,16050,0
|
|
20231129,183200,113851710,16050,16050,16050,16050,1
|
|
20231129,183100,113851710,16050,16050,16050,16050,0
|
|
20231129,183000,113851710,16050,16050,16050,16050,0
|
|
20231129,182900,113851710,16050,16050,16050,16050,0
|
|
20231129,182800,113851710,16050,16050,16050,16050,0
|
|
20231129,182700,113851710,16050,16050,16050,16050,0
|
|
20231129,182600,113851710,16050,16050,16050,16050,0
|
|
20231129,182500,113851710,16050,16050,16050,16050,0
|
|
20231129,182400,113851710,16050,16050,16050,16050,0
|
|
20231129,182300,113851710,16050,16050,16050,16050,0
|
|
20231129,182200,113851710,16050,16050,16050,16050,0
|
|
20231129,182100,113851710,16050,16050,16050,16050,0
|
|
20231129,182000,113851710,16050,16050,16050,16050,0
|
|
20231129,181900,113851710,16050,16050,16050,16050,0
|
|
20231129,181800,113851710,16050,16050,16050,16050,0
|
|
20231129,181700,113851710,16050,16050,16050,16050,0
|
|
20231129,181600,113851710,16050,16050,16050,16050,0
|
|
20231129,181500,113851710,16050,16050,16050,16050,0
|
|
20231129,181400,113851710,16050,16050,16050,16050,0
|
|
20231129,181300,113851710,16050,16050,16050,16050,0
|
|
20231129,181200,113851710,16050,16050,16050,16050,0
|
|
20231129,181100,113851710,16050,16050,16050,16050,0
|
|
20231129,181000,113851710,16050,16050,16050,16050,0
|
|
20231129,180900,113851710,16050,16050,16050,16050,0
|
|
20231129,180800,113851710,16050,16050,16050,16050,0
|
|
20231129,180700,113851710,16050,16050,16050,16050,0
|
|
20231129,180600,113851710,16050,16050,16050,16050,0
|
|
20231129,180500,113851710,16050,16050,16050,16050,0
|
|
20231129,180400,113851710,16050,16050,16050,16050,0
|
|
20231129,180300,113851710,16050,16050,16050,16050,0
|
|
20231129,180200,113851710,16050,16050,16050,16050,1
|
|
20231129,180100,113851710,16050,16050,16050,16050,0
|
|
20231129,180000,113851710,16050,16050,16050,16050,0
|
|
20231129,175900,113851710,16050,16050,16050,16050,0
|
|
20231129,175800,113851710,16050,16050,16050,16050,0
|
|
20231129,175700,113851710,16050,16050,16050,16050,0
|
|
20231129,175600,113851710,16050,16050,16050,16050,0
|
|
20231129,175500,113851710,16050,16050,16050,16050,0
|
|
20231129,175400,113851710,16050,16050,16050,16050,0
|
|
20231129,175300,113851710,16050,16050,16050,16050,0
|
|
20231129,175200,113851710,16050,16050,16050,16050,0
|
|
20231129,175100,113851710,16050,16050,16050,16050,0
|
|
20231129,175000,113851710,16050,16050,16050,16050,0
|
|
20231129,174900,113851710,16050,16050,16050,16050,0
|
|
20231129,174800,113851710,16050,16050,16050,16050,0
|
|
20231129,174700,113851710,16050,16050,16050,16050,0
|
|
20231129,174600,113851710,16050,16050,16050,16050,0
|
|
20231129,174500,113851710,16050,16050,16050,16050,0
|
|
20231129,174400,113851710,16050,16050,16050,16050,0
|
|
20231129,174300,113851710,16050,16050,16050,16050,0
|
|
20231129,174200,113851710,16050,16050,16050,16050,0
|
|
20231129,174100,113851710,16050,16050,16050,16050,0
|
|
20231129,174000,113851710,16050,16050,16050,16050,0
|
|
20231129,173900,113851710,16050,16050,16050,16050,0
|
|
20231129,173800,113851710,16050,16050,16050,16050,0
|
|
20231129,173700,113851710,16050,16050,16050,16050,0
|
|
20231129,173600,113851710,16050,16050,16050,16050,0
|
|
20231129,173500,113851710,16050,16050,16050,16050,0
|
|
20231129,173400,113851710,16050,16050,16050,16050,0
|
|
20231129,173300,113851710,16050,16050,16050,16050,0
|
|
20231129,173200,113851710,16050,16050,16050,16050,1
|
|
20231129,173100,113851710,16050,16050,16050,16050,0
|
|
20231129,173000,113851710,16050,16050,16050,16050,0
|
|
20231129,172900,113851710,16050,16050,16050,16050,0
|
|
20231129,172800,113851710,16050,16050,16050,16050,0
|
|
20231129,172700,113851710,16050,16050,16050,16050,0
|
|
20231129,172600,113851710,16050,16050,16050,16050,0
|
|
20231129,172500,113851710,16050,16050,16050,16050,0
|
|
20231129,172400,113851710,16050,16050,16050,16050,0
|
|
20231129,172300,113851710,16050,16050,16050,16050,0
|
|
