617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,191300,1091899300,12140,12140,12140,12140,0
|
|
20231127,191200,1091899300,12140,12140,12140,12140,0
|
|
20231127,191100,1091899300,12140,12140,12140,12140,0
|
|
20231127,191000,1091899300,12140,12140,12140,12140,0
|
|
20231127,190900,1091899300,12140,12140,12140,12140,0
|
|
20231127,190800,1091899300,12140,12140,12140,12140,0
|
|
20231127,190700,1091899300,12140,12140,12140,12140,0
|
|
20231127,190600,1091899300,12140,12140,12140,12140,0
|
|
20231127,190500,1091899300,12140,12140,12140,12140,0
|
|
20231127,190400,1091899300,12140,12140,12140,12140,0
|
|
20231127,190300,1091899300,12140,12140,12140,12140,0
|
|
20231127,190200,1091899300,12140,12140,12140,12140,0
|
|
20231127,190100,1091899300,12140,12140,12140,12140,0
|
|
20231127,190000,1091899300,12140,12140,12140,12140,0
|
|
20231127,185900,1091899300,12140,12140,12140,12140,0
|
|
20231127,185800,1091899300,12140,12140,12140,12140,0
|
|
20231127,185700,1091899300,12140,12140,12140,12140,0
|
|
20231127,185600,1091899300,12140,12140,12140,12140,0
|
|
20231127,185500,1091899300,12140,12140,12140,12140,0
|
|
20231127,185400,1091899300,12140,12140,12140,12140,0
|
|
20231127,185300,1091899300,12140,12140,12140,12140,0
|
|
20231127,185200,1091899300,12140,12140,12140,12140,0
|
|
20231127,185100,1091899300,12140,12140,12140,12140,0
|
|
20231127,185000,1091899300,12140,12140,12140,12140,0
|
|
20231127,184900,1091899300,12140,12140,12140,12140,0
|
|
20231127,184800,1091899300,12140,12140,12140,12140,0
|
|
20231127,184700,1091899300,12140,12140,12140,12140,0
|
|
20231127,184600,1091899300,12140,12140,12140,12140,0
|
|
20231127,184500,1091899300,12140,12140,12140,12140,0
|
|
20231127,184400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,184300,1091899300,12140,12140,12140,12140,0
|
|
20231127,184200,1091899300,12140,12140,12140,12140,0
|
|
20231127,184100,1091899300,12140,12140,12140,12140,0
|
|
20231127,184000,1091899300,12140,12140,12140,12140,0
|
|
20231127,183900,1091899300,12140,12140,12140,12140,0
|
|
20231127,183800,1091899300,12140,12140,12140,12140,0
|
|
20231127,183700,1091899300,12140,12140,12140,12140,0
|
|
20231127,183600,1091899300,12140,12140,12140,12140,0
|
|
20231127,183500,1091899300,12140,12140,12140,12140,0
|
|
20231127,183400,1091899300,12140,12140,12140,12140,0
|
|
20231127,183300,1091899300,12140,12140,12140,12140,0
|
|
20231127,183200,1091899300,12140,12140,12140,12140,0
|
|
20231127,183100,1091899300,12140,12140,12140,12140,0
|
|
20231127,183000,1091899300,12140,12140,12140,12140,0
|
|
20231127,182900,1091899300,12140,12140,12140,12140,0
|
|
20231127,182800,1091899300,12140,12140,12140,12140,0
|
|
20231127,182700,1091899300,12140,12140,12140,12140,0
|
|
20231127,182600,1091899300,12140,12140,12140,12140,0
|
|
20231127,182500,1091899300,12140,12140,12140,12140,0
|
|
20231127,182400,1091899300,12140,12140,12140,12140,0
|
|
20231127,182300,1091899300,12140,12140,12140,12140,0
|
|
20231127,182200,1091899300,12140,12140,12140,12140,0
|
|
20231127,182100,1091899300,12140,12140,12140,12140,0
|
|
20231127,182000,1091899300,12140,12140,12140,12140,0
|
|
20231127,181900,1091899300,12140,12140,12140,12140,0
|
|
20231127,181800,1091899300,12140,12140,12140,12140,0
|
|
20231127,181700,1091899300,12140,12140,12140,12140,0
|
|
20231127,181600,1091899300,12140,12140,12140,12140,0
|
|
20231127,181500,1091899300,12140,12140,12140,12140,0
|
|
20231127,181400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,181300,1091899300,12140,12140,12140,12140,0
|
|
20231127,181200,1091899300,12140,12140,12140,12140,0
|
|
20231127,181100,1091899300,12140,12140,12140,12140,0
|
|
20231127,181000,1091899300,12140,12140,12140,12140,0
|
|
20231127,180900,1091899300,12140,12140,12140,12140,0
|
|
20231127,180800,1091899300,12140,12140,12140,12140,0
|
|
20231127,180700,1091899300,12140,12140,12140,12140,0
|
|
20231127,180600,1091899300,12140,12140,12140,12140,0
|
|
20231127,180500,1091899300,12140,12140,12140,12140,0
|
|
20231127,180400,1091899300,12140,12140,12140,12140,0
|
|
20231127,180300,1091899300,12140,12140,12140,12140,0
|
|
20231127,180200,1091899300,12140,12140,12140,12140,0
|
|
20231127,180100,1091899300,12140,12140,12140,12140,0
|
|
20231127,180000,1091899300,12140,12140,12140,12140,0
|
|
20231127,175900,1091899300,12140,12140,12140,12140,0
|
|
20231127,175800,1091899300,12140,12140,12140,12140,0
|
|
