681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201800,111387930,12410,12410,12410,12410,203
|
|
20231127,201700,111387930,12410,12410,12410,12410,0
|
|
20231127,201600,111387930,12410,12410,12410,12410,0
|
|
20231127,201500,111387930,12410,12410,12410,12410,0
|
|
20231127,201400,111387930,12410,12410,12410,12410,0
|
|
20231127,201300,111387930,12410,12410,12410,12410,0
|
|
20231127,201200,111387930,12410,12410,12410,12410,0
|
|
20231127,201100,111387930,12410,12410,12410,12410,0
|
|
20231127,201000,111387930,12410,12410,12410,12410,0
|
|
20231127,200900,111387930,12410,12410,12410,12410,0
|
|
20231127,200800,111387930,12410,12410,12410,12410,0
|
|
20231127,200700,111387930,12410,12410,12410,12410,0
|
|
20231127,200600,111387930,12410,12410,12410,12410,0
|
|
20231127,200500,111387930,12410,12410,12410,12410,0
|
|
20231127,200400,111387930,12410,12410,12410,12410,0
|
|
20231127,200300,111387930,12410,12410,12410,12410,0
|
|
20231127,200200,111387930,12410,12410,12410,12410,0
|
|
20231127,200100,111387930,12410,12410,12410,12410,0
|
|
20231127,200000,111387930,12410,12410,12410,12410,0
|
|
20231127,195900,111387930,12410,12410,12410,12410,0
|
|
20231127,195800,111387930,12410,12410,12410,12410,0
|
|
20231127,195700,111387930,12410,12410,12410,12410,0
|
|
20231127,195600,111387930,12410,12410,12410,12410,0
|
|
20231127,195500,111387930,12410,12410,12410,12410,0
|
|
20231127,195400,111387930,12410,12410,12410,12410,0
|
|
20231127,195300,111387930,12410,12410,12410,12410,0
|
|
20231127,195200,111387930,12410,12410,12410,12410,0
|
|
20231127,195100,111387930,12410,12410,12410,12410,0
|
|
20231127,195000,111387930,12410,12410,12410,12410,0
|
|
20231127,194900,111387930,12410,12410,12410,12410,0
|
|
20231127,194800,111387930,12410,12410,12410,12410,203
|
|
20231127,194700,111387930,12410,12410,12410,12410,0
|
|
20231127,194600,111387930,12410,12410,12410,12410,0
|
|
20231127,194500,111387930,12410,12410,12410,12410,0
|
|
20231127,194400,111387930,12410,12410,12410,12410,0
|
|
20231127,194300,111387930,12410,12410,12410,12410,0
|
|
20231127,194200,111387930,12410,12410,12410,12410,0
|
|
20231127,194100,111387930,12410,12410,12410,12410,0
|
|
20231127,194000,111387930,12410,12410,12410,12410,0
|
|
20231127,193900,111387930,12410,12410,12410,12410,0
|
|
20231127,193800,111387930,12410,12410,12410,12410,0
|
|
20231127,193700,111387930,12410,12410,12410,12410,0
|
|
20231127,193600,111387930,12410,12410,12410,12410,0
|
|
20231127,193500,111387930,12410,12410,12410,12410,0
|
|
20231127,193400,111387930,12410,12410,12410,12410,0
|
|
20231127,193300,111387930,12410,12410,12410,12410,0
|
|
20231127,193200,111387930,12410,12410,12410,12410,0
|
|
20231127,193100,111387930,12410,12410,12410,12410,0
|
|
20231127,193000,111387930,12410,12410,12410,12410,0
|
|
20231127,192900,111387930,12410,12410,12410,12410,0
|
|
20231127,192800,111387930,12410,12410,12410,12410,0
|
|
20231127,192700,111387930,12410,12410,12410,12410,0
|
|
20231127,192600,111387930,12410,12410,12410,12410,0
|
|
20231127,192500,111387930,12410,12410,12410,12410,0
|
|
20231127,192400,111387930,12410,12410,12410,12410,0
|
|
20231127,192300,111387930,12410,12410,12410,12410,0
|
|
20231127,192200,111387930,12410,12410,12410,12410,0
|
|
20231127,192100,111387930,12410,12410,12410,12410,0
|
|
20231127,192000,111387930,12410,12410,12410,12410,0
|
|
20231127,191900,111387930,12410,12410,12410,12410,0
|
|
20231127,191800,111387930,12410,12410,12410,12410,203
|
|
20231127,191700,111387930,12410,12410,12410,12410,0
|
|
20231127,191600,111387930,12410,12410,12410,12410,0
|
|
20231127,191500,111387930,12410,12410,12410,12410,0
|
|
20231127,191400,111387930,12410,12410,12410,12410,0
|
|
20231127,191300,111387930,12410,12410,12410,12410,0
|
|
20231127,191200,111387930,12410,12410,12410,12410,0
|
|
20231127,191100,111387930,12410,12410,12410,12410,0
|
|
20231127,191000,111387930,12410,12410,12410,12410,0
|
|
20231127,190900,111387930,12410,12410,12410,12410,0
|
|
20231127,190800,111387930,12410,12410,12410,12410,0
|
|
20231127,190700,111387930,12410,12410,12410,12410,0
|
|
20231127,190600,111387930,12410,12410,12410,12410,0
|
|
20231127,190500,111387930,12410,12410,12410,12410,0
|
|
20231127,190400,111387930,12410,12410,12410,12410,0
|
|
20231127,190300,111387930,12410,12410,12410,12410,0
|
|
20231127,190200,111387930,12410,12410,12410,12410,0
|
|
20231127,190100,111387930,12410,12410,12410,12410,0
|
|
20231127,190000,111387930,12410,12410,12410,12410,0
|
|
20231127,185900,111387930,12410,12410,12410,12410,0
|
|
20231127,185800,111387930,12410,12410,12410,12410,0
|
|
20231127,185700,111387930,12410,12410,12410,12410,0
|
|
20231127,185600,111387930,12410,12410,12410,12410,0
|
|
