610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190700,19117790,11100,11100,11100,11100,73
|
|
20231127,190600,19117790,11100,11100,11100,11100,0
|
|
20231127,190500,19117790,11100,11100,11100,11100,0
|
|
20231127,190400,19117790,11100,11100,11100,11100,0
|
|
20231127,190300,19117790,11100,11100,11100,11100,0
|
|
20231127,190200,19117790,11100,11100,11100,11100,0
|
|
20231127,190100,19117790,11100,11100,11100,11100,0
|
|
20231127,190000,19117790,11100,11100,11100,11100,0
|
|
20231127,185900,19117790,11100,11100,11100,11100,0
|
|
20231127,185800,19117790,11100,11100,11100,11100,0
|
|
20231127,185700,19117790,11100,11100,11100,11100,0
|
|
20231127,185600,19117790,11100,11100,11100,11100,0
|
|
20231127,185500,19117790,11100,11100,11100,11100,0
|
|
20231127,185400,19117790,11100,11100,11100,11100,0
|
|
20231127,185300,19117790,11100,11100,11100,11100,0
|
|
20231127,185200,19117790,11100,11100,11100,11100,0
|
|
20231127,185100,19117790,11100,11100,11100,11100,0
|
|
20231127,185000,19117790,11100,11100,11100,11100,0
|
|
20231127,184900,19117790,11100,11100,11100,11100,0
|
|
20231127,184800,19117790,11100,11100,11100,11100,0
|
|
20231127,184700,19117790,11100,11100,11100,11100,0
|
|
20231127,184600,19117790,11100,11100,11100,11100,0
|
|
20231127,184500,19117790,11100,11100,11100,11100,0
|
|
20231127,184400,19117790,11100,11100,11100,11100,0
|
|
20231127,184300,19117790,11100,11100,11100,11100,0
|
|
20231127,184200,19117790,11100,11100,11100,11100,0
|
|
20231127,184100,19117790,11100,11100,11100,11100,0
|
|
20231127,184000,19117790,11100,11100,11100,11100,0
|
|
20231127,183900,19117790,11100,11100,11100,11100,0
|
|
20231127,183800,19117790,11100,11100,11100,11100,0
|
|
20231127,183700,19117790,11100,11100,11100,11100,73
|
|
20231127,183600,19117790,11100,11100,11100,11100,0
|
|
20231127,183500,19117790,11100,11100,11100,11100,0
|
|
20231127,183400,19117790,11100,11100,11100,11100,0
|
|
20231127,183300,19117790,11100,11100,11100,11100,0
|
|
20231127,183200,19117790,11100,11100,11100,11100,0
|
|
20231127,183100,19117790,11100,11100,11100,11100,0
|
|
20231127,183000,19117790,11100,11100,11100,11100,0
|
|
20231127,182900,19117790,11100,11100,11100,11100,0
|
|
20231127,182800,19117790,11100,11100,11100,11100,0
|
|
20231127,182700,19117790,11100,11100,11100,11100,0
|
|
20231127,182600,19117790,11100,11100,11100,11100,0
|
|
20231127,182500,19117790,11100,11100,11100,11100,0
|
|
20231127,182400,19117790,11100,11100,11100,11100,0
|
|
20231127,182300,19117790,11100,11100,11100,11100,0
|
|
20231127,182200,19117790,11100,11100,11100,11100,0
|
|
20231127,182100,19117790,11100,11100,11100,11100,0
|
|
20231127,182000,19117790,11100,11100,11100,11100,0
|
|
20231127,181900,19117790,11100,11100,11100,11100,0
|
|
20231127,181800,19117790,11100,11100,11100,11100,0
|
|
20231127,181700,19117790,11100,11100,11100,11100,0
|
|
20231127,181600,19117790,11100,11100,11100,11100,0
|
|
20231127,181500,19117790,11100,11100,11100,11100,0
|
|
20231127,181400,19117790,11100,11100,11100,11100,0
|
|
20231127,181300,19117790,11100,11100,11100,11100,0
|
|
20231127,181200,19117790,11100,11100,11100,11100,0
|
|
20231127,181100,19117790,11100,11100,11100,11100,0
|
|
20231127,181000,19117790,11100,11100,11100,11100,0
|
|
20231127,180900,19117790,11100,11100,11100,11100,0
|
|
20231127,180800,19117790,11100,11100,11100,11100,0
|
|
20231127,180700,19117790,11100,11100,11100,11100,73
|
|
20231127,180600,19117790,11100,11100,11100,11100,0
|
|
20231127,180500,19117790,11100,11100,11100,11100,0
|
|
20231127,180400,19117790,11100,11100,11100,11100,0
|
|
20231127,180300,19117790,11100,11100,11100,11100,0
|
|
20231127,180200,19117790,11100,11100,11100,11100,0
|
|
20231127,180100,19117790,11100,11100,11100,11100,0
|
|
20231127,180000,19117790,11100,11100,11100,11100,0
|
|
20231127,175900,19117790,11100,11100,11100,11100,0
|
|
20231127,175800,19117790,11100,11100,11100,11100,0
|
|
20231127,175700,19117790,11100,11100,11100,11100,0
|
|
20231127,175600,19117790,11100,11100,11100,11100,0
|
|
20231127,175500,19117790,11100,11100,11100,11100,0
|
|
20231127,175400,19117790,11100,11100,11100,11100,0
|
|
20231127,175300,19117790,11100,11100,11100,11100,0
|
|