20231127,175700,1091899300,12140,12140,12140,12140,0
|
|
20231127,175600,1091899300,12140,12140,12140,12140,0
|
|
20231127,175500,1091899300,12140,12140,12140,12140,0
|
|
20231127,175400,1091899300,12140,12140,12140,12140,0
|
|
20231127,175300,1091899300,12140,12140,12140,12140,0
|
|
20231127,175200,1091899300,12140,12140,12140,12140,0
|
|
20231127,175100,1091899300,12140,12140,12140,12140,0
|
|
20231127,175000,1091899300,12140,12140,12140,12140,0
|
|
20231127,174900,1091899300,12140,12140,12140,12140,0
|
|
20231127,174800,1091899300,12140,12140,12140,12140,0
|
|
20231127,174700,1091899300,12140,12140,12140,12140,0
|
|
20231127,174600,1091899300,12140,12140,12140,12140,0
|
|
20231127,174500,1091899300,12140,12140,12140,12140,0
|
|
20231127,174400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,174300,1091899300,12140,12140,12140,12140,0
|
|
20231127,174200,1091899300,12140,12140,12140,12140,0
|
|
20231127,174100,1091899300,12140,12140,12140,12140,0
|
|
20231127,174000,1091899300,12140,12140,12140,12140,0
|
|
20231127,173900,1091899300,12140,12140,12140,12140,0
|
|
20231127,173800,1091899300,12140,12140,12140,12140,0
|
|
20231127,173700,1091899300,12140,12140,12140,12140,0
|
|
20231127,173600,1091899300,12140,12140,12140,12140,0
|
|
20231127,173500,1091899300,12140,12140,12140,12140,0
|
|
20231127,173400,1091899300,12140,12140,12140,12140,0
|
|
20231127,173300,1091899300,12140,12140,12140,12140,0
|
|
20231127,173200,1091899300,12140,12140,12140,12140,0
|
|
20231127,173100,1091899300,12140,12140,12140,12140,0
|
|
20231127,173000,1091899300,12140,12140,12140,12140,0
|
|
20231127,172900,1091899300,12140,12140,12140,12140,0
|
|
20231127,172800,1091899300,12140,12140,12140,12140,0
|
|
20231127,172700,1091899300,12140,12140,12140,12140,0
|
|
20231127,172600,1091899300,12140,12140,12140,12140,0
|
|
20231127,172500,1091899300,12140,12140,12140,12140,0
|
|
20231127,172400,1091899300,12140,12140,12140,12140,0
|
|
20231127,172300,1091899300,12140,12140,12140,12140,0
|
|
20231127,172200,1091899300,12140,12140,12140,12140,0
|
|
20231127,172100,1091899300,12140,12140,12140,12140,0
|
|
20231127,172000,1091899300,12140,12140,12140,12140,0
|
|
20231127,171900,1091899300,12140,12140,12140,12140,0
|
|
20231127,171800,1091899300,12140,12140,12140,12140,0
|
|
20231127,171700,1091899300,12140,12140,12140,12140,0
|
|
20231127,171600,1091899300,12140,12140,12140,12140,0
|
|
20231127,171500,1091899300,12140,12140,12140,12140,0
|
|
20231127,171400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,171300,1091899300,12140,12140,12140,12140,0
|
|
20231127,171200,1091899300,12140,12140,12140,12140,0
|
|
20231127,171100,1091899300,12140,12140,12140,12140,0
|
|
20231127,171000,1091899300,12140,12140,12140,12140,0
|
|
20231127,170900,1091899300,12140,12140,12140,12140,0
|
|
20231127,170800,1091899300,12140,12140,12140,12140,0
|
|
20231127,170700,1091899300,12140,12140,12140,12140,0
|
|
20231127,170600,1091899300,12140,12140,12140,12140,0
|
|
20231127,170500,1091899300,12140,12140,12140,12140,0
|
|
20231127,170400,1091899300,12140,12140,12140,12140,0
|
|
20231127,170300,1091899300,12140,12140,12140,12140,0
|
|
20231127,170200,1091899300,12140,12140,12140,12140,0
|
|
20231127,170100,1091899300,12140,12140,12140,12140,0
|
|
20231127,170000,1091899300,12140,12140,12140,12140,0
|
|
20231127,165900,1091899300,12140,12140,12140,12140,0
|
|
20231127,165800,1091899300,12140,12140,12140,12140,0
|
|
20231127,165700,1091899300,12140,12140,12140,12140,0
|
|
20231127,165600,1091899300,12140,12140,12140,12140,0
|
|
20231127,165500,1091899300,12140,12140,12140,12140,0
|
|
20231127,165400,1091899300,12140,12140,12140,12140,0
|
|
20231127,165300,1091899300,12140,12140,12140,12140,0
|
|
20231127,165200,1091899300,12140,12140,12140,12140,0
|
|
20231127,165100,1091899300,12140,12140,12140,12140,0
|
|
20231127,165000,1091899300,12140,12140,12140,12140,0
|
|
20231127,164900,1091899300,12140,12140,12140,12140,0
|
|
20231127,164800,1091899300,12140,12140,12140,12140,0
|
|
20231127,164700,1091899300,12140,12140,12140,12140,0
|
|
20231127,164600,1091899300,12140,12140,12140,12140,0
|
|
20231127,164500,1091899300,12140,12140,12140,12140,0
|
|
20231127,164400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,164300,1091899300,12140,12140,12140,12140,0
|
|
20231127,164200,1091899300,12140,12140,12140,12140,0
|
|
20231127,164100,1091899300,12140,12140,12140,12140,0
|