20231127,185500,111387930,12410,12410,12410,12410,0
|
|
20231127,185400,111387930,12410,12410,12410,12410,0
|
|
20231127,185300,111387930,12410,12410,12410,12410,0
|
|
20231127,185200,111387930,12410,12410,12410,12410,0
|
|
20231127,185100,111387930,12410,12410,12410,12410,0
|
|
20231127,185000,111387930,12410,12410,12410,12410,0
|
|
20231127,184900,111387930,12410,12410,12410,12410,0
|
|
20231127,184800,111387930,12410,12410,12410,12410,203
|
|
20231127,184700,111387930,12410,12410,12410,12410,0
|
|
20231127,184600,111387930,12410,12410,12410,12410,0
|
|
20231127,184500,111387930,12410,12410,12410,12410,0
|
|
20231127,184400,111387930,12410,12410,12410,12410,0
|
|
20231127,184300,111387930,12410,12410,12410,12410,0
|
|
20231127,184200,111387930,12410,12410,12410,12410,0
|
|
20231127,184100,111387930,12410,12410,12410,12410,0
|
|
20231127,184000,111387930,12410,12410,12410,12410,0
|
|
20231127,183900,111387930,12410,12410,12410,12410,0
|
|
20231127,183800,111387930,12410,12410,12410,12410,0
|
|
20231127,183700,111387930,12410,12410,12410,12410,0
|
|
20231127,183600,111387930,12410,12410,12410,12410,0
|
|
20231127,183500,111387930,12410,12410,12410,12410,0
|
|
20231127,183400,111387930,12410,12410,12410,12410,0
|
|
20231127,183300,111387930,12410,12410,12410,12410,0
|
|
20231127,183200,111387930,12410,12410,12410,12410,0
|
|
20231127,183100,111387930,12410,12410,12410,12410,0
|
|
20231127,183000,111387930,12410,12410,12410,12410,0
|
|
20231127,182900,111387930,12410,12410,12410,12410,0
|
|
20231127,182800,111387930,12410,12410,12410,12410,0
|
|
20231127,182700,111387930,12410,12410,12410,12410,0
|
|
20231127,182600,111387930,12410,12410,12410,12410,0
|
|
20231127,182500,111387930,12410,12410,12410,12410,0
|
|
20231127,182400,111387930,12410,12410,12410,12410,0
|
|
20231127,182300,111387930,12410,12410,12410,12410,0
|
|
20231127,182200,111387930,12410,12410,12410,12410,0
|
|
20231127,182100,111387930,12410,12410,12410,12410,0
|
|
20231127,182000,111387930,12410,12410,12410,12410,0
|
|
20231127,181900,111387930,12410,12410,12410,12410,0
|
|
20231127,181800,111387930,12410,12410,12410,12410,203
|
|
20231127,181700,111387930,12410,12410,12410,12410,0
|
|
20231127,181600,111387930,12410,12410,12410,12410,0
|
|
20231127,181500,111387930,12410,12410,12410,12410,0
|
|
20231127,181400,111387930,12410,12410,12410,12410,0
|
|
20231127,181300,111387930,12410,12410,12410,12410,0
|
|
20231127,181200,111387930,12410,12410,12410,12410,0
|
|
20231127,181100,111387930,12410,12410,12410,12410,0
|
|
20231127,181000,111387930,12410,12410,12410,12410,0
|
|
20231127,180900,111387930,12410,12410,12410,12410,0
|
|
20231127,180800,111387930,12410,12410,12410,12410,0
|
|
20231127,180700,111387930,12410,12410,12410,12410,0
|
|
20231127,180600,111387930,12410,12410,12410,12410,0
|
|
20231127,180500,111387930,12410,12410,12410,12410,0
|
|
20231127,180400,111387930,12410,12410,12410,12410,0
|
|
20231127,180300,111387930,12410,12410,12410,12410,0
|
|
20231127,180200,111387930,12410,12410,12410,12410,0
|
|
20231127,180100,111387930,12410,12410,12410,12410,0
|
|
20231127,180000,111387930,12410,12410,12410,12410,0
|
|
20231127,175900,111387930,12410,12410,12410,12410,0
|
|
20231127,175800,111387930,12410,12410,12410,12410,0
|
|
20231127,175700,111387930,12410,12410,12410,12410,0
|
|
20231127,175600,111387930,12410,12410,12410,12410,0
|
|
20231127,175500,111387930,12410,12410,12410,12410,0
|
|
20231127,175400,111387930,12410,12410,12410,12410,0
|
|
20231127,175300,111387930,12410,12410,12410,12410,0
|
|
20231127,175200,111387930,12410,12410,12410,12410,0
|
|
20231127,175100,111387930,12410,12410,12410,12410,0
|
|
20231127,175000,111387930,12410,12410,12410,12410,0
|
|
20231127,174900,111387930,12410,12410,12410,12410,0
|
|
20231127,174800,111387930,12410,12410,12410,12410,203
|
|
20231127,174700,111387930,12410,12410,12410,12410,0
|
|
20231127,174600,111387930,12410,12410,12410,12410,0
|
|
20231127,174500,111387930,12410,12410,12410,12410,0
|
|
20231127,174400,111387930,12410,12410,12410,12410,0
|
|
20231127,174300,111387930,12410,12410,12410,12410,0
|
|
20231127,174200,111387930,12410,12410,12410,12410,0
|
|
20231127,174100,111387930,12410,12410,12410,12410,0
|
|
20231127,174000,111387930,12410,12410,12410,12410,0
|
|
20231127,173900,111387930,12410,12410,12410,12410,0
|
|
20231127,173800,111387930,12410,12410,12410,12410,0
|
|
20231127,173700,111387930,12410,12410,12410,12410,0
|
|
20231127,173600,111387930,12410,12410,12410,12410,0
|
|
20231127,173500,111387930,12410,12410,12410,12410,0
|
|
20231127,173400,111387930,12410,12410,12410,12410,0
|
|
20231127,173300,111387930,12410,12410,12410,12410,0
|
|
20231127,173200,111387930,12410,12410,12410,12410,0
|
|
20231127,173100,111387930,12410,12410,12410,12410,0