20231129,172200,113851710,16050,16050,16050,16050,0
|
|
20231129,172100,113851710,16050,16050,16050,16050,0
|
|
20231129,172000,113851710,16050,16050,16050,16050,0
|
|
20231129,171900,113851710,16050,16050,16050,16050,0
|
|
20231129,171800,113851710,16050,16050,16050,16050,0
|
|
20231129,171700,113851710,16050,16050,16050,16050,0
|
|
20231129,171600,113851710,16050,16050,16050,16050,0
|
|
20231129,171500,113851710,16050,16050,16050,16050,0
|
|
20231129,171400,113851710,16050,16050,16050,16050,0
|
|
20231129,171300,113851710,16050,16050,16050,16050,0
|
|
20231129,171200,113851710,16050,16050,16050,16050,0
|
|
20231129,171100,113851710,16050,16050,16050,16050,0
|
|
20231129,171000,113851710,16050,16050,16050,16050,0
|
|
20231129,170900,113851710,16050,16050,16050,16050,0
|
|
20231129,170800,113851710,16050,16050,16050,16050,0
|
|
20231129,170700,113851710,16050,16050,16050,16050,0
|
|
20231129,170600,113851710,16050,16050,16050,16050,0
|
|
20231129,170500,113851710,16050,16050,16050,16050,0
|
|
20231129,170400,113851710,16050,16050,16050,16050,0
|
|
20231129,170300,113851710,16050,16050,16050,16050,0
|
|
20231129,170200,113851710,16050,16050,16050,16050,1
|
|
20231129,170100,113851710,16050,16050,16050,16050,0
|
|
20231129,170000,113851710,16050,16050,16050,16050,0
|
|
20231129,165900,113851710,16050,16050,16050,16050,0
|
|
20231129,165800,113851710,16050,16050,16050,16050,0
|
|
20231129,165700,113851710,16050,16050,16050,16050,0
|
|
20231129,165600,113851710,16050,16050,16050,16050,0
|
|
20231129,165500,113851710,16050,16050,16050,16050,0
|
|
20231129,165400,113851710,16050,16050,16050,16050,0
|
|
20231129,165300,113851710,16050,16050,16050,16050,0
|
|
20231129,165200,113851710,16050,16050,16050,16050,0
|
|
20231129,165100,113851710,16050,16050,16050,16050,0
|
|
20231129,165000,113851710,16050,16050,16050,16050,0
|
|
20231129,164900,113851710,16050,16050,16050,16050,0
|
|
20231129,164800,113851710,16050,16050,16050,16050,0
|
|
20231129,164700,113851710,16050,16050,16050,16050,0
|
|
20231129,164600,113851710,16050,16050,16050,16050,0
|
|
20231129,164500,113851710,16050,16050,16050,16050,0
|
|
20231129,164400,113851710,16050,16050,16050,16050,0
|
|
20231129,164300,113851710,16050,16050,16050,16050,0
|
|
20231129,164200,113851710,16050,16050,16050,16050,0
|
|
20231129,164100,113851710,16050,16050,16050,16050,0
|
|
20231129,164000,113851710,16050,16050,16050,16050,0
|
|
20231129,163900,113851710,16050,16050,16050,16050,0
|
|
20231129,163800,113851710,16050,16050,16050,16050,0
|
|
20231129,163700,113851710,16050,16050,16050,16050,0
|
|
20231129,163600,113851710,16050,16050,16050,16050,0
|
|
20231129,163500,113851710,16050,16050,16050,16050,0
|
|
20231129,163400,113851710,16050,16050,16050,16050,0
|
|
20231129,163300,113851710,16050,16050,16050,16050,0
|
|
20231129,163200,113851710,16050,16050,16050,16050,1
|
|
20231129,163100,113851710,16050,16050,16050,16050,0
|
|
20231129,163000,113851710,16050,16050,16050,16050,0
|
|
20231129,162900,113851710,16050,16050,16050,16050,0
|
|
20231129,162800,113851710,16050,16050,16050,16050,0
|
|
20231129,162700,113851710,16050,16050,16050,16050,0
|
|
20231129,162600,113851710,16050,16050,16050,16050,0
|
|
20231129,162500,113851710,16050,16050,16050,16050,0
|
|
20231129,162400,113851710,16050,16050,16050,16050,0
|
|
20231129,162300,113851710,16050,16050,16050,16050,0
|
|
20231129,162200,113851710,16050,16050,16050,16050,0
|
|
20231129,162100,113851710,16050,16050,16050,16050,0
|
|
20231129,162000,113851710,16050,16050,16050,16050,0
|
|
20231129,161900,113851710,16050,16050,16050,16050,0
|
|
20231129,161800,113851710,16050,16050,16050,16050,0
|
|
20231129,161700,113851710,16050,16050,16050,16050,0
|
|
20231129,161600,113851710,16050,16050,16050,16050,0
|
|
20231129,161500,113851710,16050,16050,16050,16050,0
|
|
20231129,161400,113851710,16050,16050,16050,16050,0
|
|
20231129,161300,113851710,16050,16050,16050,16050,0
|
|
20231129,161200,113851710,16050,16050,16050,16050,0
