618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191500,195900610,13110,13110,13110,13110,304
|
|
20231127,191400,195900610,13110,13110,13110,13110,0
|
|
20231127,191300,195900610,13110,13110,13110,13110,0
|
|
20231127,191200,195900610,13110,13110,13110,13110,0
|
|
20231127,191100,195900610,13110,13110,13110,13110,0
|
|
20231127,191000,195900610,13110,13110,13110,13110,0
|
|
20231127,190900,195900610,13110,13110,13110,13110,0
|
|
20231127,190800,195900610,13110,13110,13110,13110,0
|
|
20231127,190700,195900610,13110,13110,13110,13110,0
|
|
20231127,190600,195900610,13110,13110,13110,13110,0
|
|
20231127,190500,195900610,13110,13110,13110,13110,0
|
|
20231127,190400,195900610,13110,13110,13110,13110,0
|
|
20231127,190300,195900610,13110,13110,13110,13110,0
|
|
20231127,190200,195900610,13110,13110,13110,13110,0
|
|
20231127,190100,195900610,13110,13110,13110,13110,0
|
|
20231127,190000,195900610,13110,13110,13110,13110,0
|
|
20231127,185900,195900610,13110,13110,13110,13110,0
|
|
20231127,185800,195900610,13110,13110,13110,13110,0
|
|
20231127,185700,195900610,13110,13110,13110,13110,0
|
|
20231127,185600,195900610,13110,13110,13110,13110,0
|
|
20231127,185500,195900610,13110,13110,13110,13110,0
|
|
20231127,185400,195900610,13110,13110,13110,13110,0
|
|
20231127,185300,195900610,13110,13110,13110,13110,0
|
|
20231127,185200,195900610,13110,13110,13110,13110,0
|
|
20231127,185100,195900610,13110,13110,13110,13110,0
|
|
20231127,185000,195900610,13110,13110,13110,13110,0
|
|
20231127,184900,195900610,13110,13110,13110,13110,0
|
|
20231127,184800,195900610,13110,13110,13110,13110,0
|
|
20231127,184700,195900610,13110,13110,13110,13110,0
|
|
20231127,184600,195900610,13110,13110,13110,13110,0
|
|
20231127,184500,195900610,13110,13110,13110,13110,304
|
|
20231127,184400,195900610,13110,13110,13110,13110,0
|
|
20231127,184300,195900610,13110,13110,13110,13110,0
|
|
20231127,184200,195900610,13110,13110,13110,13110,0
|
|
20231127,184100,195900610,13110,13110,13110,13110,0
|
|
20231127,184000,195900610,13110,13110,13110,13110,0
|
|
20231127,183900,195900610,13110,13110,13110,13110,0
|
|
20231127,183800,195900610,13110,13110,13110,13110,0
|
|
20231127,183700,195900610,13110,13110,13110,13110,0
|
|
20231127,183600,195900610,13110,13110,13110,13110,0
|
|
20231127,183500,195900610,13110,13110,13110,13110,0
|
|
20231127,183400,195900610,13110,13110,13110,13110,0
|
|
20231127,183300,195900610,13110,13110,13110,13110,0
|
|
20231127,183200,195900610,13110,13110,13110,13110,0
|
|
20231127,183100,195900610,13110,13110,13110,13110,0
|
|
20231127,183000,195900610,13110,13110,13110,13110,0
|
|
20231127,182900,195900610,13110,13110,13110,13110,0
|
|
20231127,182800,195900610,13110,13110,13110,13110,0
|
|
20231127,182700,195900610,13110,13110,13110,13110,0
|
|
20231127,182600,195900610,13110,13110,13110,13110,0
|
|
20231127,182500,195900610,13110,13110,13110,13110,0
|
|
20231127,182400,195900610,13110,13110,13110,13110,0
|
|
20231127,182300,195900610,13110,13110,13110,13110,0
|
|
20231127,182200,195900610,13110,13110,13110,13110,0
|
|
20231127,182100,195900610,13110,13110,13110,13110,0
|
|