|
|
20231127,173000,111387930,12410,12410,12410,12410,0
|
|
20231127,172900,111387930,12410,12410,12410,12410,0
|
|
20231127,172800,111387930,12410,12410,12410,12410,0
|
|
20231127,172700,111387930,12410,12410,12410,12410,0
|
|
20231127,172600,111387930,12410,12410,12410,12410,0
|
|
20231127,172500,111387930,12410,12410,12410,12410,0
|
|
20231127,172400,111387930,12410,12410,12410,12410,0
|
|
20231127,172300,111387930,12410,12410,12410,12410,0
|
|
20231127,172200,111387930,12410,12410,12410,12410,0
|
|
20231127,172100,111387930,12410,12410,12410,12410,0
|
|
20231127,172000,111387930,12410,12410,12410,12410,0
|
|
20231127,171900,111387930,12410,12410,12410,12410,0
|
|
20231127,171800,111387930,12410,12410,12410,12410,203
|
|
20231127,171700,111387930,12410,12410,12410,12410,0
|
|
20231127,171600,111387930,12410,12410,12410,12410,0
|
|
20231127,171500,111387930,12410,12410,12410,12410,0
|
|
20231127,171400,111387930,12410,12410,12410,12410,0
|
|
20231127,171300,111387930,12410,12410,12410,12410,0
|
|
20231127,171200,111387930,12410,12410,12410,12410,0
|
|
20231127,171100,111387930,12410,12410,12410,12410,0
|
|
20231127,171000,111387930,12410,12410,12410,12410,0
|
|
20231127,170900,111387930,12410,12410,12410,12410,0
|
|
20231127,170800,111387930,12410,12410,12410,12410,0
|
|
20231127,170700,111387930,12410,12410,12410,12410,0
|
|
20231127,170600,111387930,12410,12410,12410,12410,0
|
|
20231127,170500,111387930,12410,12410,12410,12410,0
|
|
20231127,170400,111387930,12410,12410,12410,12410,0
|
|
20231127,170300,111387930,12410,12410,12410,12410,0
|
|
20231127,170200,111387930,12410,12410,12410,12410,0
|
|
20231127,170100,111387930,12410,12410,12410,12410,0
|
|
20231127,170000,111387930,12410,12410,12410,12410,0
|
|
20231127,165900,111387930,12410,12410,12410,12410,0
|
|
20231127,165800,111387930,12410,12410,12410,12410,0
|
|
20231127,165700,111387930,12410,12410,12410,12410,0
|
|
20231127,165600,111387930,12410,12410,12410,12410,0
|
|
20231127,165500,111387930,12410,12410,12410,12410,0
|
|
20231127,165400,111387930,12410,12410,12410,12410,0
|
|
20231127,165300,111387930,12410,12410,12410,12410,0
|
|
20231127,165200,111387930,12410,12410,12410,12410,0
|
|
20231127,165100,111387930,12410,12410,12410,12410,0
|
|
20231127,165000,111387930,12410,12410,12410,12410,0
|
|
20231127,164900,111387930,12410,12410,12410,12410,0
|
|
20231127,164800,111387930,12410,12410,12410,12410,203
|
|
20231127,164700,111387930,12410,12410,12410,12410,0
|
|
20231127,164600,111387930,12410,12410,12410,12410,0
|
|
20231127,164500,111387930,12410,12410,12410,12410,0
|
|
20231127,164400,111387930,12410,12410,12410,12410,0
|
|
20231127,164300,111387930,12410,12410,12410,12410,0
|
|
20231127,164200,111387930,12410,12410,12410,12410,0
|
|
20231127,164100,111387930,12410,12410,12410,12410,0
|
|
20231127,164000,111387930,12410,12410,12410,12410,0
|
|
20231127,163900,111387930,12410,12410,12410,12410,0
|
|
20231127,163800,111387930,12410,12410,12410,12410,0
|
|
20231127,163700,111387930,12410,12410,12410,12410,0
|
|
20231127,163600,111387930,12410,12410,12410,12410,0
|
|
20231127,163500,111387930,12410,12410,12410,12410,0
|
|
20231127,163400,111387930,12410,12410,12410,12410,0
|
|
20231127,163300,111387930,12410,12410,12410,12410,0
|
|
20231127,163200,111387930,12410,12410,12410,12410,0
|
|
20231127,163100,111387930,12410,12410,12410,12410,0
|
|
20231127,163000,111387930,12410,12410,12410,12410,0
|
|
20231127,162900,111387930,12410,12410,12410,12410,0
|
|
20231127,162800,111387930,12410,12410,12410,12410,0
|
|
20231127,162700,111387930,12410,12410,12410,12410,0
|
|
20231127,162600,111387930,12410,12410,12410,12410,0
|
|
20231127,162500,111387930,12410,12410,12410,12410,0
|
|
20231127,162400,111387930,12410,12410,12410,12410,0
|
|
20231127,162300,111387930,12410,12410,12410,12410,0
|
|
20231127,162200,111387930,12410,12410,12410,12410,0
|
|
20231127,162100,111387930,12410,12410,12410,12410,0
|
|
20231127,162000,111387930,12410,12410,12410,12410,0
|
|
20231127,161900,111387930,12410,12410,12410,12410,0
|
|
20231127,161800,111387930,12410,12410,12410,12410,203
|
|
20231127,161700,111387930,12410,12410,12410,12410,0
|
|
20231127,161600,111387930,12410,12410,12410,12410,0
|
|
20231127,161500,111387930,12410,12410,12410,12410,0
|
|
20231127,161400,111387930,12410,12410,12410,12410,0
|
|
20231127,161300,111387930,12410,12410,12410,12410,0
|
|
20231127,161200,111387930,12410,12410,12410,12410,0
|
|
20231127,161100,111387930,12410,12410,12410,12410,0
|
|
20231127,161000,111387930,12410,12410,12410,12410,0
|
|
20231127,160900,111387930,12410,12410,12410,12410,0
|
|
20231127,160800,111387930,12410,12410,12410,12410,0
|
|
20231127,160700,111387930,12410,12410,12410,12410,0
|
|