|
|
20231129,161100,113851710,16050,16050,16050,16050,0
|
|
20231129,161000,113851710,16050,16050,16050,16050,0
|
|
20231129,160900,113851710,16050,16050,16050,16050,0
|
|
20231129,160800,113851710,16050,16050,16050,16050,0
|
|
20231129,160700,113851710,16050,16050,16050,16050,0
|
|
20231129,160600,113851710,16050,16050,16050,16050,0
|
|
20231129,160500,113851710,16050,16050,16050,16050,0
|
|
20231129,160400,113851710,16050,16050,16050,16050,0
|
|
20231129,160300,113851710,16050,16050,16050,16050,0
|
|
20231129,160200,113851710,16050,16050,16050,16050,1
|
|
20231129,160100,113851710,16050,16050,16050,16050,0
|
|
20231129,160000,113851710,16050,16050,16050,16050,0
|
|
20231129,155900,113851710,16050,16050,16050,16050,0
|
|
20231129,155800,113851710,16050,16050,16050,16050,0
|
|
20231129,155700,113851710,16050,16050,16050,16050,0
|
|
20231129,155600,113851710,16050,16050,16050,16050,0
|
|
20231129,155500,113851710,16050,16050,16050,16050,0
|
|
20231129,155400,113851710,16050,16050,16050,16050,0
|
|
20231129,155300,113851710,16050,16050,16050,16050,0
|
|
20231129,155200,113851710,16050,16050,16050,16050,0
|
|
20231129,155100,113851710,16050,16050,16050,16050,0
|
|
20231129,155000,113851710,16050,16050,16050,16050,0
|
|
20231129,154900,113851710,16050,16050,16050,16050,0
|
|
20231129,154800,113851710,16050,16050,16050,16050,0
|
|
20231129,154700,113851710,16050,16050,16050,16050,0
|
|
20231129,154600,113851710,16050,16050,16050,16050,0
|
|
20231129,154500,113851710,16050,16050,16050,16050,0
|
|
20231129,154400,113851710,16050,16050,16050,16050,0
|
|
20231129,154300,113851710,16050,16050,16050,16050,0
|
|
20231129,154200,113851710,16050,16050,16050,16050,0
|
|
20231129,154100,113851710,16050,16050,16050,16050,0
|
|
20231129,154000,113851710,16050,16050,16050,16050,0
|
|
20231129,153900,113851710,16050,16050,16050,16050,0
|
|
20231129,153800,113851710,16050,16050,16050,16050,0
|
|
20231129,153700,113851710,16050,16050,16050,16050,0
|
|
20231129,153600,113851710,16050,16050,16050,16050,0
|
|
20231129,153500,113851710,16050,16050,16050,16050,0
|
|
20231129,153400,113851710,16050,16050,16050,16050,0
|
|
20231129,153300,113851710,16050,16050,16050,16050,0
|
|
20231129,153200,113851710,16050,16050,16050,16050,1
|
|
20231129,153100,113851710,16050,16050,16050,16050,0
|
|
20231129,153000,113851710,16050,16050,16050,16050,1
|
|
20231129,152900,113835660,15990,15990,15990,15990,0
|
|
20231129,152800,113835660,15990,15990,15990,15990,0
|
|
20231129,152700,113835660,15990,15990,15990,15990,0
|
|
20231129,152600,113835660,15990,15990,15990,15990,0
|
|
20231129,152500,113835660,15990,15990,15990,15990,0
|
|
20231129,152400,113835660,15990,15990,15990,15990,0
|
|
20231129,152300,113835660,15990,15990,15990,15990,0
|
|
20231129,152200,113835660,15990,15990,15990,15990,0
|
|
20231129,152100,113835660,15990,15990,15990,15990,0
|
|
20231129,152000,113835660,15990,15990,15990,15990,0
|
|
20231129,151900,113835660,15990,16000,16000,15990,110
|
|
20231129,151800,112076660,16000,16000,16000,16000,0
|
|
20231129,151700,112076660,16000,16000,16000,16000,64
|
|
20231129,151600,111052660,16040,16040,16040,16040,2
|
|
20231129,151500,111020580,16000,16000,16000,16000,286
|
|
20231129,151400,106444580,16040,16040,16040,16040,1
|
|
20231129,151300,106428540,16000,16000,16000,16000,0
|
|
20231129,151200,106428540,16000,16000,16000,16000,0
|
|
20231129,151100,106428540,16000,16000,16000,16000,0
|
|
20231129,151000,106428540,16000,16000,16000,16000,0
|
|
20231129,150900,106428540,16000,16000,16000,16000,0
|
|
20231129,150800,106428540,16000,16000,16000,15990,514
|
|
20231129,150700,98204680,16000,16000,16000,16000,0
|
|
20231129,150600,98204680,16000,16000,16000,16000,0
|
|
20231129,150500,98204680,16000,16000,16000,16000,0
|
|
20231129,150400,98204680,16000,16000,16000,16000,6
|
|
20231129,150300,98108680,16050,16050,16050,16050,0
|
|
20231129,150200,98108680,16050,16050,16050,16050,0
|
|