|
20231127,164000,1091899300,12140,12140,12140,12140,0
|
|
20231127,163900,1091899300,12140,12140,12140,12140,0
|
|
20231127,163800,1091899300,12140,12140,12140,12140,0
|
|
20231127,163700,1091899300,12140,12140,12140,12140,0
|
|
20231127,163600,1091899300,12140,12140,12140,12140,0
|
|
20231127,163500,1091899300,12140,12140,12140,12140,0
|
|
20231127,163400,1091899300,12140,12140,12140,12140,0
|
|
20231127,163300,1091899300,12140,12140,12140,12140,0
|
|
20231127,163200,1091899300,12140,12140,12140,12140,0
|
|
20231127,163100,1091899300,12140,12140,12140,12140,0
|
|
20231127,163000,1091899300,12140,12140,12140,12140,0
|
|
20231127,162900,1091899300,12140,12140,12140,12140,0
|
|
20231127,162800,1091899300,12140,12140,12140,12140,0
|
|
20231127,162700,1091899300,12140,12140,12140,12140,0
|
|
20231127,162600,1091899300,12140,12140,12140,12140,0
|
|
20231127,162500,1091899300,12140,12140,12140,12140,0
|
|
20231127,162400,1091899300,12140,12140,12140,12140,0
|
|
20231127,162300,1091899300,12140,12140,12140,12140,0
|
|
20231127,162200,1091899300,12140,12140,12140,12140,0
|
|
20231127,162100,1091899300,12140,12140,12140,12140,0
|
|
20231127,162000,1091899300,12140,12140,12140,12140,0
|
|
20231127,161900,1091899300,12140,12140,12140,12140,0
|
|
20231127,161800,1091899300,12140,12140,12140,12140,0
|
|
20231127,161700,1091899300,12140,12140,12140,12140,0
|
|
20231127,161600,1091899300,12140,12140,12140,12140,0
|
|
20231127,161500,1091899300,12140,12140,12140,12140,0
|
|
20231127,161400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,161300,1091899300,12140,12140,12140,12140,0
|
|
20231127,161200,1091899300,12140,12140,12140,12140,0
|
|
20231127,161100,1091899300,12140,12140,12140,12140,0
|
|
20231127,161000,1091899300,12140,12140,12140,12140,0
|
|
20231127,160900,1091899300,12140,12140,12140,12140,0
|
|
20231127,160800,1091899300,12140,12140,12140,12140,0
|
|
20231127,160700,1091899300,12140,12140,12140,12140,0
|
|
20231127,160600,1091899300,12140,12140,12140,12140,0
|
|
20231127,160500,1091899300,12140,12140,12140,12140,0
|
|
20231127,160400,1091899300,12140,12140,12140,12140,0
|
|
20231127,160300,1091899300,12140,12140,12140,12140,0
|
|
20231127,160200,1091899300,12140,12140,12140,12140,0
|
|
20231127,160100,1091899300,12140,12140,12140,12140,0
|
|
20231127,160000,1091899300,12140,12140,12140,12140,0
|
|
20231127,155900,1091899300,12140,12140,12140,12140,0
|
|
20231127,155800,1091899300,12140,12140,12140,12140,0
|
|
20231127,155700,1091899300,12140,12140,12140,12140,0
|
|
20231127,155600,1091899300,12140,12140,12140,12140,0
|
|
20231127,155500,1091899300,12140,12140,12140,12140,0
|
|
20231127,155400,1091899300,12140,12140,12140,12140,0
|
|
20231127,155300,1091899300,12140,12140,12140,12140,0
|
|
20231127,155200,1091899300,12140,12140,12140,12140,0
|
|
20231127,155100,1091899300,12140,12140,12140,12140,0
|
|
20231127,155000,1091899300,12140,12140,12140,12140,0
|
|
20231127,154900,1091899300,12140,12140,12140,12140,0
|
|
20231127,154800,1091899300,12140,12140,12140,12140,0
|
|
20231127,154700,1091899300,12140,12140,12140,12140,0
|
|
20231127,154600,1091899300,12140,12140,12140,12140,0
|
|
20231127,154500,1091899300,12140,12140,12140,12140,0
|
|
20231127,154400,1091899300,12140,12140,12140,12140,1475
|
|
20231127,154300,1091899300,12140,12140,12140,12140,0
|
|
20231127,154200,1091899300,12140,12140,12140,12140,0
|
|
20231127,154100,1091899300,12140,12140,12140,12140,0
|
|
20231127,154000,1091899300,12140,12140,12140,12140,0
|
|
20231127,153900,1091899300,12140,12140,12140,12140,0
|
|
20231127,153800,1091899300,12140,12140,12140,12140,0
|
|
20231127,153700,1091899300,12140,12140,12140,12140,0
|
|
20231127,153600,1091899300,12140,12140,12140,12140,0
|
|
20231127,153500,1091899300,12140,12140,12140,12140,0
|
|
20231127,153400,1091899300,12140,12140,12140,12140,0
|
|
20231127,153300,1091899300,12140,12140,12140,12140,0
|
|
20231127,153200,1091899300,12140,12140,12140,12140,0
|
|
20231127,153100,1091899300,12140,12140,12140,12140,0
|
|
20231127,153000,1091899300,12140,12140,12140,12140,1475
|
|
20231127,152900,1073992800,12170,12170,12170,12170,0
|
|
20231127,152800,1073992800,12170,12170,12170,12170,0
|
|
20231127,152700,1073992800,12170,12170,12170,12170,0
|
|
20231127,152600,1073992800,12170,12170,12170,12170,0
|
|
20231127,152500,1073992800,12170,12170,12170,12170,0
|
|
20231127,152400,1073992800,12170,12170,12170,12170,0