20231127,160600,111387930,12410,12410,12410,12410,0
|
|
20231127,160500,111387930,12410,12410,12410,12410,0
|
|
20231127,160400,111387930,12410,12410,12410,12410,0
|
|
20231127,160300,111387930,12410,12410,12410,12410,0
|
|
20231127,160200,111387930,12410,12410,12410,12410,0
|
|
20231127,160100,111387930,12410,12410,12410,12410,0
|
|
20231127,160000,111387930,12410,12410,12410,12410,0
|
|
20231127,155900,111387930,12410,12410,12410,12410,0
|
|
20231127,155800,111387930,12410,12410,12410,12410,0
|
|
20231127,155700,111387930,12410,12410,12410,12410,0
|
|
20231127,155600,111387930,12410,12410,12410,12410,0
|
|
20231127,155500,111387930,12410,12410,12410,12410,0
|
|
20231127,155400,111387930,12410,12410,12410,12410,0
|
|
20231127,155300,111387930,12410,12410,12410,12410,0
|
|
20231127,155200,111387930,12410,12410,12410,12410,0
|
|
20231127,155100,111387930,12410,12410,12410,12410,0
|
|
20231127,155000,111387930,12410,12410,12410,12410,0
|
|
20231127,154900,111387930,12410,12410,12410,12410,0
|
|
20231127,154800,111387930,12410,12410,12410,12410,203
|
|
20231127,154700,111387930,12410,12410,12410,12410,0
|
|
20231127,154600,111387930,12410,12410,12410,12410,0
|
|
20231127,154500,111387930,12410,12410,12410,12410,0
|
|
20231127,154400,111387930,12410,12410,12410,12410,0
|
|
20231127,154300,111387930,12410,12410,12410,12410,0
|
|
20231127,154200,111387930,12410,12410,12410,12410,0
|
|
20231127,154100,111387930,12410,12410,12410,12410,0
|
|
20231127,154000,111387930,12410,12410,12410,12410,0
|
|
20231127,153900,111387930,12410,12410,12410,12410,0
|
|
20231127,153800,111387930,12410,12410,12410,12410,0
|
|
20231127,153700,111387930,12410,12410,12410,12410,0
|
|
20231127,153600,111387930,12410,12410,12410,12410,0
|
|
20231127,153500,111387930,12410,12410,12410,12410,0
|
|
20231127,153400,111387930,12410,12410,12410,12410,0
|
|
20231127,153300,111387930,12410,12410,12410,12410,0
|
|
20231127,153200,111387930,12410,12410,12410,12410,0
|
|
20231127,153100,111387930,12410,12410,12410,12410,0
|
|
20231127,153000,111387930,12410,12410,12410,12410,203
|
|
20231127,152900,108868700,12320,12320,12320,12320,0
|
|
20231127,152800,108868700,12320,12320,12320,12320,0
|
|
20231127,152700,108868700,12320,12320,12320,12320,0
|
|
20231127,152600,108868700,12320,12320,12320,12320,0
|
|
20231127,152500,108868700,12320,12320,12320,12320,0
|
|
20231127,152400,108868700,12320,12320,12320,12320,0
|
|
20231127,152300,108868700,12320,12320,12320,12320,0
|
|
20231127,152200,108868700,12320,12320,12320,12320,0
|
|
20231127,152100,108868700,12320,12320,12320,12320,0
|
|
20231127,152000,108868700,12320,12320,12320,12320,0
|
|
20231127,151900,108868700,12320,12320,12320,12320,4
|
|
20231127,151800,108819420,12320,12320,12320,12290,129
|
|
20231127,151700,107230610,12320,12320,12320,12320,10
|
|
20231127,151600,107107410,12320,12340,12340,12320,27
|
|
20231127,151500,106774250,12370,12350,12370,12350,20
|
|
20231127,151400,106527120,12340,12340,12340,12340,0
|
|
20231127,151300,106527120,12340,12340,12340,12340,1
|
|
20231127,151200,106514780,12340,12340,12340,12340,1
|
|
20231127,151100,106502440,12340,12340,12340,12340,2
|
|
20231127,151000,106477760,12370,12350,12370,12350,31
|
|
20231127,150900,106094670,12370,12370,12370,12370,0
|
|
20231127,150800,106094670,12370,12360,12370,12360,41
|
|
20231127,150700,105587900,12360,12330,12360,12330,123
|
|
20231127,150600,104069680,12290,12290,12290,12290,0
|
|
20231127,150500,104069680,12290,12290,12290,12290,0
|
|
20231127,150400,104069680,12290,12290,12290,12290,0
|
|
20231127,150300,104069680,12290,12290,12300,12290,59
|
|
20231127,150200,103344270,12290,12290,12290,12280,263
|
|
20231127,150100,100113000,12300,12310,12310,12300,31
|
|
20231127,150000,99731570,12320,12320,12320,12320,0
|
|
20231127,145900,99731570,12320,12320,12320,12320,10
|
|
20231127,145800,99608370,12330,12330,12330,12330,7
|
|
20231127,145700,99522060,12330,12330,12330,12330,1
|
|
20231127,145600,99509730,12330,12330,12330,12330,1
|
|
20231127,145500,99497400,12340,12340,12340,12340,6
|
|
20231127,145400,99423360,12340,12340,12340,12340,64
|
|
20231127,145300,98633600,12330,12330,12330,12330,1
|
|
20231127,145200,98621270,12340,12340,12340,12340,0
|
|
20231127,145100,98621270,12340,12340,12340,12340,0
|
|
20231127,145000,98621270,12340,12340,12340,12340,0
|
|
20231127,144900,98621270,12340,12340,12340,12340,1
|
|
20231127,144800,98608930,12350,12350,12350,12350,1
|
|
20231127,144700,98596580,12350,12350,12350,12350,0
|
|
20231127,144600,98596580,12350,12350,12350,12350,0
|
|
20231127,144500,98596580,12350,12350,12350,12350,100
|
|
20231127,144400,97361580,12350,12350,12350,12350,1
|
|
20231127,144300,97349230,12330,12330,12330,12330,0
|
|