20231127,175200,19117790,11100,11100,11100,11100,0
|
|
20231127,175100,19117790,11100,11100,11100,11100,0
|
|
20231127,175000,19117790,11100,11100,11100,11100,0
|
|
20231127,174900,19117790,11100,11100,11100,11100,0
|
|
20231127,174800,19117790,11100,11100,11100,11100,0
|
|
20231127,174700,19117790,11100,11100,11100,11100,0
|
|
20231127,174600,19117790,11100,11100,11100,11100,0
|
|
20231127,174500,19117790,11100,11100,11100,11100,0
|
|
20231127,174400,19117790,11100,11100,11100,11100,0
|
|
20231127,174300,19117790,11100,11100,11100,11100,0
|
|
20231127,174200,19117790,11100,11100,11100,11100,0
|
|
20231127,174100,19117790,11100,11100,11100,11100,0
|
|
20231127,174000,19117790,11100,11100,11100,11100,0
|
|
20231127,173900,19117790,11100,11100,11100,11100,0
|
|
20231127,173800,19117790,11100,11100,11100,11100,0
|
|
20231127,173700,19117790,11100,11100,11100,11100,73
|
|
20231127,173600,19117790,11100,11100,11100,11100,0
|
|
20231127,173500,19117790,11100,11100,11100,11100,0
|
|
20231127,173400,19117790,11100,11100,11100,11100,0
|
|
20231127,173300,19117790,11100,11100,11100,11100,0
|
|
20231127,173200,19117790,11100,11100,11100,11100,0
|
|
20231127,173100,19117790,11100,11100,11100,11100,0
|
|
20231127,173000,19117790,11100,11100,11100,11100,0
|
|
20231127,172900,19117790,11100,11100,11100,11100,0
|
|
20231127,172800,19117790,11100,11100,11100,11100,0
|
|
20231127,172700,19117790,11100,11100,11100,11100,0
|
|
20231127,172600,19117790,11100,11100,11100,11100,0
|
|
20231127,172500,19117790,11100,11100,11100,11100,0
|
|
20231127,172400,19117790,11100,11100,11100,11100,0
|
|
20231127,172300,19117790,11100,11100,11100,11100,0
|
|
20231127,172200,19117790,11100,11100,11100,11100,0
|
|
20231127,172100,19117790,11100,11100,11100,11100,0
|
|
20231127,172000,19117790,11100,11100,11100,11100,0
|
|
20231127,171900,19117790,11100,11100,11100,11100,0
|
|
20231127,171800,19117790,11100,11100,11100,11100,0
|
|
20231127,171700,19117790,11100,11100,11100,11100,0
|
|
20231127,171600,19117790,11100,11100,11100,11100,0
|
|
20231127,171500,19117790,11100,11100,11100,11100,0
|
|
20231127,171400,19117790,11100,11100,11100,11100,0
|
|
20231127,171300,19117790,11100,11100,11100,11100,0
|
|
20231127,171200,19117790,11100,11100,11100,11100,0
|
|
20231127,171100,19117790,11100,11100,11100,11100,0
|
|
20231127,171000,19117790,11100,11100,11100,11100,0
|
|
20231127,170900,19117790,11100,11100,11100,11100,0
|
|
20231127,170800,19117790,11100,11100,11100,11100,0
|
|
20231127,170700,19117790,11100,11100,11100,11100,73
|
|
20231127,170600,19117790,11100,11100,11100,11100,0
|
|
20231127,170500,19117790,11100,11100,11100,11100,0
|
|
20231127,170400,19117790,11100,11100,11100,11100,0
|
|
20231127,170300,19117790,11100,11100,11100,11100,0
|
|
20231127,170200,19117790,11100,11100,11100,11100,0
|
|
20231127,170100,19117790,11100,11100,11100,11100,0
|
|
20231127,170000,19117790,11100,11100,11100,11100,0
|
|
20231127,165900,19117790,11100,11100,11100,11100,0
|
|
20231127,165800,19117790,11100,11100,11100,11100,0
|
|
20231127,165700,19117790,11100,11100,11100,11100,0
|
|
20231127,165600,19117790,11100,11100,11100,11100,0
|
|
20231127,165500,19117790,11100,11100,11100,11100,0
|
|
20231127,165400,19117790,11100,11100,11100,11100,0
|
|
20231127,165300,19117790,11100,11100,11100,11100,0
|
|
20231127,165200,19117790,11100,11100,11100,11100,0
|
|
20231127,165100,19117790,11100,11100,11100,11100,0
|
|
20231127,165000,19117790,11100,11100,11100,11100,0
|
|
20231127,164900,19117790,11100,11100,11100,11100,0
|
|
20231127,164800,19117790,11100,11100,11100,11100,0
|
|
20231127,164700,19117790,11100,11100,11100,11100,0
|
|
20231127,164600,19117790,11100,11100,11100,11100,0
|
|
20231127,164500,19117790,11100,11100,11100,11100,0
|
|
20231127,164400,19117790,11100,11100,11100,11100,0
|
|
20231127,164300,19117790,11100,11100,11100,11100,0
|
|
20231127,164200,19117790,11100,11100,11100,11100,0
|
|
20231127,164100,19117790,11100,11100,11100,11100,0
|
|
20231127,164000,19117790,11100,11100,11100,11100,0
|
|
20231127,163900,19117790,11100,11100,11100,11100,0
|
|
20231127,163800,19117790,11100,11100,11100,11100,0
|
|
20231127,163700,19117790,11100,11100,11100,11100,73