|
|
20231127,152300,1073992800,12170,12170,12170,12170,0
|
|
20231127,152200,1073992800,12170,12170,12170,12170,0
|
|
20231127,152100,1073992800,12170,12170,12170,12170,0
|
|
20231127,152000,1073992800,12170,12170,12170,12170,0
|
|
20231127,151900,1073992800,12170,12180,12180,12150,294
|
|
20231127,151800,1070417610,12180,12160,12180,12160,135
|
|
20231127,151700,1068774890,12170,12170,12170,12170,432
|
|
20231127,151600,1063517450,12170,12170,12180,12170,402
|
|
20231127,151500,1058624570,12180,12180,12180,12170,184
|
|
20231127,151400,1056383500,12180,12160,12180,12160,885
|
|
20231127,151300,1045613350,12160,12150,12160,12150,588
|
|
20231127,151200,1038465450,12170,12170,12170,12170,256
|
|
20231127,151100,1035349930,12180,12170,12180,12170,145
|
|
20231127,151000,1033585270,12170,12170,12170,12150,227
|
|
20231127,150900,1030822740,12170,12170,12170,12170,29
|
|
20231127,150800,1030469810,12170,12130,12170,12130,426
|
|
20231127,150700,1025302390,12170,12170,12170,12130,416
|
|
20231127,150600,1020239710,12150,12150,12170,12150,923
|
|
20231127,150500,1009023580,12150,12150,12150,12150,286
|
|
20231127,150400,1005548680,12160,12160,12160,12150,513
|
|
20231127,150300,999315710,12150,12160,12160,12150,42
|
|
20231127,150200,998805270,12150,12160,12160,12150,174
|
|
20231127,150100,996689710,12150,12150,12150,12150,578
|
|
20231127,150000,989667010,12150,12150,12150,12150,1
|
|
20231127,145900,989654860,12160,12160,12160,12160,101
|
|
20231127,145800,988426700,12160,12110,12160,12110,11
|
|
20231127,145700,988292990,12160,12160,12160,12160,0
|
|
20231127,145600,988292990,12160,12110,12160,12110,27
|
|
20231127,145500,987965170,12160,12160,12160,12160,0
|
|
20231127,145400,987965170,12160,12160,12160,12160,0
|
|
20231127,145300,987965170,12160,12160,12160,12160,49
|
|
20231127,145200,987369330,12160,12160,12160,12160,79
|
|
20231127,145100,986408690,12160,12160,12160,12160,1
|
|
20231127,145000,986396530,12160,12160,12160,12160,1
|
|
20231127,144900,986384370,12160,12150,12160,12150,19
|
|
20231127,144800,986153430,12160,12150,12160,12150,198
|
|
20231127,144700,983747720,12150,12150,12150,12150,9
|
|
20231127,144600,983638370,12140,12140,12140,12140,1
|
|
20231127,144500,983626230,12150,12150,12150,12150,2
|
|
20231127,144400,983601930,12150,12120,12150,12110,204
|
|
20231127,144300,981131110,12150,12150,12150,12150,31
|
|
20231127,144200,980754460,12160,12150,12160,12150,31
|
|
20231127,144100,980377590,12160,12160,12160,12160,0
|
|
20231127,144000,980377590,12160,12150,12160,12150,152
|
|
20231127,143900,978530770,12150,12140,12150,12140,127
|
|
20231127,143800,976988020,12140,12140,12150,12140,16
|
|
20231127,143700,976793720,12140,12150,12150,12140,98
|
|
20231127,143600,975603030,12140,12100,12140,12100,247
|
|
20231127,143500,972608090,12100,12100,12100,12100,91
|
|
20231127,143400,971506990,12140,12130,12140,12130,247
|
|
20231127,143300,968509410,12140,12140,12140,12140,0
|
|
20231127,143200,968509410,12140,12130,12140,12130,30
|
|
20231127,143100,968145340,12130,12130,12130,12130,0
|
|
20231127,143000,968145340,12130,12130,12130,12130,1
|
|
20231127,142900,968133210,12130,12130,12130,12130,0
|
|
20231127,142800,968133210,12130,12130,12130,12130,0
|
|
20231127,142700,968133210,12130,12130,12130,12130,0
|
|
20231127,142600,968133210,12130,12130,12130,12130,0
|
|
20231127,142500,968133210,12130,12130,12130,12130,0
|
|
20231127,142400,968133210,12130,12130,12130,12130,70
|
|
20231127,142300,967284110,12130,12130,12130,12130,0
|
|
20231127,142200,967284110,12130,12130,12130,12130,0
|
|
20231127,142100,967284110,12130,12130,12130,12130,20
|
|
20231127,142000,967041510,12130,12130,12130,12130,50
|
|
20231127,141900,966435010,12130,12100,12130,12100,38
|
|
20231127,141800,965975120,12100,12050,12100,12050,51
|
|
20231127,141700,965360520,12100,12100,12100,12100,1
|
|
20231127,141600,965348420,12050,12050,12050,12050,1
|
|
20231127,141500,965336370,12100,12100,12100,12100,110
|
|
20231127,141400,964005370,12090,12090,12090,12090,247
|
|
20231127,141300,961019140,12090,12090,12090,12090,0
|
|
20231127,141200,961019140,12090,12090,12090,12090,1
|
|
20231127,141100,961007050,12090,12090,12090,12090,1
|
|
20231127,141000,960994960,12040,12090,12090,12040,198
|
|
20231127,140900,958609920,12100,12100,12100,12100,0
|
|
20231127,140800,958609920,12100,12090,12100,12040,301
|
|
20231127,140700,954983380,12110,12100,12110,12050,8501