20231127,144200,97349230,12330,12330,12330,12330,8
|
|
20231127,144100,97250590,12330,12330,12330,12330,0
|
|
20231127,144000,97250590,12330,12330,12330,12330,0
|
|
20231127,143900,97250590,12330,12330,12330,12330,1
|
|
20231127,143800,97238260,12330,12330,12330,12330,0
|
|
20231127,143700,97238260,12330,12330,12330,12330,0
|
|
20231127,143600,97238260,12330,12330,12330,12330,0
|
|
20231127,143500,97238260,12330,12320,12330,12320,125
|
|
20231127,143400,95697290,12320,12320,12320,12320,0
|
|
20231127,143300,95697290,12320,12320,12320,12320,7
|
|
20231127,143200,95611050,12320,12320,12320,12320,12
|
|
20231127,143100,95463210,12320,12320,12320,12320,1
|
|
20231127,143000,95450890,12320,12320,12320,12320,0
|
|
20231127,142900,95450890,12320,12320,12320,12320,2
|
|
20231127,142800,95426250,12320,12320,12320,12320,65
|
|
20231127,142700,94625450,12320,12320,12320,12320,7
|
|
20231127,142600,94539210,12320,12320,12320,12320,4
|
|
20231127,142500,94489930,12320,12320,12320,12320,0
|
|
20231127,142400,94489930,12320,12320,12320,12320,0
|
|
20231127,142300,94489930,12320,12320,12320,12320,0
|
|
20231127,142200,94489930,12320,12320,12320,12320,0
|
|
20231127,142100,94489930,12320,12320,12320,12320,0
|
|
20231127,142000,94489930,12320,12320,12320,12320,0
|
|
20231127,141900,94489930,12320,12320,12320,12320,0
|
|
20231127,141800,94489930,12320,12320,12320,12320,0
|
|
20231127,141700,94489930,12320,12320,12320,12320,1
|
|
20231127,141600,94477610,12330,12330,12330,12330,3
|
|
20231127,141500,94440620,12330,12330,12330,12330,0
|
|
20231127,141400,94440620,12330,12330,12330,12330,7
|
|
20231127,141300,94354310,12290,12290,12290,12290,22
|
|
20231127,141200,94083930,12290,12290,12290,12290,1
|
|
20231127,141100,94071640,12290,12290,12290,12290,1
|
|
20231127,141000,94059350,12290,12290,12290,12290,0
|
|
20231127,140900,94059350,12290,12290,12290,12290,1
|
|
20231127,140800,94047060,12280,12280,12280,12280,0
|
|
20231127,140700,94047060,12280,12300,12300,12280,400
|
|
20231127,140600,89132000,12330,12330,12330,12330,1
|
|
20231127,140500,89119670,12330,12330,12330,12330,0
|
|
20231127,140400,89119670,12330,12330,12330,12330,0
|
|
20231127,140300,89119670,12330,12330,12330,12330,0
|
|
20231127,140200,89119670,12330,12330,12330,12330,0
|
|
20231127,140100,89119670,12330,12330,12330,12330,0
|
|
20231127,140000,89119670,12330,12330,12330,12330,2
|
|
20231127,135900,89095010,12300,12310,12310,12300,20
|
|
20231127,135800,88848990,12330,12330,12330,12330,0
|
|
20231127,135700,88848990,12330,12330,12330,12330,0
|
|
20231127,135600,88848990,12330,12330,12330,12330,0
|
|
20231127,135500,88848990,12330,12330,12330,12330,0
|
|
20231127,135400,88848990,12330,12330,12330,12330,0
|
|
20231127,135300,88848990,12330,12330,12330,12330,2
|
|
20231127,135200,88824330,12330,12330,12330,12330,1
|
|
20231127,135100,88812000,12300,12300,12300,12300,0
|
|
20231127,135000,88812000,12300,12300,12300,12300,0
|
|
20231127,134900,88812000,12300,12300,12300,12300,0
|
|
20231127,134800,88812000,12300,12320,12320,12300,205
|
|
20231127,134700,86289100,12320,12320,12320,12320,2
|
|
20231127,134600,86264460,12320,12330,12330,12320,3
|
|
20231127,134500,86227490,12330,12330,12330,12330,26
|
|
20231127,134400,85906910,12330,12330,12330,12330,0
|
|
20231127,134300,85906910,12330,12330,12330,12330,0
|
|
20231127,134200,85906910,12330,12330,12330,12330,0
|
|
20231127,134100,85906910,12330,12330,12330,12330,0
|
|
20231127,134000,85906910,12330,12330,12330,12330,0
|
|
20231127,133900,85906910,12330,12330,12330,12330,0
|
|
20231127,133800,85906910,12330,12330,12330,12330,0
|
|
20231127,133700,85906910,12330,12330,12330,12330,0
|
|
20231127,133600,85906910,12330,12330,12330,12330,0
|
|
20231127,133500,85906910,12330,12330,12330,12330,0
|
|
20231127,133400,85906910,12330,12330,12330,12330,0
|
|
20231127,133300,85906910,12330,12330,12330,12330,1
|
|
20231127,133200,85894580,12330,12340,12340,12330,7
|
|
20231127,133100,85808220,12340,12340,12340,12340,3
|
|
20231127,133000,85771200,12350,12350,12350,12350,0
|
|
20231127,132900,85771200,12350,12350,12350,12350,0
|
|
20231127,132800,85771200,12350,12350,12350,12350,0
|
|
20231127,132700,85771200,12350,12350,12350,12350,0
|
|
20231127,132600,85771200,12350,12350,12350,12350,0
|
|
20231127,132500,85771200,12350,12350,12350,12350,1
|
|
20231127,132400,85758850,12350,12350,12350,12350,0
|
|
20231127,132300,85758850,12350,12350,12350,12350,0
|
|
20231127,132200,85758850,12350,12350,12350,12350,0
|
|
20231127,132100,85758850,12350,12350,12350,12350,1
|
|
20231127,132000,85746500,12350,12350,12350,12350,0
|
|
20231127,131900,85746500,12350,12350,12350,12350,0
|
|
20231127,131800,85746500,12350,12350,12350,12350,0
|
|
20231127,131700,85746500,12350,12360,12360,12350,6
|
|