|
|
20231127,163600,19117790,11100,11100,11100,11100,0
|
|
20231127,163500,19117790,11100,11100,11100,11100,0
|
|
20231127,163400,19117790,11100,11100,11100,11100,0
|
|
20231127,163300,19117790,11100,11100,11100,11100,0
|
|
20231127,163200,19117790,11100,11100,11100,11100,0
|
|
20231127,163100,19117790,11100,11100,11100,11100,0
|
|
20231127,163000,19117790,11100,11100,11100,11100,0
|
|
20231127,162900,19117790,11100,11100,11100,11100,0
|
|
20231127,162800,19117790,11100,11100,11100,11100,0
|
|
20231127,162700,19117790,11100,11100,11100,11100,0
|
|
20231127,162600,19117790,11100,11100,11100,11100,0
|
|
20231127,162500,19117790,11100,11100,11100,11100,0
|
|
20231127,162400,19117790,11100,11100,11100,11100,0
|
|
20231127,162300,19117790,11100,11100,11100,11100,0
|
|
20231127,162200,19117790,11100,11100,11100,11100,0
|
|
20231127,162100,19117790,11100,11100,11100,11100,0
|
|
20231127,162000,19117790,11100,11100,11100,11100,0
|
|
20231127,161900,19117790,11100,11100,11100,11100,0
|
|
20231127,161800,19117790,11100,11100,11100,11100,0
|
|
20231127,161700,19117790,11100,11100,11100,11100,0
|
|
20231127,161600,19117790,11100,11100,11100,11100,0
|
|
20231127,161500,19117790,11100,11100,11100,11100,0
|
|
20231127,161400,19117790,11100,11100,11100,11100,0
|
|
20231127,161300,19117790,11100,11100,11100,11100,0
|
|
20231127,161200,19117790,11100,11100,11100,11100,0
|
|
20231127,161100,19117790,11100,11100,11100,11100,0
|
|
20231127,161000,19117790,11100,11100,11100,11100,0
|
|
20231127,160900,19117790,11100,11100,11100,11100,0
|
|
20231127,160800,19117790,11100,11100,11100,11100,0
|
|
20231127,160700,19117790,11100,11100,11100,11100,73
|
|
20231127,160600,19117790,11100,11100,11100,11100,0
|
|
20231127,160500,19117790,11100,11100,11100,11100,0
|
|
20231127,160400,19117790,11100,11100,11100,11100,0
|
|
20231127,160300,19117790,11100,11100,11100,11100,0
|
|
20231127,160200,19117790,11100,11100,11100,11100,0
|
|
20231127,160100,19117790,11100,11100,11100,11100,0
|
|
20231127,160000,19117790,11100,11100,11100,11100,0
|
|
20231127,155900,19117790,11100,11100,11100,11100,0
|
|
20231127,155800,19117790,11100,11100,11100,11100,0
|
|
20231127,155700,19117790,11100,11100,11100,11100,0
|
|
20231127,155600,19117790,11100,11100,11100,11100,0
|
|
20231127,155500,19117790,11100,11100,11100,11100,0
|
|
20231127,155400,19117790,11100,11100,11100,11100,0
|
|
20231127,155300,19117790,11100,11100,11100,11100,0
|
|
20231127,155200,19117790,11100,11100,11100,11100,0
|
|
20231127,155100,19117790,11100,11100,11100,11100,0
|
|
20231127,155000,19117790,11100,11100,11100,11100,0
|
|
20231127,154900,19117790,11100,11100,11100,11100,0
|
|
20231127,154800,19117790,11100,11100,11100,11100,0
|
|
20231127,154700,19117790,11100,11100,11100,11100,0
|
|
20231127,154600,19117790,11100,11100,11100,11100,0
|
|
20231127,154500,19117790,11100,11100,11100,11100,0
|
|
20231127,154400,19117790,11100,11100,11100,11100,0
|
|
20231127,154300,19117790,11100,11100,11100,11100,0
|
|
20231127,154200,19117790,11100,11100,11100,11100,0
|
|
20231127,154100,19117790,11100,11100,11100,11100,0
|
|
20231127,154000,19117790,11100,11100,11100,11100,0
|
|
20231127,153900,19117790,11100,11100,11100,11100,0
|
|
20231127,153800,19117790,11100,11100,11100,11100,0
|
|
20231127,153700,19117790,11100,11100,11100,11100,73
|
|
20231127,153600,19117790,11100,11100,11100,11100,0
|
|
20231127,153500,19117790,11100,11100,11100,11100,0
|
|
20231127,153400,19117790,11100,11100,11100,11100,0
|
|
20231127,153300,19117790,11100,11100,11100,11100,0
|
|
20231127,153200,19117790,11100,11100,11100,11100,0
|
|
20231127,153100,19117790,11100,11100,11100,11100,0
|
|
20231127,153000,19117790,11100,11100,11100,11100,73
|
|
20231127,152900,18307490,11060,11060,11060,11060,0
|
|
20231127,152800,18307490,11060,11060,11060,11060,0
|
|
20231127,152700,18307490,11060,11060,11060,11060,0
|
|
20231127,152600,18307490,11060,11060,11060,11060,0
|
|
20231127,152500,18307490,11060,11060,11060,11060,0
|
|
20231127,152400,18307490,11060,11060,11060,11060,0
|
|
20231127,152300,18307490,11060,11060,11060,11060,0
|
|
20231127,152200,18307490,11060,11060,11060,11060,0
|
|
20231127,152100,18307490,11060,11060,11060,11060,0