|
|
20231127,140600,852541660,12120,12120,12120,12080,26
|
|
20231127,140500,852227430,12130,12130,12130,12130,1
|
|
20231127,140400,852215300,12120,12120,12120,12120,1
|
|
20231127,140300,852203180,12120,12070,12120,12070,2
|
|
20231127,140200,852178990,12130,12130,12130,12130,0
|
|
20231127,140100,852178990,12130,12130,12130,12130,5
|
|
20231127,140000,852118340,12130,12110,12130,12050,2119
|
|
20231127,135900,826538520,12120,12110,12120,12110,15
|
|
20231127,135800,826356860,12120,12120,12130,12120,109
|
|
20231127,135700,825035770,12130,12140,12140,12130,173
|
|
20231127,135600,822935990,12150,12150,12150,12140,98
|
|
20231127,135500,821745430,12150,12150,12150,12150,1
|
|
20231127,135400,821733280,12150,12150,12150,12150,0
|
|
20231127,135300,821733280,12150,12150,12150,12150,5
|
|
20231127,135200,821672530,12150,12150,12150,12150,13
|
|
20231127,135100,821514580,12160,12160,12160,12160,10
|
|
20231127,135000,821392980,12160,12160,12160,12160,0
|
|
20231127,134900,821392980,12160,12150,12160,12150,430
|
|
20231127,134800,816164300,12150,12150,12150,12150,129
|
|
20231127,134700,814596950,12150,12150,12150,12150,93
|
|
20231127,134600,813467000,12150,12150,12150,12150,2
|
|
20231127,134500,813442700,12150,12150,12150,12150,0
|
|
20231127,134400,813442700,12150,12140,12150,12140,134
|
|
20231127,134300,811815930,12140,12140,12140,12140,204
|
|
20231127,134200,809339370,12150,12150,12150,12150,0
|
|
20231127,134100,809339370,12150,12150,12150,12150,0
|
|
20231127,134000,809339370,12150,12150,12150,12150,0
|
|
20231127,133900,809339370,12150,12150,12150,12150,0
|
|
20231127,133800,809339370,12150,12150,12150,12150,0
|
|
20231127,133700,809339370,12150,12150,12150,12150,0
|
|
20231127,133600,809339370,12150,12150,12150,12150,0
|
|
20231127,133500,809339370,12150,12150,12150,12150,3
|
|
20231127,133400,809302920,12150,12150,12150,12150,0
|
|
20231127,133300,809302920,12150,12150,12150,12150,0
|
|
20231127,133200,809302920,12150,12150,12150,12150,0
|
|
20231127,133100,809302920,12150,12150,12150,12150,0
|
|
20231127,133000,809302920,12150,12150,12150,12150,1
|
|
20231127,132900,809290770,12140,12150,12150,12140,3
|
|
20231127,132800,809254330,12150,12140,12150,12140,113
|
|
20231127,132700,807882440,12150,12150,12150,12150,0
|
|
20231127,132600,807882440,12150,12150,12150,12150,716
|
|
20231127,132500,799183040,12150,12150,12150,12150,0
|
|
20231127,132400,799183040,12150,12150,12150,12150,4
|
|
20231127,132300,799134440,12180,12180,12180,12180,0
|
|
20231127,132200,799134440,12180,12170,12180,12170,302
|
|
20231127,132100,795456430,12170,12150,12170,12150,627
|
|
20231127,132000,787838310,12150,12140,12150,12140,262
|
|
20231127,131900,784657610,12150,12150,12160,12150,187
|
|
20231127,131800,782385550,12160,12160,12160,12160,32
|
|
20231127,131700,781996430,12160,12160,12160,12160,110
|
|
20231127,131600,780658830,12130,12100,12150,12100,1169
|
|
20231127,131500,766473110,12100,12100,12100,12100,224
|
|
20231127,131400,763762710,12100,12110,12110,12100,123
|
|
20231127,131300,762273190,12110,12120,12120,12110,133
|
|
20231127,131200,760662540,12120,12100,12120,12100,351
|
|
20231127,131100,756412370,12090,12080,12090,12070,1066
|
|
20231127,131000,743534310,12080,12080,12080,12080,1
|
|
20231127,130900,743522230,12080,12080,12080,12080,1
|
|
20231127,130800,743510150,12070,12070,12070,12070,0
|
|
20231127,130700,743510150,12070,12070,12070,12070,219
|
|
20231127,130600,740866820,12070,12080,12080,12070,8
|
|
20231127,130500,740770250,12070,12080,12080,12070,85
|
|
20231127,130400,739743600,12080,12080,12080,12080,1
|
|
20231127,130300,739731520,12060,12060,12060,12060,73
|
|
20231127,130200,738851140,12080,12080,12080,12080,0
|
|
20231127,130100,738851140,12080,12080,12080,12060,10
|
|
20231127,130000,738730500,12090,12090,12090,12090,1
|
|
20231127,125900,738718410,12080,12080,12080,12080,0
|
|
20231127,125800,738718410,12080,12080,12080,12080,50
|
|
20231127,125700,738114410,12080,12070,12080,12070,507
|
|
20231127,125600,731994910,12070,12080,12080,12070,124
|
|
20231127,125500,730497930,12070,12070,12070,12070,57
|
|
20231127,125400,729809940,12070,12070,12070,12070,2
|
|
20231127,125300,729785800,12070,12070,12070,12070,1
|
|
20231127,125200,729773730,12040,12040,12040,12040,66
|
|
20231127,125100,728979090,12040,12040,12040,12040,285
|
|
20231127,125000,725547690,12050,12050,12050,12050,1