20231127,182000,195900610,13110,13110,13110,13110,0
|
|
20231127,181900,195900610,13110,13110,13110,13110,0
|
|
20231127,181800,195900610,13110,13110,13110,13110,0
|
|
20231127,181700,195900610,13110,13110,13110,13110,0
|
|
20231127,181600,195900610,13110,13110,13110,13110,0
|
|
20231127,181500,195900610,13110,13110,13110,13110,304
|
|
20231127,181400,195900610,13110,13110,13110,13110,0
|
|
20231127,181300,195900610,13110,13110,13110,13110,0
|
|
20231127,181200,195900610,13110,13110,13110,13110,0
|
|
20231127,181100,195900610,13110,13110,13110,13110,0
|
|
20231127,181000,195900610,13110,13110,13110,13110,0
|
|
20231127,180900,195900610,13110,13110,13110,13110,0
|
|
20231127,180800,195900610,13110,13110,13110,13110,0
|
|
20231127,180700,195900610,13110,13110,13110,13110,0
|
|
20231127,180600,195900610,13110,13110,13110,13110,0
|
|
20231127,180500,195900610,13110,13110,13110,13110,0
|
|
20231127,180400,195900610,13110,13110,13110,13110,0
|
|
20231127,180300,195900610,13110,13110,13110,13110,0
|
|
20231127,180200,195900610,13110,13110,13110,13110,0
|
|
20231127,180100,195900610,13110,13110,13110,13110,0
|
|
20231127,180000,195900610,13110,13110,13110,13110,0
|
|
20231127,175900,195900610,13110,13110,13110,13110,0
|
|
20231127,175800,195900610,13110,13110,13110,13110,0
|
|
20231127,175700,195900610,13110,13110,13110,13110,0
|
|
20231127,175600,195900610,13110,13110,13110,13110,0
|
|
20231127,175500,195900610,13110,13110,13110,13110,0
|
|
20231127,175400,195900610,13110,13110,13110,13110,0
|
|
20231127,175300,195900610,13110,13110,13110,13110,0
|
|
20231127,175200,195900610,13110,13110,13110,13110,0
|
|
20231127,175100,195900610,13110,13110,13110,13110,0
|
|
20231127,175000,195900610,13110,13110,13110,13110,0
|
|
20231127,174900,195900610,13110,13110,13110,13110,0
|
|
20231127,174800,195900610,13110,13110,13110,13110,0
|
|
20231127,174700,195900610,13110,13110,13110,13110,0
|
|
20231127,174600,195900610,13110,13110,13110,13110,0
|
|
20231127,174500,195900610,13110,13110,13110,13110,304
|
|
20231127,174400,195900610,13110,13110,13110,13110,0
|
|
20231127,174300,195900610,13110,13110,13110,13110,0
|
|
20231127,174200,195900610,13110,13110,13110,13110,0
|
|
20231127,174100,195900610,13110,13110,13110,13110,0
|
|
20231127,174000,195900610,13110,13110,13110,13110,0
|
|
20231127,173900,195900610,13110,13110,13110,13110,0
|
|
20231127,173800,195900610,13110,13110,13110,13110,0
|
|
20231127,173700,195900610,13110,13110,13110,13110,0
|
|
20231127,173600,195900610,13110,13110,13110,13110,0
|
|
20231127,173500,195900610,13110,13110,13110,13110,0
|
|
20231127,173400,195900610,13110,13110,13110,13110,0
|
|
20231127,173300,195900610,13110,13110,13110,13110,0
|
|
20231127,173200,195900610,13110,13110,13110,13110,0
|
|
20231127,173100,195900610,13110,13110,13110,13110,0
|
|
20231127,173000,195900610,13110,13110,13110,13110,0
|
|
20231127,172900,195900610,13110,13110,13110,13110,0
|
|
20231127,172800,195900610,13110,13110,13110,13110,0
|
|
20231127,172700,195900610,13110,13110,13110,13110,0
|
|
20231127,172600,195900610,13110,13110,13110,13110,0
|
|
20231127,172500,195900610,13110,13110,13110,13110,0
|