20231129,150100,98108680,16050,16050,16050,16050,0
|
|
20231129,150000,98108680,16050,16040,16050,16040,6
|
|
20231129,145900,98012400,16000,16000,16000,16000,38
|
|
20231129,145800,97404400,15990,15990,15990,15990,0
|
|
20231129,145700,97404400,15990,15990,15990,15990,0
|
|
20231129,145600,97404400,15990,15990,15990,15990,0
|
|
20231129,145500,97404400,15990,15990,15990,15990,0
|
|
20231129,145400,97404400,15990,16010,16010,15990,1662
|
|
20231129,145300,70812770,16020,16020,16020,16020,9
|
|
20231129,145200,70668590,16040,16040,16040,16040,0
|
|
20231129,145100,70668590,16040,16040,16040,16040,0
|
|
20231129,145000,70668590,16040,16040,16040,16040,0
|
|
20231129,144900,70668590,16040,16040,16040,16040,0
|
|
20231129,144800,70668590,16040,16040,16040,16040,0
|
|
20231129,144700,70668590,16040,16040,16040,16040,0
|
|
20231129,144600,70668590,16040,16040,16040,16040,0
|
|
20231129,144500,70668590,16040,16040,16040,16040,0
|
|
20231129,144400,70668590,16040,16040,16040,16040,0
|
|
20231129,144300,70668590,16040,16050,16050,16040,56
|
|
20231129,144200,69769850,16040,16040,16040,16040,7
|
|
20231129,144100,69657570,16000,16000,16000,16000,0
|
|
20231129,144000,69657570,16000,16000,16000,16000,0
|
|
20231129,143900,69657570,16000,16000,16000,16000,0
|
|
20231129,143800,69657570,16000,16000,16000,16000,0
|
|
20231129,143700,69657570,16000,16000,16000,16000,0
|
|
20231129,143600,69657570,16000,16000,16000,16000,0
|
|
20231129,143500,69657570,16000,16000,16000,16000,0
|
|
20231129,143400,69657570,16000,16000,16000,16000,0
|
|
20231129,143300,69657570,16000,16000,16000,16000,0
|
|
20231129,143200,69657570,16000,16000,16000,16000,0
|
|
20231129,143100,69657570,16000,16000,16000,16000,0
|
|
20231129,143000,69657570,16000,16000,16000,16000,0
|
|
20231129,142900,69657570,16000,16000,16000,16000,0
|
|
20231129,142800,69657570,16000,16000,16000,16000,0
|
|
20231129,142700,69657570,16000,16000,16000,16000,0
|
|
20231129,142600,69657570,16000,16000,16000,16000,0
|
|
20231129,142500,69657570,16000,16000,16000,16000,0
|
|
20231129,142400,69657570,16000,16000,16000,16000,0
|
|
20231129,142300,69657570,16000,16000,16000,16000,0
|
|
20231129,142200,69657570,16000,16000,16000,16000,0
|
|
20231129,142100,69657570,16000,16000,16000,16000,0
|
|
20231129,142000,69657570,16000,16000,16000,16000,0
|
|
20231129,141900,69657570,16000,16000,16000,16000,0
|
|
20231129,141800,69657570,16000,16000,16000,16000,0
|
|
20231129,141700,69657570,16000,16000,16000,16000,0
|
|
20231129,141600,69657570,16000,16000,16000,16000,0
|
|
20231129,141500,69657570,16000,16000,16000,16000,0
|
|
20231129,141400,69657570,16000,16000,16000,16000,0
|
|
20231129,141300,69657570,16000,16000,16000,16000,0
|
|
20231129,141200,69657570,16000,16000,16000,16000,0
|
|
20231129,141100,69657570,16000,16000,16000,16000,0
|
|
20231129,141000,69657570,16000,16000,16000,16000,0
|
|
20231129,140900,69657570,16000,16000,16000,16000,0
|
|
20231129,140800,69657570,16000,16000,16000,16000,0
|
|
20231129,140700,69657570,16000,16000,16000,16000,0
|
|
20231129,140600,69657570,16000,16000,16000,16000,20
|
|
20231129,140500,69337570,15990,15990,15990,15990,0
|
|
20231129,140400,69337570,15990,16000,16000,15990,1167
|
|
20231129,140300,50666790,16000,16000,16000,16000,0
|
|
20231129,140200,50666790,16000,16000,16000,16000,0
|
|
20231129,140100,50666790,16000,16000,16000,16000,0
|
|
20231129,140000,50666790,16000,16000,16000,16000,0
|
|
20231129,135900,50666790,16000,16000,16000,16000,0
|
|
20231129,135800,50666790,16000,16000,16000,16000,0
|
|
20231129,135700,50666790,16000,16000,16000,16000,0
|
|
20231129,135600,50666790,16000,16000,16000,16000,0
|
|
20231129,135500,50666790,16000,16000,16000,16000,0
|
|
20231129,135400,50666790,16000,16000,16000,16000,0
|
|
20231129,135300,50666790,16000,16000,16000,16000,0
|
|
20231129,135200,50666790,16000,16000,16000,16000,0
|
|
20231129,135100,50666790,16000,16000,16000,16000,0
|
|
20231129,135000,50666790,16000,16000,16000,16000,0