|
|
20231127,152000,18307490,11060,11060,11060,11060,0
|
|
20231127,151900,18307490,11060,11060,11060,11060,1
|
|
20231127,151800,18296430,11060,11060,11060,11060,1
|
|
20231127,151700,18285370,11060,11060,11060,11060,0
|
|
20231127,151600,18285370,11060,11060,11060,11060,0
|
|
20231127,151500,18285370,11060,11060,11060,11060,0
|
|
20231127,151400,18285370,11060,11060,11060,11060,0
|
|
20231127,151300,18285370,11060,11060,11060,11060,0
|
|
20231127,151200,18285370,11060,11060,11060,11060,0
|
|
20231127,151100,18285370,11060,11060,11060,11060,0
|
|
20231127,151000,18285370,11060,11060,11060,11060,5
|
|
20231127,150900,18230070,11060,11060,11060,11060,8
|
|
20231127,150800,18141590,11070,11070,11070,11070,0
|
|
20231127,150700,18141590,11070,11070,11070,11070,0
|
|
20231127,150600,18141590,11070,11070,11070,11070,0
|
|
20231127,150500,18141590,11070,11070,11070,11070,0
|
|
20231127,150400,18141590,11070,11070,11070,11070,0
|
|
20231127,150300,18141590,11070,11070,11070,11070,0
|
|
20231127,150200,18141590,11070,11070,11070,11070,0
|
|
20231127,150100,18141590,11070,11070,11070,11070,1
|
|
20231127,150000,18130520,11070,11070,11070,11070,0
|
|
20231127,145900,18130520,11070,11070,11070,11070,0
|
|
20231127,145800,18130520,11070,11070,11070,11070,0
|
|
20231127,145700,18130520,11070,11070,11070,11070,0
|
|
20231127,145600,18130520,11070,11070,11070,11070,2
|
|
20231127,145500,18108380,11070,11070,11070,11070,0
|
|
20231127,145400,18108380,11070,11070,11070,11070,0
|
|
20231127,145300,18108380,11070,11070,11070,11070,0
|
|
20231127,145200,18108380,11070,11070,11070,11070,0
|
|
20231127,145100,18108380,11070,11070,11070,11070,0
|
|
20231127,145000,18108380,11070,11070,11070,11070,0
|
|
20231127,144900,18108380,11070,11070,11070,11070,0
|
|
20231127,144800,18108380,11070,11070,11070,11070,0
|
|
20231127,144700,18108380,11070,11070,11070,11070,2
|
|
20231127,144600,18086240,11070,11070,11070,11070,0
|
|
20231127,144500,18086240,11070,11070,11070,11070,0
|
|
20231127,144400,18086240,11070,11070,11070,11070,0
|
|
20231127,144300,18086240,11070,11070,11070,11070,0
|
|
20231127,144200,18086240,11070,11070,11070,11070,0
|
|
20231127,144100,18086240,11070,11070,11070,11070,4
|
|
20231127,144000,18041960,11080,11080,11080,11080,0
|
|
20231127,143900,18041960,11080,11080,11080,11080,0
|
|
20231127,143800,18041960,11080,11080,11080,11080,0
|
|
20231127,143700,18041960,11080,11080,11080,11080,0
|
|
20231127,143600,18041960,11080,11080,11080,11080,0
|
|
20231127,143500,18041960,11080,11080,11080,11080,0
|
|
20231127,143400,18041960,11080,11080,11080,11080,0
|
|
20231127,143300,18041960,11080,11080,11080,11080,0
|
|
20231127,143200,18041960,11080,11080,11080,11080,0
|
|
20231127,143100,18041960,11080,11080,11080,11080,0
|
|
20231127,143000,18041960,11080,11080,11080,11080,0
|
|
20231127,142900,18041960,11080,11080,11080,11080,0
|
|
20231127,142800,18041960,11080,11080,11080,11080,0
|
|
20231127,142700,18041960,11080,11080,11080,11080,0
|
|
20231127,142600,18041960,11080,11080,11080,11080,2
|
|
20231127,142500,18019800,11070,11070,11070,11070,0
|
|
20231127,142400,18019800,11070,11070,11070,11070,0
|
|
20231127,142300,18019800,11070,11070,11070,11070,0
|
|
20231127,142200,18019800,11070,11070,11070,11070,0
|
|
20231127,142100,18019800,11070,11070,11070,11070,30
|
|
20231127,142000,17687700,11070,11070,11070,11070,0
|
|
20231127,141900,17687700,11070,11070,11070,11070,0
|
|
20231127,141800,17687700,11070,11070,11070,11070,10
|
|
20231127,141700,17577000,11060,11060,11060,11060,0
|
|
20231127,141600,17577000,11060,11060,11060,11060,0
|
|
20231127,141500,17577000,11060,11060,11060,11060,0
|
|
20231127,141400,17577000,11060,11060,11060,11060,0
|
|
20231127,141300,17577000,11060,11060,11060,11060,1
|
|
20231127,141200,17565940,11060,11060,11060,11060,0
|
|
20231127,141100,17565940,11060,11060,11060,11060,0
|
|
20231127,141000,17565940,11060,11060,11060,11060,0
|
|
20231127,140900,17565940,11060,11060,11060,11060,0
|
|
20231127,140800,17565940,11060,11060,11060,11060,0
|
|
20231127,140700,17565940,11060,11060,11060,11060,0
|
|
20231127,140600,17565940,11060,11060,11060,11060,0
|
|
20231127,140500,17565940,11060,11060,11060,11060,0