20231127,131600,85672350,12350,12350,12350,12350,0
|
|
20231127,131500,85672350,12350,12350,12350,12350,0
|
|
20231127,131400,85672350,12350,12350,12350,12350,0
|
|
20231127,131300,85672350,12350,12350,12350,12350,0
|
|
20231127,131200,85672350,12350,12350,12350,12350,0
|
|
20231127,131100,85672350,12350,12350,12350,12350,0
|
|
20231127,131000,85672350,12350,12350,12350,12350,0
|
|
20231127,130900,85672350,12350,12350,12350,12350,10
|
|
20231127,130800,85548850,12350,12350,12350,12350,0
|
|
20231127,130700,85548850,12350,12350,12350,12350,0
|
|
20231127,130600,85548850,12350,12350,12350,12350,2
|
|
20231127,130500,85524150,12310,12310,12310,12310,10
|
|
20231127,130400,85401050,12310,12310,12310,12310,0
|
|
20231127,130300,85401050,12310,12310,12310,12310,0
|
|
20231127,130200,85401050,12310,12310,12310,12310,0
|
|
20231127,130100,85401050,12310,12310,12310,12310,60
|
|
20231127,130000,84662450,12310,12310,12310,12310,0
|
|
20231127,125900,84662450,12310,12310,12310,12310,0
|
|
20231127,125800,84662450,12310,12310,12310,12310,4
|
|
20231127,125700,84613210,12310,12310,12310,12310,0
|
|
20231127,125600,84613210,12310,12310,12310,12310,0
|
|
20231127,125500,84613210,12310,12310,12310,12310,0
|
|
20231127,125400,84613210,12310,12310,12310,12310,0
|
|
20231127,125300,84613210,12310,12310,12310,12310,0
|
|
20231127,125200,84613210,12310,12310,12310,12310,0
|
|
20231127,125100,84613210,12310,12310,12310,12310,0
|
|
20231127,125000,84613210,12310,12310,12310,12310,0
|
|
20231127,124900,84613210,12310,12310,12310,12310,0
|
|
20231127,124800,84613210,12310,12310,12310,12310,0
|
|
20231127,124700,84613210,12310,12310,12310,12310,0
|
|
20231127,124600,84613210,12310,12310,12310,12310,0
|
|
20231127,124500,84613210,12310,12310,12310,12310,0
|
|
20231127,124400,84613210,12310,12310,12310,12310,0
|
|
20231127,124300,84613210,12310,12310,12310,12310,6
|
|
20231127,124200,84539350,12310,12310,12310,12310,0
|
|
20231127,124100,84539350,12310,12310,12310,12310,1
|
|
20231127,124000,84527040,12290,12290,12290,12290,0
|
|
20231127,123900,84527040,12290,12290,12290,12290,2
|
|
20231127,123800,84502460,12290,12290,12290,12290,0
|
|
20231127,123700,84502460,12290,12290,12290,12290,0
|
|
20231127,123600,84502460,12290,12290,12290,12290,0
|
|
20231127,123500,84502460,12290,12290,12290,12290,0
|
|
20231127,123400,84502460,12290,12290,12290,12290,0
|
|
20231127,123300,84502460,12290,12290,12290,12290,0
|
|
20231127,123200,84502460,12290,12290,12290,12290,0
|
|
20231127,123100,84502460,12290,12300,12300,12290,236
|
|
20231127,123000,81600300,12310,12320,12320,12310,74
|
|
20231127,122900,80689160,12320,12320,12320,12320,0
|
|
20231127,122800,80689160,12320,12320,12320,12320,0
|
|
20231127,122700,80689160,12320,12320,12320,12320,40
|
|
20231127,122600,80196360,12320,12340,12340,12320,233
|
|
20231127,122500,77324220,12350,12350,12350,12350,2
|
|
20231127,122400,77299520,12350,12350,12350,12350,0
|
|
20231127,122300,77299520,12350,12350,12350,12350,26
|
|
20231127,122200,76978420,12350,12350,12350,12350,0
|
|
20231127,122100,76978420,12350,12350,12350,12350,0
|
|
20231127,122000,76978420,12350,12350,12350,12350,0
|
|
20231127,121900,76978420,12350,12350,12350,12350,1
|
|
20231127,121800,76966070,12380,12360,12380,12360,7
|
|
20231127,121700,76879530,12370,12370,12370,12370,107
|
|
20231127,121600,75555940,12400,12400,12400,12400,0
|
|
20231127,121500,75555940,12400,12400,12400,12400,0
|
|
20231127,121400,75555940,12400,12400,12400,12400,0
|
|
20231127,121300,75555940,12400,12400,12400,12400,0
|
|
20231127,121200,75555940,12400,12400,12400,12400,0
|
|
20231127,121100,75555940,12400,12400,12400,12400,0
|
|
20231127,121000,75555940,12400,12400,12400,12400,0
|
|
20231127,120900,75555940,12400,12400,12400,12400,0
|
|
20231127,120800,75555940,12400,12400,12400,12400,0
|
|
20231127,120700,75555940,12400,12400,12400,12400,18
|
|
20231127,120600,75332740,12400,12400,12400,12400,0
|
|
20231127,120500,75332740,12400,12400,12400,12400,0
|
|
20231127,120400,75332740,12400,12400,12400,12400,2
|
|
20231127,120300,75307940,12400,12400,12400,12400,0
|
|
20231127,120200,75307940,12400,12400,12400,12400,1
|
|
20231127,120100,75295540,12410,12400,12410,12400,100
|
|
20231127,120000,74054770,12410,12410,12410,12410,0
|
|
20231127,115900,74054770,12410,12410,12410,12410,0
|
|
20231127,115800,74054770,12410,12410,12410,12410,0
|
|
20231127,115700,74054770,12410,12410,12410,12410,0
|
|
20231127,115600,74054770,12410,12410,12410,12410,0
|
|
20231127,115500,74054770,12410,12410,12410,12410,0
|
|
20231127,115400,74054770,12410,12410,12410,12410,0
|
|
20231127,115300,74054770,12410,12410,12410,12410,1
|
|
20231127,115200,74042360,12380,12380,12380,12380,0
|
|
20231127,115100,74042360,12380,12380,12380,12380,1