|
|
20231127,124900,725535640,12050,12080,12080,12050,246
|
|
20231127,124800,722570280,12050,12050,12050,12050,0
|
|
20231127,124700,722570280,12050,12080,12080,12050,22
|
|
20231127,124600,722304880,12080,12080,12080,12080,50
|
|
20231127,124500,721700880,12080,12080,12080,12080,477
|
|
20231127,124400,715938720,12080,12080,12080,12080,11
|
|
20231127,124300,715805840,12080,12080,12080,12080,2
|
|
20231127,124200,715781680,12090,12090,12090,12090,0
|
|
20231127,124100,715781680,12090,12090,12090,12090,0
|
|
20231127,124000,715781680,12090,12090,12090,12090,2
|
|
20231127,123900,715757500,12090,12090,12090,12090,1
|
|
20231127,123800,715745410,12050,12060,12090,12050,202
|
|
20231127,123700,713311260,12060,12060,12060,12060,134
|
|
20231127,123600,711695220,12060,12080,12080,12060,281
|
|
20231127,123500,708303490,12090,12090,12090,12090,0
|
|
20231127,123400,708303490,12090,12080,12090,12080,8
|
|
20231127,123300,708206840,12090,12090,12090,12070,631
|
|
20231127,123200,700586350,12110,12110,12110,12100,744
|
|
20231127,123100,691583920,12110,12130,12130,12110,51
|
|
20231127,123000,690965310,12130,12110,12130,12110,6
|
|
20231127,122900,690892550,12110,12140,12140,12110,119
|
|
20231127,122800,689451430,12130,12140,12140,12130,204
|
|
20231127,122700,686974890,12140,12120,12140,12120,4
|
|
20231127,122600,686926380,12130,12130,12130,12130,102
|
|
20231127,122500,685689120,12110,12110,12110,12110,224
|
|
20231127,122400,682976480,12130,12130,12130,12130,0
|
|
20231127,122300,682976480,12130,12120,12130,12120,340
|
|
20231127,122200,678855670,12130,12150,12150,12130,32
|
|
20231127,122100,678467080,12150,12150,12150,12150,0
|
|
20231127,122000,678467080,12150,12150,12150,12150,51
|
|
20231127,121900,677847430,12120,12120,12120,12120,524
|
|
20231127,121800,671496550,12120,12130,12130,12120,188
|
|
20231127,121700,669216270,12150,12140,12150,12140,27
|
|
20231127,121600,668888480,12140,12150,12150,12140,51
|
|
20231127,121500,668269330,12130,12150,12150,12130,28
|
|
20231127,121400,667929670,12130,12140,12150,12130,422
|
|
20231127,121300,662808630,12150,12150,12150,12150,7
|
|
20231127,121200,662723580,12160,12150,12160,12150,134
|
|
20231127,121100,661095470,12160,12160,12160,12150,642
|
|
20231127,121000,653294280,12160,12170,12180,12160,64
|
|
20231127,120900,652515420,12180,12180,12190,12170,77
|
|
20231127,120800,651577560,12190,12190,12190,12190,0
|
|
20231127,120700,651577560,12190,12190,12190,12190,0
|
|
20231127,120600,651577560,12190,12190,12190,12190,0
|
|
20231127,120500,651577560,12190,12190,12190,12190,10
|
|
20231127,120400,651455660,12190,12180,12190,12180,2
|
|
20231127,120300,651431290,12190,12190,12190,12190,0
|
|
20231127,120200,651431290,12190,12190,12190,12190,11
|
|
20231127,120100,651297200,12190,12200,12200,12190,52
|
|
20231127,120000,650663300,12190,12190,12190,12190,159
|
|
20231127,115900,648725090,12190,12190,12190,12190,100
|
|
20231127,115800,647506090,12190,12190,12190,12190,50
|
|
20231127,115700,646896590,12190,12190,12190,12190,0
|
|
20231127,115600,646896590,12190,12190,12190,12190,0
|
|
20231127,115500,646896590,12190,12190,12190,12190,45
|
|
20231127,115400,646348040,12200,12200,12200,12200,246
|
|
20231127,115300,643346840,12210,12200,12210,12200,101
|
|
20231127,115200,642114630,12210,12210,12210,12210,301
|
|
20231127,115100,638439420,12210,12210,12210,12200,3
|
|
20231127,115000,638402800,12200,12200,12200,12190,123
|
|
20231127,114900,636902210,12200,12210,12210,12200,2
|
|
20231127,114800,636877800,12200,12200,12200,12200,200
|
|
20231127,114700,634437800,12200,12200,12200,12190,130
|
|
20231127,114600,632851830,12190,12190,12190,12190,200
|
|
20231127,114500,630413830,12200,12200,12200,12200,0
|
|
20231127,114400,630413830,12200,12200,12200,12200,115
|
|
20231127,114300,629010830,12200,12190,12200,12190,273
|
|
20231127,114200,625681440,12200,12200,12200,12200,201
|
|
20231127,114100,623229240,12190,12190,12190,12190,100
|
|
20231127,114000,622010240,12190,12190,12190,12190,48
|
|
20231127,113900,621425120,12190,12190,12190,12190,20
|
|
20231127,113800,621181320,12190,12200,12200,12180,141
|
|
20231127,113700,619462560,12190,12190,12190,12190,216
|
|
20231127,113600,616829520,12190,12190,12190,12180,7
|
|
20231127,113500,616744240,12180,12180,12180,12180,8
|
|
20231127,113400,616646800,12190,12190,12190,12190,1
|
|
20231127,113300,616634610,12180,12180,12180,12180,250