|
20231127,172400,195900610,13110,13110,13110,13110,0
|
|
20231127,172300,195900610,13110,13110,13110,13110,0
|
|
20231127,172200,195900610,13110,13110,13110,13110,0
|
|
20231127,172100,195900610,13110,13110,13110,13110,0
|
|
20231127,172000,195900610,13110,13110,13110,13110,0
|
|
20231127,171900,195900610,13110,13110,13110,13110,0
|
|
20231127,171800,195900610,13110,13110,13110,13110,0
|
|
20231127,171700,195900610,13110,13110,13110,13110,0
|
|
20231127,171600,195900610,13110,13110,13110,13110,0
|
|
20231127,171500,195900610,13110,13110,13110,13110,304
|
|
20231127,171400,195900610,13110,13110,13110,13110,0
|
|
20231127,171300,195900610,13110,13110,13110,13110,0
|
|
20231127,171200,195900610,13110,13110,13110,13110,0
|
|
20231127,171100,195900610,13110,13110,13110,13110,0
|
|
20231127,171000,195900610,13110,13110,13110,13110,0
|
|
20231127,170900,195900610,13110,13110,13110,13110,0
|
|
20231127,170800,195900610,13110,13110,13110,13110,0
|
|
20231127,170700,195900610,13110,13110,13110,13110,0
|
|
20231127,170600,195900610,13110,13110,13110,13110,0
|
|
20231127,170500,195900610,13110,13110,13110,13110,0
|
|
20231127,170400,195900610,13110,13110,13110,13110,0
|
|
20231127,170300,195900610,13110,13110,13110,13110,0
|
|
20231127,170200,195900610,13110,13110,13110,13110,0
|
|
20231127,170100,195900610,13110,13110,13110,13110,0
|
|
20231127,170000,195900610,13110,13110,13110,13110,0
|
|
20231127,165900,195900610,13110,13110,13110,13110,0
|
|
20231127,165800,195900610,13110,13110,13110,13110,0
|
|
20231127,165700,195900610,13110,13110,13110,13110,0
|
|
20231127,165600,195900610,13110,13110,13110,13110,0
|
|
20231127,165500,195900610,13110,13110,13110,13110,0
|
|
20231127,165400,195900610,13110,13110,13110,13110,0
|
|
20231127,165300,195900610,13110,13110,13110,13110,0
|
|
20231127,165200,195900610,13110,13110,13110,13110,0
|
|
20231127,165100,195900610,13110,13110,13110,13110,0
|
|
20231127,165000,195900610,13110,13110,13110,13110,0
|
|
20231127,164900,195900610,13110,13110,13110,13110,0
|
|
20231127,164800,195900610,13110,13110,13110,13110,0
|
|
20231127,164700,195900610,13110,13110,13110,13110,0
|
|
20231127,164600,195900610,13110,13110,13110,13110,0
|
|
20231127,164500,195900610,13110,13110,13110,13110,304
|
|
20231127,164400,195900610,13110,13110,13110,13110,0
|
|
20231127,164300,195900610,13110,13110,13110,13110,0
|
|
20231127,164200,195900610,13110,13110,13110,13110,0
|
|
20231127,164100,195900610,13110,13110,13110,13110,0
|
|
20231127,164000,195900610,13110,13110,13110,13110,0
|
|
20231127,163900,195900610,13110,13110,13110,13110,0
|
|
20231127,163800,195900610,13110,13110,13110,13110,0
|
|
20231127,163700,195900610,13110,13110,13110,13110,0
|
|
20231127,163600,195900610,13110,13110,13110,13110,0
|
|
20231127,163500,195900610,13110,13110,13110,13110,0
|
|
20231127,163400,195900610,13110,13110,13110,13110,0
|
|
20231127,163300,195900610,13110,13110,13110,13110,0
|
|
20231127,163200,195900610,13110,13110,13110,13110,0
|
|
20231127,163100,195900610,13110,13110,13110,13110,0
|
|
20231127,163000,195900610,13110,13110,13110,13110,0
|
|
20231127,162900,195900610,13110,13110,13110,13110,0