|
|
20231129,134900,50666790,16000,16000,16000,16000,10
|
|
20231129,134800,50506790,16000,16000,16000,16000,0
|
|
20231129,134700,50506790,16000,16000,16000,16000,6
|
|
20231129,134600,50410790,16000,16000,16000,16000,0
|
|
20231129,134500,50410790,16000,16000,16000,16000,48
|
|
20231129,134400,49642790,16000,16000,16000,16000,0
|
|
20231129,134300,49642790,16000,16000,16000,16000,0
|
|
20231129,134200,49642790,16000,16000,16000,16000,0
|
|
20231129,134100,49642790,16000,16000,16000,16000,0
|
|
20231129,134000,49642790,16000,16000,16000,16000,0
|
|
20231129,133900,49642790,16000,16000,16000,16000,0
|
|
20231129,133800,49642790,16000,16000,16000,16000,200
|
|
20231129,133700,46442790,15990,16000,16000,15990,71
|
|
20231129,133600,45306870,15990,15990,15990,15990,0
|
|
20231129,133500,45306870,15990,16000,16000,15990,71
|
|
20231129,133400,44170940,15990,16030,16030,15990,1640
|
|
20231129,133300,17932120,16030,16030,16030,16030,0
|
|
20231129,133200,17932120,16030,16030,16030,16030,0
|
|
20231129,133100,17932120,16030,16030,16030,16030,0
|
|
20231129,133000,17932120,16030,16030,16030,16030,0
|
|
20231129,132900,17932120,16030,16030,16030,16030,0
|
|
20231129,132800,17932120,16030,16030,16030,16030,0
|
|
20231129,132700,17932120,16030,16030,16030,16030,0
|
|
20231129,132600,17932120,16030,16030,16030,16030,0
|
|
20231129,132500,17932120,16030,16030,16030,16030,0
|
|
20231129,132400,17932120,16030,16030,16030,16030,0
|
|
20231129,132300,17932120,16030,16030,16030,16030,0
|
|
20231129,132200,17932120,16030,16030,16030,16030,0
|
|
20231129,132100,17932120,16030,16030,16030,16030,0
|
|
20231129,132000,17932120,16030,16030,16030,16030,0
|
|
20231129,131900,17932120,16030,16030,16030,16030,0
|
|
20231129,131800,17932120,16030,16030,16030,16030,0
|
|
20231129,131700,17932120,16030,16030,16030,16030,0
|
|
20231129,131600,17932120,16030,16030,16030,16030,0
|
|
20231129,131500,17932120,16030,16030,16030,16030,0
|
|
20231129,131400,17932120,16030,16030,16030,16030,0
|
|
20231129,131300,17932120,16030,16030,16030,16030,0
|
|
20231129,131200,17932120,16030,16030,16030,16030,0
|
|
20231129,131100,17932120,16030,16030,16030,16030,0
|
|
20231129,131000,17932120,16030,16030,16030,16030,0
|
|
20231129,130900,17932120,16030,16030,16030,16030,0
|
|
20231129,130800,17932120,16030,16030,16030,16030,0
|
|
20231129,130700,17932120,16030,16030,16030,16030,0
|
|
20231129,130600,17932120,16030,16030,16030,16030,0
|
|
20231129,130500,17932120,16030,16030,16030,16030,0
|
|
20231129,130400,17932120,16030,16030,16030,16030,0
|
|
20231129,130300,17932120,16030,16030,16030,16030,0
|
|
20231129,130200,17932120,16030,16030,16030,16030,0
|
|
20231129,130100,17932120,16030,16030,16030,16030,0
|
|
20231129,130000,17932120,16030,16030,16030,16030,0
|
|
20231129,125900,17932120,16030,16030,16030,16030,0
|
|
20231129,125800,17932120,16030,16030,16030,16030,0
|
|
20231129,125700,17932120,16030,16030,16030,16030,0
|
|
20231129,125600,17932120,16030,16030,16030,16030,0
|
|
20231129,125500,17932120,16030,16030,16030,16030,0
|
|
20231129,125400,17932120,16030,16030,16030,16030,0
|
|
20231129,125300,17932120,16030,16030,16030,16030,0
|
|
20231129,125200,17932120,16030,16030,16030,16030,0
|
|
20231129,125100,17932120,16030,16030,16030,16030,0
|
|
20231129,125000,17932120,16030,16030,16030,16030,0
|
|
20231129,124900,17932120,16030,16030,16030,16030,0
|
|
20231129,124800,17932120,16030,16030,16030,16030,0
|
|
20231129,124700,17932120,16030,16030,16030,16030,0
|
|
20231129,124600,17932120,16030,16030,16030,16030,0
|
|
20231129,124500,17932120,16030,16030,16030,16030,0
|
|
20231129,124400,17932120,16030,16030,16030,16030,0
|
|
20231129,124300,17932120,16030,16030,16030,16030,6
|
|
20231129,124200,17835940,16030,16030,16030,16030,0
|
|
20231129,124100,17835940,16030,16030,16030,16030,0
|
|
20231129,124000,17835940,16030,16030,16030,16030,0
|
|
20231129,123900,17835940,16030,16030,16030,16030,0
|
|