|
|
20231127,113200,613589610,12190,12190,12190,12190,17
|
|
20231127,113100,613382380,12200,12200,12200,12200,105
|
|
20231127,113000,612101380,12200,12200,12200,12200,112
|
|
20231127,112900,610734980,12200,12200,12200,12200,46
|
|
20231127,112800,610173780,12200,12200,12200,12200,300
|
|
20231127,112700,606513780,12200,12200,12200,12190,202
|
|
20231127,112600,604050580,12180,12180,12180,12180,1
|
|
20231127,112500,604038400,12180,12200,12200,12180,22
|
|
20231127,112400,603770400,12180,12180,12180,12180,50
|
|
20231127,112300,603161400,12200,12200,12200,12200,58
|
|
20231127,112200,602453800,12200,12200,12210,12200,84
|
|
20231127,112100,601428310,12210,12220,12220,12210,643
|
|
20231127,112000,593575270,12210,12200,12220,12200,896
|
|
20231127,111900,582639160,12200,12160,12200,12150,8612
|
|
20231127,111800,477894390,12160,12150,12160,12150,177
|
|
20231127,111700,475743820,12150,12150,12160,12150,399
|
|
20231127,111600,470895960,12150,12150,12150,12150,138
|
|
20231127,111500,469219260,12160,12160,12160,12160,1
|
|
20231127,111400,469207100,12160,12150,12160,12130,447
|
|
20231127,111300,463779510,12150,12140,12150,12140,63
|
|
20231127,111200,463014680,12130,12130,12130,12130,1
|
|
20231127,111100,463002550,12140,12140,12140,12130,17
|
|
20231127,111000,462796180,12140,12160,12160,12140,1334
|
|
20231127,110900,446585980,12170,12170,12170,12170,14
|
|
20231127,110800,446415600,12180,12190,12190,12160,621
|
|
20231127,110700,438858410,12200,12200,12200,12200,1
|
|
20231127,110600,438846210,12180,12190,12200,12180,180
|
|
20231127,110500,436653280,12200,12180,12200,12180,409
|
|
20231127,110400,431667690,12190,12180,12190,12180,17
|
|
20231127,110300,431460620,12190,12180,12190,12180,336
|
|
20231127,110200,427365080,12190,12190,12190,12190,1
|
|
20231127,110100,427352890,12180,12200,12200,12180,515
|
|
20231127,110000,421070050,12200,12190,12200,12190,455
|
|
20231127,105900,415521270,12190,12180,12190,12180,139
|
|
20231127,105800,413828190,12180,12180,12180,12180,10
|
|
20231127,105700,413706390,12180,12170,12180,12170,206
|
|
20231127,105600,411199360,12170,12160,12170,12160,3
|
|
20231127,105500,411162870,12170,12170,12170,12170,8
|
|
20231127,105400,411065510,12170,12160,12170,12160,17
|
|
20231127,105300,410858780,12160,12170,12180,12160,247
|
|
20231127,105200,407854980,12170,12170,12170,12170,186
|
|
20231127,105100,405591360,12180,12180,12180,12170,6
|
|
20231127,105000,405518310,12190,12180,12190,12180,2
|
|
20231127,104900,405493940,12190,12180,12190,12170,97
|
|
20231127,104800,404312910,12190,12190,12190,12190,1
|
|
20231127,104700,404300720,12180,12180,12180,12180,10
|
|
20231127,104600,404178920,12190,12180,12190,12180,13
|
|
20231127,104500,404020500,12190,12180,12190,12180,427
|
|
20231127,104400,398819380,12200,12200,12200,12200,0
|
|
20231127,104300,398819380,12200,12190,12200,12190,1604
|
|
20231127,104200,379259440,12190,12180,12190,12180,943
|
|
20231127,104100,367770440,12180,12180,12180,12180,0
|
|
20231127,104000,367770440,12180,12190,12190,12180,87
|
|
20231127,103900,366710480,12180,12180,12180,12180,707
|
|
20231127,103800,358099220,12180,12180,12180,12170,174
|
|
20231127,103700,355980450,12180,12170,12180,12170,243
|
|
20231127,103600,353023130,12170,12160,12170,12160,106
|
|
20231127,103500,351733610,12160,12150,12160,12150,270
|
|
20231127,103400,348451410,12160,12140,12160,12140,431
|
|
20231127,103300,343214830,12140,12140,12140,12130,48
|
|
20231127,103200,342632120,12130,12130,12140,12130,77
|
|
20231127,103100,341698090,12140,12140,12140,12130,112
|
|
20231127,103000,340339510,12130,12130,12130,12130,139
|
|
20231127,102900,338653440,12150,12130,12150,12130,415
|
|
20231127,102800,333614840,12130,12130,12130,12130,15
|
|
20231127,102700,333432890,12130,12120,12130,12120,228
|
|
20231127,102600,330667530,12120,12120,12130,12120,344
|
|
20231127,102500,326497210,12120,12120,12120,12120,0
|
|
20231127,102400,326497210,12120,12120,12120,12120,308
|
|
20231127,102300,322764250,12120,12110,12120,12110,63
|
|
20231127,102200,322001310,12110,12110,12110,12110,1
|
|
20231127,102100,321989200,12110,12110,12110,12110,170
|
|
20231127,102000,319930500,12110,12100,12110,12090,269
|
|
20231127,101900,316678220,12110,12100,12110,12100,809
|
|
20231127,101800,306889310,12100,12100,12100,12100,31
|
|
20231127,101700,306514210,12090,12090,12090,12090,151
|
|