|
|
20231127,140400,17565940,11060,11060,11060,11060,0
|
|
20231127,140300,17565940,11060,11060,11060,11060,0
|
|
20231127,140200,17565940,11060,11060,11060,11060,0
|
|
20231127,140100,17565940,11060,11060,11060,11060,0
|
|
20231127,140000,17565940,11060,11060,11060,11060,50
|
|
20231127,135900,17012940,11060,11060,11060,11060,0
|
|
20231127,135800,17012940,11060,11060,11060,11060,1
|
|
20231127,135700,17001880,11070,11070,11070,11070,0
|
|
20231127,135600,17001880,11070,11070,11070,11070,0
|
|
20231127,135500,17001880,11070,11070,11070,11070,0
|
|
20231127,135400,17001880,11070,11070,11070,11070,0
|
|
20231127,135300,17001880,11070,11070,11070,11070,0
|
|
20231127,135200,17001880,11070,11070,11070,11070,0
|
|
20231127,135100,17001880,11070,11070,11070,11070,0
|
|
20231127,135000,17001880,11070,11070,11070,11070,0
|
|
20231127,134900,17001880,11070,11070,11070,11070,0
|
|
20231127,134800,17001880,11070,11070,11070,11070,0
|
|
20231127,134700,17001880,11070,11070,11070,11070,0
|
|
20231127,134600,17001880,11070,11070,11070,11070,0
|
|
20231127,134500,17001880,11070,11070,11070,11070,0
|
|
20231127,134400,17001880,11070,11070,11070,11070,0
|
|
20231127,134300,17001880,11070,11070,11070,11070,1
|
|
20231127,134200,16990810,11060,11060,11060,11060,0
|
|
20231127,134100,16990810,11060,11060,11060,11060,0
|
|
20231127,134000,16990810,11060,11060,11060,11060,0
|
|
20231127,133900,16990810,11060,11060,11060,11060,0
|
|
20231127,133800,16990810,11060,11060,11060,11060,0
|
|
20231127,133700,16990810,11060,11060,11060,11060,0
|
|
20231127,133600,16990810,11060,11060,11060,11060,0
|
|
20231127,133500,16990810,11060,11060,11060,11060,0
|
|
20231127,133400,16990810,11060,11060,11060,11060,0
|
|
20231127,133300,16990810,11060,11060,11060,11060,1
|
|
20231127,133200,16979750,11060,11060,11060,11060,100
|
|
20231127,133100,15873750,11070,11070,11070,11070,0
|
|
20231127,133000,15873750,11070,11070,11070,11070,0
|
|
20231127,132900,15873750,11070,11070,11070,11070,0
|
|
20231127,132800,15873750,11070,11070,11070,11070,0
|
|
20231127,132700,15873750,11070,11070,11070,11070,2
|
|
20231127,132600,15851610,11070,11070,11070,11070,0
|
|
20231127,132500,15851610,11070,11070,11070,11070,0
|
|
20231127,132400,15851610,11070,11070,11070,11070,0
|
|
20231127,132300,15851610,11070,11070,11070,11070,0
|
|
20231127,132200,15851610,11070,11070,11070,11070,0
|
|
20231127,132100,15851610,11070,11070,11070,11070,0
|
|
20231127,132000,15851610,11070,11070,11070,11070,0
|
|
20231127,131900,15851610,11070,11070,11070,11070,0
|
|
20231127,131800,15851610,11070,11070,11070,11070,0
|
|
20231127,131700,15851610,11070,11070,11070,11070,0
|
|
20231127,131600,15851610,11070,11070,11070,11070,0
|
|
20231127,131500,15851610,11070,11070,11070,11070,0
|
|
20231127,131400,15851610,11070,11070,11070,11070,0
|
|
20231127,131300,15851610,11070,11070,11070,11070,0
|
|
20231127,131200,15851610,11070,11070,11070,11070,0
|
|
20231127,131100,15851610,11070,11070,11070,11070,0
|
|
20231127,131000,15851610,11070,11070,11070,11070,0
|
|
20231127,130900,15851610,11070,11070,11070,11070,0
|
|
20231127,130800,15851610,11070,11070,11070,11070,0
|
|
20231127,130700,15851610,11070,11070,11070,11070,22
|
|
20231127,130600,15608070,11060,11060,11060,11060,0
|
|
20231127,130500,15608070,11060,11060,11060,11060,5
|
|
20231127,130400,15552770,11070,11070,11070,11070,0
|
|
20231127,130300,15552770,11070,11070,11070,11070,0
|
|
20231127,130200,15552770,11070,11070,11070,11070,0
|
|
20231127,130100,15552770,11070,11070,11070,11070,0
|
|
20231127,130000,15552770,11070,11070,11070,11070,0
|
|
20231127,125900,15552770,11070,11070,11070,11070,0
|
|
20231127,125800,15552770,11070,11070,11070,11070,0
|
|
20231127,125700,15552770,11070,11070,11070,11070,0
|
|
20231127,125600,15552770,11070,11070,11070,11070,0
|
|
20231127,125500,15552770,11070,11070,11070,11070,0
|
|
20231127,125400,15552770,11070,11070,11070,11070,0
|
|
20231127,125300,15552770,11070,11070,11070,11070,9
|
|
20231127,125200,15453140,11070,11070,11070,11070,0
|
|
20231127,125100,15453140,11070,11070,11070,11070,0
|
|
20231127,125000,15453140,11070,11110,11110,11070,22
|
|
20231127,124900,15209000,11110,11110,11110,11110,0