20231129,123800,17835940,16030,16030,16030,16030,0
|
|
20231129,123700,17835940,16030,16030,16030,16030,1
|
|
20231129,123600,17819910,16030,16030,16030,16030,0
|
|
20231129,123500,17819910,16030,16030,16030,16030,0
|
|
20231129,123400,17819910,16030,16030,16030,16030,0
|
|
20231129,123300,17819910,16030,16030,16030,16030,0
|
|
20231129,123200,17819910,16030,16030,16030,16030,5
|
|
20231129,123100,17739760,16000,16030,16030,16000,9
|
|
20231129,123000,17595600,16000,16000,16000,16000,0
|
|
20231129,122900,17595600,16000,16000,16000,16000,0
|
|
20231129,122800,17595600,16000,16000,16000,16000,0
|
|
20231129,122700,17595600,16000,16000,16000,16000,0
|
|
20231129,122600,17595600,16000,16000,16000,16000,0
|
|
20231129,122500,17595600,16000,16000,16000,16000,0
|
|
20231129,122400,17595600,16000,16000,16000,16000,0
|
|
20231129,122300,17595600,16000,16000,16000,16000,0
|
|
20231129,122200,17595600,16000,16000,16000,16000,0
|
|
20231129,122100,17595600,16000,16000,16000,16000,0
|
|
20231129,122000,17595600,16000,16000,16000,16000,0
|
|
20231129,121900,17595600,16000,16000,16000,16000,0
|
|
20231129,121800,17595600,16000,16000,16000,16000,0
|
|
20231129,121700,17595600,16000,16000,16000,16000,0
|
|
20231129,121600,17595600,16000,16000,16000,16000,0
|
|
20231129,121500,17595600,16000,16000,16000,16000,0
|
|
20231129,121400,17595600,16000,16000,16000,16000,0
|
|
20231129,121300,17595600,16000,16000,16000,16000,0
|
|
20231129,121200,17595600,16000,16000,16000,16000,0
|
|
20231129,121100,17595600,16000,16000,16000,16000,0
|
|
20231129,121000,17595600,16000,16000,16000,16000,0
|
|
20231129,120900,17595600,16000,16000,16000,16000,0
|
|
20231129,120800,17595600,16000,16000,16000,16000,0
|
|
20231129,120700,17595600,16000,16000,16000,16000,0
|
|
20231129,120600,17595600,16000,16000,16000,16000,0
|
|
20231129,120500,17595600,16000,16000,16000,16000,0
|
|
20231129,120400,17595600,16000,16000,16000,16000,0
|
|
20231129,120300,17595600,16000,16000,16000,16000,0
|
|
20231129,120200,17595600,16000,16000,16000,16000,0
|
|
20231129,120100,17595600,16000,16000,16000,16000,20
|
|
20231129,120000,17275600,16030,16030,16030,16030,0
|
|
20231129,115900,17275600,16030,16030,16030,16030,0
|
|
20231129,115800,17275600,16030,16030,16030,16030,0
|
|
20231129,115700,17275600,16030,16030,16030,16030,0
|
|
20231129,115600,17275600,16030,16030,16030,16030,0
|
|
20231129,115500,17275600,16030,16030,16030,16030,0
|
|
20231129,115400,17275600,16030,16030,16030,16030,0
|
|
20231129,115300,17275600,16030,16030,16030,16030,0
|
|
20231129,115200,17275600,16030,16030,16030,16030,0
|
|
20231129,115100,17275600,16030,16030,16030,16030,0
|
|
20231129,115000,17275600,16030,16030,16030,16030,0
|
|
20231129,114900,17275600,16030,16030,16030,16030,0
|
|
20231129,114800,17275600,16030,16030,16030,16030,0
|
|
20231129,114700,17275600,16030,16030,16030,16030,0
|
|
20231129,114600,17275600,16030,16030,16030,16030,0
|
|
20231129,114500,17275600,16030,16030,16030,16030,0
|
|
20231129,114400,17275600,16030,16030,16030,16030,40
|
|
20231129,114300,16634400,16000,16000,16000,16000,19
|
|
20231129,114200,16330400,15990,15990,15990,15990,0
|
|
20231129,114100,16330400,15990,15990,15990,15990,0
|
|
20231129,114000,16330400,15990,15990,15990,15990,0
|
|
20231129,113900,16330400,15990,15990,15990,15990,0
|
|
20231129,113800,16330400,15990,15990,15990,15990,0
|
|
20231129,113700,16330400,15990,15990,15990,15990,0
|
|
20231129,113600,16330400,15990,15990,15990,15990,0
|
|
20231129,113500,16330400,15990,15990,15990,15990,0
|
|
20231129,113400,16330400,15990,15990,15990,15990,0
|
|
20231129,113300,16330400,15990,15990,15990,15990,0
|
|
20231129,113200,16330400,15990,15990,15990,15990,0
|
|
20231129,113100,16330400,15990,15990,15990,15990,0
|
|
20231129,113000,16330400,15990,16000,16000,15990,529
|
|
20231129,112900,7866960,16000,16000,16000,16000,0
|
|
20231129,112800,7866960,16000,16000,16000,16000,0
|
|
20231129,112700,7866960,16000,16000,16000,16000,8
|
|