|
|
20231127,115000,74029980,12390,12400,12400,12390,2
|
|
20231127,114900,74005190,12350,12350,12350,12350,252
|
|
20231127,114800,70892990,12350,12370,12370,12350,65
|
|
20231127,114700,70089470,12370,12370,12370,12370,0
|
|
20231127,114600,70089470,12370,12370,12370,12370,0
|
|
20231127,114500,70089470,12370,12370,12370,12370,0
|
|
20231127,114400,70089470,12370,12370,12370,12370,3
|
|
20231127,114300,70052360,12370,12370,12370,12370,0
|
|
20231127,114200,70052360,12370,12400,12400,12370,13
|
|
20231127,114100,69891480,12370,12370,12370,12370,0
|
|
20231127,114000,69891480,12370,12380,12380,12370,4
|
|
20231127,113900,69841970,12350,12350,12350,12350,0
|
|
20231127,113800,69841970,12350,12350,12350,12350,0
|
|
20231127,113700,69841970,12350,12350,12350,12350,0
|
|
20231127,113600,69841970,12350,12350,12350,12350,0
|
|
20231127,113500,69841970,12350,12350,12350,12350,0
|
|
20231127,113400,69841970,12350,12350,12350,12350,0
|
|
20231127,113300,69841970,12350,12350,12350,12350,0
|
|
20231127,113200,69841970,12350,12350,12350,12350,0
|
|
20231127,113100,69841970,12350,12350,12350,12350,20
|
|
20231127,113000,69594970,12360,12360,12360,12360,0
|
|
20231127,112900,69594970,12360,12360,12360,12360,0
|
|
20231127,112800,69594970,12360,12370,12370,12350,298
|
|
20231127,112700,65914040,12370,12370,12370,12370,107
|
|
20231127,112600,64590450,12380,12380,12380,12380,5
|
|
20231127,112500,64528550,12370,12370,12370,12370,0
|
|
20231127,112400,64528550,12370,12370,12370,12370,31
|
|
20231127,112300,64145080,12380,12380,12380,12380,20
|
|
20231127,112200,63897480,12380,12410,12410,12380,160
|
|
20231127,112100,61914660,12420,12420,12420,12420,1
|
|
20231127,112000,61902240,12430,12430,12430,12430,1
|
|
20231127,111900,61889810,12410,12410,12410,12410,5
|
|
20231127,111800,61827760,12410,12410,12410,12410,132
|
|
20231127,111700,60189640,12420,12410,12420,12410,3
|
|
20231127,111600,60152400,12420,12430,12430,12420,72
|
|
20231127,111500,59257620,12440,12440,12440,12440,0
|
|
20231127,111400,59257620,12440,12440,12440,12440,0
|
|
20231127,111300,59257620,12440,12440,12440,12440,0
|
|
20231127,111200,59257620,12440,12440,12440,12440,0
|
|
20231127,111100,59257620,12440,12440,12440,12440,0
|
|
20231127,111000,59257620,12440,12440,12440,12440,60
|
|
20231127,110900,58511220,12460,12460,12460,12460,0
|
|
20231127,110800,58511220,12460,12460,12460,12460,0
|
|
20231127,110700,58511220,12460,12460,12460,12460,0
|
|
20231127,110600,58511220,12460,12460,12460,12460,0
|
|
20231127,110500,58511220,12460,12460,12460,12460,0
|
|
20231127,110400,58511220,12460,12460,12460,12460,13
|
|
20231127,110300,58349240,12430,12450,12450,12430,165
|
|
20231127,110200,56296130,12460,12460,12460,12460,0
|
|
20231127,110100,56296130,12460,12470,12470,12460,220
|
|
20231127,110000,53554920,12460,12460,12460,12460,0
|
|
20231127,105900,53554920,12460,12460,12460,12460,0
|
|
20231127,105800,53554920,12460,12460,12460,12460,0
|
|
20231127,105700,53554920,12460,12460,12460,12460,0
|
|
20231127,105600,53554920,12460,12460,12460,12460,0
|
|
20231127,105500,53554920,12460,12460,12460,12460,0
|
|
20231127,105400,53554920,12460,12460,12460,12460,0
|
|
20231127,105300,53554920,12460,12470,12470,12460,150
|
|
20231127,105200,51684920,12470,12470,12470,12470,0
|
|
20231127,105100,51684920,12470,12470,12470,12470,0
|
|
20231127,105000,51684920,12470,12470,12470,12470,1
|
|
20231127,104900,51672450,12500,12500,12500,12500,0
|
|
20231127,104800,51672450,12500,12500,12500,12500,1
|
|
20231127,104700,51659950,12500,12500,12500,12500,2
|
|
20231127,104600,51634950,12500,12500,12500,12500,0
|
|
20231127,104500,51634950,12500,12500,12500,12500,0
|
|
20231127,104400,51634950,12500,12500,12500,12500,1
|
|
20231127,104300,51622450,12500,12500,12500,12500,0
|
|
20231127,104200,51622450,12500,12500,12500,12500,31
|
|
20231127,104100,51234950,12480,12480,12480,12480,0
|
|
20231127,104000,51234950,12480,12480,12480,12480,0
|
|
20231127,103900,51234950,12480,12480,12480,12480,0
|
|
20231127,103800,51234950,12480,12480,12480,12480,1
|
|
20231127,103700,51222470,12440,12440,12440,12440,0
|
|
20231127,103600,51222470,12440,12440,12440,12440,0
|
|
20231127,103500,51222470,12440,12440,12440,12440,0
|
|
20231127,103400,51222470,12440,12440,12440,12440,2
|
|
20231127,103300,51197590,12440,12440,12440,12440,0
|
|
20231127,103200,51197590,12440,12440,12440,12440,0
|
|
20231127,103100,51197590,12440,12440,12440,12440,0
|
|
20231127,103000,51197590,12440,12440,12440,12440,0
|
|
20231127,102900,51197590,12440,12440,12440,12440,0
|
|
20231127,102800,51197590,12440,12440,12440,12440,0
|
|
20231127,102700,51197590,12440,12440,12440,12440,0
|
|
20231127,102600,51197590,12440,12440,12440,12440,10
|
|