|
|
20231127,124800,15209000,11110,11110,11110,11110,0
|
|
20231127,124700,15209000,11110,11110,11110,11110,0
|
|
20231127,124600,15209000,11110,11110,11110,11110,0
|
|
20231127,124500,15209000,11110,11110,11110,11110,0
|
|
20231127,124400,15209000,11110,11110,11110,11110,0
|
|
20231127,124300,15209000,11110,11110,11110,11110,1
|
|
20231127,124200,15197890,11120,11120,11120,11120,0
|
|
20231127,124100,15197890,11120,11120,11120,11120,0
|
|
20231127,124000,15197890,11120,11120,11120,11120,0
|
|
20231127,123900,15197890,11120,11120,11120,11120,0
|
|
20231127,123800,15197890,11120,11120,11120,11120,5
|
|
20231127,123700,15142290,11120,11120,11120,11120,0
|
|
20231127,123600,15142290,11120,11120,11120,11120,0
|
|
20231127,123500,15142290,11120,11120,11120,11120,0
|
|
20231127,123400,15142290,11120,11120,11120,11120,0
|
|
20231127,123300,15142290,11120,11120,11120,11120,0
|
|
20231127,123200,15142290,11120,11120,11120,11120,0
|
|
20231127,123100,15142290,11120,11120,11120,11120,0
|
|
20231127,123000,15142290,11120,11120,11120,11120,0
|
|
20231127,122900,15142290,11120,11120,11120,11120,0
|
|
20231127,122800,15142290,11120,11120,11120,11120,0
|
|
20231127,122700,15142290,11120,11120,11120,11120,0
|
|
20231127,122600,15142290,11120,11120,11120,11120,0
|
|
20231127,122500,15142290,11120,11120,11120,11120,0
|
|
20231127,122400,15142290,11120,11120,11120,11120,0
|
|
20231127,122300,15142290,11120,11120,11120,11120,0
|
|
20231127,122200,15142290,11120,11120,11120,11120,0
|
|
20231127,122100,15142290,11120,11120,11120,11120,1
|
|
20231127,122000,15131170,11110,11110,11110,11110,0
|
|
20231127,121900,15131170,11110,11110,11110,11110,0
|
|
20231127,121800,15131170,11110,11110,11110,11110,0
|
|
20231127,121700,15131170,11110,11110,11110,11110,0
|
|
20231127,121600,15131170,11110,11110,11110,11110,27
|
|
20231127,121500,14831200,11110,11110,11110,11110,26
|
|
20231127,121400,14542340,11050,11050,11050,11050,0
|
|
20231127,121300,14542340,11050,11050,11050,11050,0
|
|
20231127,121200,14542340,11050,11050,11050,11050,0
|
|
20231127,121100,14542340,11050,11050,11050,11050,0
|
|
20231127,121000,14542340,11050,11050,11050,11050,0
|
|
20231127,120900,14542340,11050,11050,11050,11050,0
|
|
20231127,120800,14542340,11050,11050,11050,11050,0
|
|
20231127,120700,14542340,11050,11050,11050,11050,0
|
|
20231127,120600,14542340,11050,11050,11050,11050,0
|
|
20231127,120500,14542340,11050,11050,11050,11050,0
|
|
20231127,120400,14542340,11050,11050,11050,11050,0
|
|
20231127,120300,14542340,11050,11050,11050,11050,0
|
|
20231127,120200,14542340,11050,11050,11050,11050,0
|
|
20231127,120100,14542340,11050,11070,11070,11050,28
|
|
20231127,120000,14232680,11060,11060,11060,11060,0
|
|
20231127,115900,14232680,11060,11060,11060,11060,0
|
|
20231127,115800,14232680,11060,11060,11060,11060,0
|
|
20231127,115700,14232680,11060,11060,11060,11060,0
|
|
20231127,115600,14232680,11060,11060,11060,11060,0
|
|
20231127,115500,14232680,11060,11060,11060,11060,0
|
|
20231127,115400,14232680,11060,11060,11060,11060,0
|
|
20231127,115300,14232680,11060,11060,11060,11060,0
|
|
20231127,115200,14232680,11060,11060,11060,11060,0
|
|
20231127,115100,14232680,11060,11060,11060,11060,0
|
|
20231127,115000,14232680,11060,11060,11060,11060,0
|
|
20231127,114900,14232680,11060,11060,11060,11060,0
|
|
20231127,114800,14232680,11060,11120,11120,11060,235
|
|
20231127,114700,11621960,11120,11120,11120,11120,0
|
|
20231127,114600,11621960,11120,11120,11120,11120,0
|
|
20231127,114500,11621960,11120,11120,11120,11120,11
|
|
20231127,114400,11499640,11120,11120,11120,11120,0
|
|
20231127,114300,11499640,11120,11120,11120,11120,0
|
|
20231127,114200,11499640,11120,11120,11120,11120,0
|
|
20231127,114100,11499640,11120,11120,11120,11120,0
|
|
20231127,114000,11499640,11120,11120,11120,11120,0
|
|
20231127,113900,11499640,11120,11120,11120,11120,0
|
|
20231127,113800,11499640,11120,11120,11120,11120,0
|
|
20231127,113700,11499640,11120,11120,11120,11120,0
|
|
20231127,113600,11499640,11120,11120,11120,11120,18
|
|
20231127,113500,11299480,11120,11120,11120,11120,0
|
|
20231127,113400,11299480,11120,11120,11120,11120,0
|
|