20231129,112600,7738960,16000,16000,16000,16000,72
|
|
20231129,112500,6586960,16000,16000,16000,16000,0
|
|
20231129,112400,6586960,16000,16000,16000,16000,0
|
|
20231129,112300,6586960,16000,16000,16000,16000,0
|
|
20231129,112200,6586960,16000,16000,16000,16000,0
|
|
20231129,112100,6586960,16000,16000,16000,16000,0
|
|
20231129,112000,6586960,16000,16000,16000,16000,0
|
|
20231129,111900,6586960,16000,16000,16000,16000,0
|
|
20231129,111800,6586960,16000,16000,16000,16000,0
|
|
20231129,111700,6586960,16000,16000,16000,16000,0
|
|
20231129,111600,6586960,16000,16000,16000,16000,0
|
|
20231129,111500,6586960,16000,16000,16000,16000,0
|
|
20231129,111400,6586960,16000,16000,16000,16000,0
|
|
20231129,111300,6586960,16000,16000,16000,16000,0
|
|
20231129,111200,6586960,16000,16000,16000,16000,0
|
|
20231129,111100,6586960,16000,16000,16000,16000,0
|
|
20231129,111000,6586960,16000,16020,16020,16000,56
|
|
20231129,110900,5690500,16030,16030,16030,16030,0
|
|
20231129,110800,5690500,16030,16030,16030,16030,0
|
|
20231129,110700,5690500,16030,16030,16030,16030,0
|
|
20231129,110600,5690500,16030,16030,16030,16030,0
|
|
20231129,110500,5690500,16030,16030,16030,16030,0
|
|
20231129,110400,5690500,16030,16030,16030,16030,1
|
|
20231129,110300,5674470,16030,16030,16030,16030,0
|
|
20231129,110200,5674470,16030,16030,16030,16030,0
|
|
20231129,110100,5674470,16030,16030,16030,16030,0
|
|
20231129,110000,5674470,16030,16030,16030,16030,0
|
|
20231129,105900,5674470,16030,16030,16030,16030,0
|
|
20231129,105800,5674470,16030,16030,16030,16030,0
|
|
20231129,105700,5674470,16030,16030,16030,16030,0
|
|
20231129,105600,5674470,16030,16030,16030,16030,0
|
|
20231129,105500,5674470,16030,16030,16030,16030,0
|
|
20231129,105400,5674470,16030,16030,16030,16030,0
|
|
20231129,105300,5674470,16030,16030,16030,16030,0
|
|
20231129,105200,5674470,16030,16030,16030,16030,2
|
|
20231129,105100,5642410,16000,16000,16000,16000,0
|
|
20231129,105000,5642410,16000,16020,16020,16000,167
|
|
20231129,104900,2969770,16040,16040,16040,16040,0
|
|
20231129,104800,2969770,16040,16040,16040,16040,0
|
|
20231129,104700,2969770,16040,16040,16040,16040,0
|
|
20231129,104600,2969770,16040,16040,16040,16040,0
|
|
20231129,104500,2969770,16040,16040,16040,16040,0
|
|
20231129,104400,2969770,16040,16040,16040,16040,0
|
|
20231129,104300,2969770,16040,16040,16040,16040,0
|
|
20231129,104200,2969770,16040,16040,16040,16040,0
|
|
20231129,104100,2969770,16040,16040,16040,16040,0
|
|
20231129,104000,2969770,16040,16040,16040,16040,0
|
|
20231129,103900,2969770,16040,16040,16040,16040,0
|
|
20231129,103800,2969770,16040,16040,16040,16040,0
|
|
20231129,103700,2969770,16040,16040,16040,16040,0
|
|
20231129,103600,2969770,16040,16040,16040,16040,0
|
|
20231129,103500,2969770,16040,16040,16040,16040,0
|
|
20231129,103400,2969770,16040,16040,16040,16040,0
|
|
20231129,103300,2969770,16040,16040,16040,16040,0
|
|
20231129,103200,2969770,16040,16040,16040,16040,0
|
|
20231129,103100,2969770,16040,16040,16040,16040,0
|
|
20231129,103000,2969770,16040,16040,16040,16040,0
|
|
20231129,102900,2969770,16040,16040,16040,16040,14
|
|
20231129,102800,2745210,16040,16040,16040,16040,0
|
|
20231129,102700,2745210,16040,16040,16040,16040,0
|
|
20231129,102600,2745210,16040,16040,16040,16040,0
|
|
20231129,102500,2745210,16040,16040,16040,16040,0
|
|
20231129,102400,2745210,16040,16040,16040,16040,0
|
|
20231129,102300,2745210,16040,16040,16040,16040,0
|
|
20231129,102200,2745210,16040,16040,16040,16040,0
|
|
20231129,102100,2745210,16040,16040,16040,16040,0
|
|
20231129,102000,2745210,16040,16040,16040,16040,0
|
|
20231129,101900,2745210,16040,16040,16040,16040,0
|
|
20231129,101800,2745210,16040,16040,16040,16040,0
|
|
20231129,101700,2745210,16040,16040,16040,16040,0
|
|
20231129,101600,2745210,16040,16040,16040,16040,0
|
|
20231129,101500,2745210,16040,16040,16040,16040,0
|
|
20231129,101400,2745210,16040,16040,16040,16040,0
|
|