20231127,102500,51073190,12500,12500,12500,12500,78
|
|
20231127,102400,50098190,12500,12500,12500,12500,0
|
|
20231127,102300,50098190,12500,12470,12500,12470,5
|
|
20231127,102200,50035770,12470,12470,12470,12470,0
|
|
20231127,102100,50035770,12470,12470,12470,12470,0
|
|
20231127,102000,50035770,12470,12470,12470,12470,0
|
|
20231127,101900,50035770,12470,12470,12470,12470,0
|
|
20231127,101800,50035770,12470,12470,12470,12470,1
|
|
20231127,101700,50023300,12390,12390,12390,12390,0
|
|
20231127,101600,50023300,12390,12390,12390,12390,0
|
|
20231127,101500,50023300,12390,12390,12390,12390,0
|
|
20231127,101400,50023300,12390,12390,12390,12390,0
|
|
20231127,101300,50023300,12390,12390,12390,12390,0
|
|
20231127,101200,50023300,12390,12390,12390,12390,0
|
|
20231127,101100,50023300,12390,12390,12390,12390,0
|
|
20231127,101000,50023300,12390,12390,12390,12390,0
|
|
20231127,100900,50023300,12390,12390,12390,12390,0
|
|
20231127,100800,50023300,12390,12390,12390,12390,0
|
|
20231127,100700,50023300,12390,12390,12390,12390,1
|
|
20231127,100600,50010910,12380,12380,12380,12380,0
|
|
20231127,100500,50010910,12380,12430,12430,12380,37
|
|
20231127,100400,49551910,12430,12460,12460,12430,231
|
|
20231127,100300,46677360,12490,12490,12490,12490,10
|
|
20231127,100200,46552460,12500,12500,12500,12500,0
|
|
20231127,100100,46552460,12500,12500,12500,12500,0
|
|
20231127,100000,46552460,12500,12500,12500,12500,0
|
|
20231127,095900,46552460,12500,12500,12500,12500,0
|
|
20231127,095800,46552460,12500,12500,12500,12500,0
|
|
20231127,095700,46552460,12500,12500,12500,12500,3
|
|
20231127,095600,46514960,12500,12500,12500,12500,0
|
|
20231127,095500,46514960,12500,12500,12500,12500,0
|
|
20231127,095400,46514960,12500,12500,12500,12500,0
|
|
20231127,095300,46514960,12500,12500,12500,12500,2
|
|
20231127,095200,46489960,12520,12520,12520,12520,0
|
|
20231127,095100,46489960,12520,12520,12520,12520,0
|
|
20231127,095000,46489960,12520,12520,12520,12520,1
|
|
20231127,094900,46477440,12520,12510,12520,12510,4
|
|
20231127,094800,46427380,12520,12460,12520,12460,24
|
|
20231127,094700,46128090,12460,12500,12500,12460,45
|
|
20231127,094600,45566190,12520,12520,12520,12520,0
|
|
20231127,094500,45566190,12520,12520,12520,12520,0
|
|
20231127,094400,45566190,12520,12520,12520,12520,0
|
|
20231127,094300,45566190,12520,12520,12520,12520,2
|
|
20231127,094200,45541150,12520,12520,12520,12520,1
|
|
20231127,094100,45528630,12540,12540,12540,12540,0
|
|
20231127,094000,45528630,12540,12540,12540,12540,0
|
|
20231127,093900,45528630,12540,12540,12540,12540,3
|
|
20231127,093800,45491010,12540,12540,12540,12540,0
|
|
20231127,093700,45491010,12540,12540,12540,12540,9
|
|
20231127,093600,45378150,12540,12540,12540,12540,0
|
|
20231127,093500,45378150,12540,12540,12540,12540,0
|
|
20231127,093400,45378150,12540,12480,12540,12470,3
|
|
20231127,093300,45340660,12430,12430,12430,12430,0
|
|
20231127,093200,45340660,12430,12430,12430,12430,1
|
|
20231127,093100,45328230,12400,12400,12400,12400,7
|
|
20231127,093000,45241430,12400,12400,12400,12400,0
|
|
20231127,092900,45241430,12400,12400,12400,12400,113
|
|
20231127,092800,43840230,12400,12410,12410,12400,3
|
|
20231127,092700,43803020,12400,12400,12400,12400,0
|
|
20231127,092600,43803020,12400,12400,12400,12400,0
|
|
20231127,092500,43803020,12400,12400,12400,12400,0
|
|
20231127,092400,43803020,12400,12360,12400,12360,4
|
|
20231127,092300,43753460,12340,12340,12340,12340,0
|
|
20231127,092200,43753460,12340,12340,12340,12340,150
|
|
20231127,092100,41902460,12320,12330,12330,12320,100
|
|
20231127,092000,40670240,12330,12330,12330,12330,0
|
|
20231127,091900,40670240,12330,12410,12420,12260,613
|
|
20231127,091800,33095800,12420,12420,12420,12420,13
|
|
20231127,091700,32934340,12420,12440,12440,12420,954
|
|
20231127,091600,21076330,12430,12430,12430,12430,0
|
|
20231127,091500,21076330,12430,12430,12430,12430,0
|
|
20231127,091400,21076330,12430,12480,12500,12430,293
|
|
20231127,091300,17425840,12490,12540,12540,12490,854
|
|
20231127,091200,6743160,12530,12530,12530,12530,0
|
|
20231127,091100,6743160,12530,12530,12530,12530,0
|
|
20231127,091000,6743160,12530,12530,12530,12530,0
|
|
20231127,090900,6743160,12530,12530,12530,12530,0
|
|
20231127,090800,6743160,12530,12530,12530,12530,0
|
|
20231127,090700,6743160,12530,12530,12530,12530,73
|
|
20231127,090600,5828470,12530,12540,12540,12530,10
|
|
20231127,090500,5703150,12530,12530,12530,12530,0
|
|
20231127,090400,5703150,12530,12530,12530,12530,0
|
|
20231127,090300,5703150,12530,12540,12540,12530,261
|
|
20231127,090200,2431170,12540,12540,12540,12530,39
|
|
20231127,090100,1942150,12530,12530,12530,12530,0
|
|
20231127,090000,1942150,12530,12530,12530,12530,155
|