20231127,113300,11299480,11120,11120,11120,11120,10
|
|
20231127,113200,11188280,11130,11130,11130,11130,0
|
|
20231127,113100,11188280,11130,11130,11130,11130,0
|
|
20231127,113000,11188280,11130,11130,11130,11130,0
|
|
20231127,112900,11188280,11130,11130,11130,11130,0
|
|
20231127,112800,11188280,11130,11130,11130,11130,0
|
|
20231127,112700,11188280,11130,11130,11130,11130,0
|
|
20231127,112600,11188280,11130,11130,11130,11130,0
|
|
20231127,112500,11188280,11130,11130,11130,11130,0
|
|
20231127,112400,11188280,11130,11130,11130,11130,1
|
|
20231127,112300,11177150,11120,11120,11120,11120,0
|
|
20231127,112200,11177150,11120,11120,11120,11120,10
|
|
20231127,112100,11065950,11120,11120,11120,11120,0
|
|
20231127,112000,11065950,11120,11120,11120,11120,0
|
|
20231127,111900,11065950,11120,11120,11120,11120,0
|
|
20231127,111800,11065950,11120,11120,11120,11120,0
|
|
20231127,111700,11065950,11120,11120,11120,11120,0
|
|
20231127,111600,11065950,11120,11120,11120,11120,0
|
|
20231127,111500,11065950,11120,11120,11120,11120,0
|
|
20231127,111400,11065950,11120,11120,11120,11120,0
|
|
20231127,111300,11065950,11120,11120,11120,11120,0
|
|
20231127,111200,11065950,11120,11120,11120,11120,0
|
|
20231127,111100,11065950,11120,11120,11120,11120,0
|
|
20231127,111000,11065950,11120,11120,11120,11120,0
|
|
20231127,110900,11065950,11120,11120,11120,11120,0
|
|
20231127,110800,11065950,11120,11120,11120,11120,27
|
|
20231127,110700,10765710,11120,11120,11120,11120,0
|
|
20231127,110600,10765710,11120,11120,11120,11120,0
|
|
20231127,110500,10765710,11120,11120,11120,11120,0
|
|
20231127,110400,10765710,11120,11120,11120,11120,0
|
|
20231127,110300,10765710,11120,11120,11120,11120,0
|
|
20231127,110200,10765710,11120,11120,11120,11120,0
|
|
20231127,110100,10765710,11120,11120,11120,11120,0
|
|
20231127,110000,10765710,11120,11120,11120,11120,0
|
|
20231127,105900,10765710,11120,11120,11120,11120,0
|
|
20231127,105800,10765710,11120,11120,11120,11120,0
|
|
20231127,105700,10765710,11120,11120,11120,11120,0
|
|
20231127,105600,10765710,11120,11120,11120,11120,0
|
|
20231127,105500,10765710,11120,11120,11120,11120,1
|
|
20231127,105400,10754590,11120,11120,11120,11120,1
|
|
20231127,105300,10743470,11120,11120,11120,11120,29
|
|
20231127,105200,10420990,11120,11120,11120,11120,0
|
|
20231127,105100,10420990,11120,11120,11120,11120,0
|
|
20231127,105000,10420990,11120,11120,11120,11120,0
|
|
20231127,104900,10420990,11120,11120,11120,11120,0
|
|
20231127,104800,10420990,11120,11120,11120,11120,0
|
|
20231127,104700,10420990,11120,11120,11120,11120,0
|
|
20231127,104600,10420990,11120,11120,11120,11120,0
|
|
20231127,104500,10420990,11120,11120,11120,11120,1
|
|
20231127,104400,10409870,11140,11140,11140,11140,0
|
|
20231127,104300,10409870,11140,11140,11140,11140,12
|
|
20231127,104200,10276190,11140,11140,11140,11140,0
|
|
20231127,104100,10276190,11140,11140,11140,11140,0
|
|
20231127,104000,10276190,11140,11140,11140,11140,0
|
|
20231127,103900,10276190,11140,11140,11140,11140,0
|
|
20231127,103800,10276190,11140,11140,11140,11140,0
|
|
20231127,103700,10276190,11140,11140,11140,11140,0
|
|
20231127,103600,10276190,11140,11140,11140,11140,40
|
|
20231127,103500,9830590,11140,11140,11140,11140,5
|
|
20231127,103400,9774890,11140,11140,11140,11140,1
|
|
20231127,103300,9763750,11110,11110,11110,11110,0
|
|
20231127,103200,9763750,11110,11110,11110,11110,0
|
|
20231127,103100,9763750,11110,11110,11110,11110,0
|
|
20231127,103000,9763750,11110,11110,11110,11110,0
|
|
20231127,102900,9763750,11110,11110,11110,11110,0
|
|
20231127,102800,9763750,11110,11110,11110,11110,0
|
|
20231127,102700,9763750,11110,11110,11110,11110,0
|
|
20231127,102600,9763750,11110,11110,11110,11110,0
|
|
20231127,102500,9763750,11110,11110,11110,11110,0
|
|
20231127,102400,9763750,11110,11110,11110,11110,0
|
|
20231127,102300,9763750,11110,11110,11110,11110,0
|
|
20231127,102200,9763750,11110,11110,11110,11110,0
|
|
20231127,102100,9763750,11110,11110,11110,11110,10
|
|
20231127,102000,9652650,11100,11100,11100,11100,0
|
|
20231127,101900,9652650,11100,11100,11100,11100,0
|
|
20231127,101800,9652650,11100,11100,11100,11100,18
|
|
20231127,101700,9452850,11100,11100,11100,11100,0