20231129,101300,2745210,16040,16040,16040,16040,80
|
|
20231129,101200,1462010,16040,16040,16040,16040,0
|
|
20231129,101100,1462010,16040,16040,16040,16040,0
|
|
20231129,101000,1462010,16040,16040,16040,16040,4
|
|
20231129,100900,1397850,16080,16080,16080,16080,0
|
|
20231129,100800,1397850,16080,16080,16080,16080,0
|
|
20231129,100700,1397850,16080,16080,16080,16080,1
|
|
20231129,100600,1381770,16080,16080,16080,16080,1
|
|
20231129,100500,1365690,16040,16040,16040,16040,0
|
|
20231129,100400,1365690,16040,16040,16040,16040,0
|
|
20231129,100300,1365690,16040,16040,16040,16040,0
|
|
20231129,100200,1365690,16040,16040,16040,16040,0
|
|
20231129,100100,1365690,16040,16040,16040,16040,0
|
|
20231129,100000,1365690,16040,16040,16040,16040,0
|
|
20231129,095900,1365690,16040,16040,16040,16040,0
|
|
20231129,095800,1365690,16040,16040,16040,16040,0
|
|
20231129,095700,1365690,16040,16040,16040,16040,0
|
|
20231129,095600,1365690,16040,16040,16040,16040,0
|
|
20231129,095500,1365690,16040,16040,16040,16040,0
|
|
20231129,095400,1365690,16040,16040,16040,16040,0
|
|
20231129,095300,1365690,16040,16040,16040,16040,0
|
|
20231129,095200,1365690,16040,16040,16040,16040,17
|
|
20231129,095100,1093010,16080,16080,16080,16080,0
|
|
20231129,095000,1093010,16080,16080,16080,16080,0
|
|
20231129,094900,1093010,16080,16080,16080,16080,0
|
|
20231129,094800,1093010,16080,16080,16080,16080,0
|
|
20231129,094700,1093010,16080,16080,16080,16080,1
|
|
20231129,094600,1076930,16050,16060,16060,16050,37
|
|
20231129,094500,482760,16090,16090,16090,16090,0
|
|
20231129,094400,482760,16090,16090,16090,16090,0
|
|
20231129,094300,482760,16090,16090,16090,16090,0
|
|
20231129,094200,482760,16090,16090,16090,16090,0
|
|
20231129,094100,482760,16090,16090,16090,16090,0
|
|
20231129,094000,482760,16090,16090,16090,16090,11
|
|
20231129,093900,305770,16090,16090,16090,16090,0
|
|
20231129,093800,305770,16090,16090,16090,16090,0
|
|
20231129,093700,305770,16090,16090,16090,16090,0
|
|
20231129,093600,305770,16090,16090,16090,16090,3
|
|
20231129,093500,257500,16090,16090,16090,16090,0
|
|
20231129,093400,257500,16090,16090,16090,16090,0
|
|
20231129,093300,257500,16090,16090,16090,16090,1
|
|
20231129,093200,241410,16090,16090,16090,16090,0
|
|
20231129,093100,241410,16090,16090,16090,16090,0
|
|
20231129,093000,241410,16090,16090,16090,16090,0
|
|
20231129,092900,241410,16090,16090,16090,16090,0
|
|
20231129,092800,241410,16090,16090,16090,16090,0
|
|
20231129,092700,241410,16090,16090,16090,16090,0
|
|
20231129,092600,241410,16090,16090,16090,16090,0
|
|
20231129,092500,241410,16090,16090,16090,16090,0
|
|
20231129,092400,241410,16090,16090,16090,16090,0
|
|
20231129,092300,241410,16090,16140,16140,16090,8
|
|
20231129,092200,112640,16300,16300,16300,16300,0
|
|
20231129,092100,112640,16300,16300,16300,16300,0
|
|
20231129,092000,112640,16300,16300,16300,16300,0
|
|
20231129,091900,112640,16300,16300,16300,16300,0
|
|
20231129,091800,112640,16300,16300,16300,16300,0
|
|
20231129,091700,112640,16300,16300,16300,16300,0
|
|
20231129,091600,112640,16300,16300,16300,16300,0
|
|
20231129,091500,112640,16300,16300,16300,16300,0
|
|
20231129,091400,112640,16300,16300,16300,16300,0
|
|
20231129,091300,112640,16300,16300,16300,16300,0
|
|
20231129,091200,112640,16300,16300,16300,16300,0
|
|
20231129,091100,112640,16300,16300,16300,16300,0
|
|
20231129,091000,112640,16300,16300,16300,16300,0
|
|
20231129,090900,112640,16300,16300,16300,16300,0
|
|
20231129,090800,112640,16300,16300,16300,16300,0
|
|
20231129,090700,112640,16300,16300,16300,16300,0
|
|
20231129,090600,112640,16300,16300,16300,16300,0
|
|
20231129,090500,112640,16300,16300,16300,16300,0
|
|
20231129,090400,112640,16300,16300,16300,16300,0
|
|
20231129,090300,112640,16300,16300,16300,16300,0
|
|
20231129,090200,112640,16300,16170,16300,16170,3
|
|
20231129,090100,64000,16000,16000,16000,16000,3
|
|
20231129,090000,16000,16000,16000,16000,16000,1
|