20231127,101600,304688620,12090,12090,12090,12090,1
|
|
20231127,101500,304676530,12080,12080,12080,12080,5
|
|
20231127,101400,304616130,12080,12090,12090,12080,14
|
|
20231127,101300,304447000,12090,12090,12090,12090,0
|
|
20231127,101200,304447000,12090,12080,12090,12070,105
|
|
20231127,101100,303179120,12080,12080,12080,12080,0
|
|
20231127,101000,303179120,12080,12100,12100,12080,283
|
|
20231127,100900,299759800,12090,12100,12100,12090,116
|
|
20231127,100800,298356360,12100,12100,12100,12100,101
|
|
20231127,100700,297134260,12090,12100,12100,12090,459
|
|
20231127,100600,291584930,12090,12100,12100,12090,136
|
|
20231127,100500,289940330,12100,12100,12110,12100,222
|
|
20231127,100400,287254120,12120,12120,12120,12100,56
|
|
20231127,100300,286575500,12120,12120,12120,12120,410
|
|
20231127,100200,281606300,12120,12120,12120,12120,209
|
|
20231127,100100,279073220,12120,12110,12120,12110,546
|
|
20231127,100000,272457150,12110,12120,12120,12100,16
|
|
20231127,095900,272263480,12100,12120,12120,12100,97
|
|
20231127,095800,271087880,12120,12120,12120,12120,420
|
|
20231127,095700,265997480,12120,12110,12120,12110,449
|
|
20231127,095600,260559980,12100,12100,12100,12090,342
|
|
20231127,095500,256421790,12090,12090,12090,12090,154
|
|
20231127,095400,254559930,12100,12100,12100,12100,12
|
|
20231127,095300,254414730,12110,12110,12110,12110,22
|
|
20231127,095200,254148310,12090,12090,12100,12090,1058
|
|
20231127,095100,241356040,12090,12100,12100,12090,360
|
|
20231127,095000,237000840,12090,12090,12100,12090,1056
|
|
20231127,094900,224233740,12090,12120,12120,12090,199
|
|
20231127,094800,221826640,12120,12080,12120,12080,1364
|
|
20231127,094700,205323480,12070,12050,12070,12050,364
|
|
20231127,094600,200931710,12050,12050,12050,12050,0
|
|
20231127,094500,200931710,12050,12080,12080,12050,159
|
|
20231127,094400,199013550,12080,12080,12090,12080,1615
|
|
20231127,094300,179500350,12080,12080,12080,12080,100
|
|
20231127,094200,178292350,12080,12050,12080,12050,1103
|
|
20231127,094100,164976170,12050,12060,12060,12050,195
|
|
20231127,094000,162625100,12090,12060,12090,12060,862
|
|
20231127,093900,152221340,12000,12070,12070,12000,1005
|
|
20231127,093800,140151930,12080,12090,12090,12080,524
|
|
20231127,093700,133821960,12080,12090,12090,12080,136
|
|
20231127,093600,132178650,12090,12080,12090,12070,548
|
|
20231127,093500,125556850,12080,12080,12080,12060,36
|
|
20231127,093400,125122370,12080,12060,12080,12060,158
|
|
20231127,093300,123215360,12070,12050,12070,12050,117
|
|
20231127,093200,121805370,12050,12050,12050,12050,6
|
|
20231127,093100,121733070,12050,12060,12060,12050,33
|
|
20231127,093000,121335290,12050,12030,12050,12030,138
|
|
20231127,092900,119673180,12040,12050,12050,12020,224
|
|
20231127,092800,116978830,12050,12050,12050,12050,11
|
|
20231127,092700,116846280,12060,12060,12060,12060,505
|
|
20231127,092600,110755980,12060,12060,12080,12060,608
|
|
20231127,092500,103421790,12050,11970,12050,11970,3204
|
|
20231127,092400,64957990,11970,11970,11970,11970,26
|
|
20231127,092300,64646770,11970,11970,11970,11970,43
|
|
20231127,092200,64132060,11940,11920,11940,11920,458
|
|
20231127,092100,58669020,11940,11940,11940,11940,75
|
|
20231127,092000,57773520,11970,11970,11970,11970,1
|
|
20231127,091900,57761550,11940,11940,11940,11940,112
|
|
20231127,091800,56424270,11940,11930,11940,11930,27
|
|
20231127,091700,56102150,11930,11930,11930,11930,0
|
|
20231127,091600,56102150,11930,11930,11930,11930,1
|
|
20231127,091500,56090220,11890,11910,11910,11890,520
|
|
20231127,091400,49901270,11940,11940,11940,11930,54
|
|
20231127,091300,49256880,11940,11910,11940,11880,195
|
|
20231127,091200,46937220,11900,11890,11900,11890,950
|
|
20231127,091100,35637220,11900,11900,11900,11900,106
|
|
20231127,091000,34375820,11900,11890,11900,11890,120
|
|
20231127,090900,32948010,11890,11880,11900,11880,313
|
|
20231127,090800,29228510,11900,11900,11950,11890,359
|
|
20231127,090700,24957800,11960,11960,11960,11960,1
|
|
20231127,090600,24945840,11900,11970,11970,11900,167
|
|
20231127,090500,22957150,11980,11990,11990,11980,2
|
|
20231127,090400,22933180,11890,11980,11980,11890,1001
|
|
20231127,090300,11014190,11980,11980,11980,11980,0
|
|
20231127,090200,11014190,11980,12010,12010,11980,9
|
|
20231127,090100,10906190,12000,11960,12000,11950,105
|
|
20231127,090000,9650360,12010,12000,12010,11970,805
|