|
|
20231127,101600,9452850,11100,11100,11100,11100,0
|
|
20231127,101500,9452850,11100,11100,11100,11100,0
|
|
20231127,101400,9452850,11100,11100,11100,11100,0
|
|
20231127,101300,9452850,11100,11100,11100,11100,0
|
|
20231127,101200,9452850,11100,11100,11100,11100,0
|
|
20231127,101100,9452850,11100,11100,11100,11100,5
|
|
20231127,101000,9397350,11100,11100,11100,11100,0
|
|
20231127,100900,9397350,11100,11100,11100,11100,0
|
|
20231127,100800,9397350,11100,11100,11100,11100,0
|
|
20231127,100700,9397350,11100,11100,11100,11100,0
|
|
20231127,100600,9397350,11100,11100,11100,11100,0
|
|
20231127,100500,9397350,11100,11100,11100,11100,0
|
|
20231127,100400,9397350,11100,11100,11100,11100,0
|
|
20231127,100300,9397350,11100,11100,11100,11100,5
|
|
20231127,100200,9341850,11140,11140,11140,11140,1
|
|
20231127,100100,9330710,11140,11140,11140,11140,0
|
|
20231127,100000,9330710,11140,11110,11140,11110,27
|
|
20231127,095900,9030710,11100,11100,11100,11100,0
|
|
20231127,095800,9030710,11100,11100,11100,11100,0
|
|
20231127,095700,9030710,11100,11100,11100,11100,1
|
|
20231127,095600,9019610,11090,11090,11090,11090,4
|
|
20231127,095500,8975250,11090,11100,11100,11090,59
|
|
20231127,095400,8320400,11100,11100,11100,11100,1
|
|
20231127,095300,8309300,11100,11100,11100,11100,0
|
|
20231127,095200,8309300,11100,11100,11100,11100,0
|
|
20231127,095100,8309300,11100,11100,11100,11100,0
|
|
20231127,095000,8309300,11100,11100,11100,11100,0
|
|
20231127,094900,8309300,11100,11090,11100,11090,30
|
|
20231127,094800,7976550,11090,11080,11090,11080,38
|
|
20231127,094700,7555500,11070,11070,11070,11070,0
|
|
20231127,094600,7555500,11070,11070,11070,11070,1
|
|
20231127,094500,7544430,11070,11070,11070,11070,1
|
|
20231127,094400,7533360,11070,11070,11070,11070,5
|
|
20231127,094300,7478010,11060,11060,11060,11060,0
|
|
20231127,094200,7478010,11060,11060,11060,11060,10
|
|
20231127,094100,7367410,11070,11070,11070,11070,0
|
|
20231127,094000,7367410,11070,11070,11070,11070,20
|
|
20231127,093900,7146010,11070,11070,11070,11070,0
|
|
20231127,093800,7146010,11070,11070,11070,11070,0
|
|
20231127,093700,7146010,11070,11070,11070,11070,0
|
|
20231127,093600,7146010,11070,11070,11070,11070,0
|
|
20231127,093500,7146010,11070,11070,11070,11070,0
|
|
20231127,093400,7146010,11070,11070,11070,11070,0
|
|
20231127,093300,7146010,11070,11070,11070,11070,0
|
|
20231127,093200,7146010,11070,11080,11080,11070,30
|
|
20231127,093100,6813810,11060,11130,11130,11050,487
|
|
20231127,093000,1413820,11140,11140,11150,11140,7
|
|
20231127,092900,1335800,11140,11140,11140,11140,2
|
|
20231127,092800,1313520,11150,11150,11150,11150,0
|
|
20231127,092700,1313520,11150,11150,11150,11150,0
|
|
20231127,092600,1313520,11150,11150,11150,11150,0
|
|
20231127,092500,1313520,11150,11150,11150,11150,0
|
|
20231127,092400,1313520,11150,11150,11150,11150,0
|
|
20231127,092300,1313520,11150,11150,11150,11150,0
|
|
20231127,092200,1313520,11150,11150,11150,11150,0
|
|
20231127,092100,1313520,11150,11150,11150,11150,0
|
|
20231127,092000,1313520,11150,11150,11150,11150,0
|
|
20231127,091900,1313520,11150,11150,11150,11150,0
|
|
20231127,091800,1313520,11150,11150,11150,11150,0
|
|
20231127,091700,1313520,11150,11150,11150,11150,1
|
|
20231127,091600,1302370,11140,11140,11140,11140,0
|
|
20231127,091500,1302370,11140,11140,11140,11140,0
|
|
20231127,091400,1302370,11140,11140,11150,11140,4
|
|
20231127,091300,1257800,11130,11130,11130,11130,0
|
|
20231127,091200,1257800,11130,11130,11130,11130,0
|
|
20231127,091100,1257800,11130,11130,11140,11130,25
|
|
20231127,091000,979540,11130,11130,11130,11130,0
|
|
20231127,090900,979540,11130,11130,11130,11130,0
|
|
20231127,090800,979540,11130,11130,11130,11130,0
|
|
20231127,090700,979540,11130,11130,11130,11130,0
|
|
20231127,090600,979540,11130,11130,11130,11130,0
|
|
20231127,090500,979540,11130,11130,11130,11130,10
|
|
20231127,090400,868240,11150,11150,11150,11150,0
|
|
20231127,090300,868240,11150,11150,11150,11150,0
|
|
20231127,090200,868240,11150,11150,11150,11150,0
|
|
20231127,090100,868240,11150,11150,11150,11150,5
|
|
20231127,090000,812490,11130,11130,11130,11130,71
|