|
|
20231127,162800,195900610,13110,13110,13110,13110,0
|
|
20231127,162700,195900610,13110,13110,13110,13110,0
|
|
20231127,162600,195900610,13110,13110,13110,13110,0
|
|
20231127,162500,195900610,13110,13110,13110,13110,0
|
|
20231127,162400,195900610,13110,13110,13110,13110,0
|
|
20231127,162300,195900610,13110,13110,13110,13110,0
|
|
20231127,162200,195900610,13110,13110,13110,13110,0
|
|
20231127,162100,195900610,13110,13110,13110,13110,0
|
|
20231127,162000,195900610,13110,13110,13110,13110,0
|
|
20231127,161900,195900610,13110,13110,13110,13110,0
|
|
20231127,161800,195900610,13110,13110,13110,13110,0
|
|
20231127,161700,195900610,13110,13110,13110,13110,0
|
|
20231127,161600,195900610,13110,13110,13110,13110,0
|
|
20231127,161500,195900610,13110,13110,13110,13110,304
|
|
20231127,161400,195900610,13110,13110,13110,13110,0
|
|
20231127,161300,195900610,13110,13110,13110,13110,0
|
|
20231127,161200,195900610,13110,13110,13110,13110,0
|
|
20231127,161100,195900610,13110,13110,13110,13110,0
|
|
20231127,161000,195900610,13110,13110,13110,13110,0
|
|
20231127,160900,195900610,13110,13110,13110,13110,0
|
|
20231127,160800,195900610,13110,13110,13110,13110,0
|
|
20231127,160700,195900610,13110,13110,13110,13110,0
|
|
20231127,160600,195900610,13110,13110,13110,13110,0
|
|
20231127,160500,195900610,13110,13110,13110,13110,0
|
|
20231127,160400,195900610,13110,13110,13110,13110,0
|
|
20231127,160300,195900610,13110,13110,13110,13110,0
|
|
20231127,160200,195900610,13110,13110,13110,13110,0
|
|
20231127,160100,195900610,13110,13110,13110,13110,0
|
|
20231127,160000,195900610,13110,13110,13110,13110,0
|
|
20231127,155900,195900610,13110,13110,13110,13110,0
|
|
20231127,155800,195900610,13110,13110,13110,13110,0
|
|
20231127,155700,195900610,13110,13110,13110,13110,0
|
|
20231127,155600,195900610,13110,13110,13110,13110,0
|
|
20231127,155500,195900610,13110,13110,13110,13110,0
|
|
20231127,155400,195900610,13110,13110,13110,13110,0
|
|
20231127,155300,195900610,13110,13110,13110,13110,0
|
|
20231127,155200,195900610,13110,13110,13110,13110,0
|
|
20231127,155100,195900610,13110,13110,13110,13110,0
|
|
20231127,155000,195900610,13110,13110,13110,13110,0
|
|
20231127,154900,195900610,13110,13110,13110,13110,0
|
|
20231127,154800,195900610,13110,13110,13110,13110,0
|
|
20231127,154700,195900610,13110,13110,13110,13110,0
|
|
20231127,154600,195900610,13110,13110,13110,13110,0
|
|
20231127,154500,195900610,13110,13110,13110,13110,304
|
|
20231127,154400,195900610,13110,13110,13110,13110,0
|
|
20231127,154300,195900610,13110,13110,13110,13110,0
|
|
20231127,154200,195900610,13110,13110,13110,13110,0
|
|
20231127,154100,195900610,13110,13110,13110,13110,0
|
|
20231127,154000,195900610,13110,13110,13110,13110,0
|
|
20231127,153900,195900610,13110,13110,13110,13110,0
|
|
20231127,153800,195900610,13110,13110,13110,13110,0
|
|
20231127,153700,195900610,13110,13110,13110,13110,0
|
|
20231127,153600,195900610,13110,13110,13110,13110,0
|
|
20231127,153500,195900610,13110,13110,13110,13110,0
|
|
20231127,153400,195900610,13110,13110,13110,13110,0
|
|
20231127,153300,195900610,13110,13110,13110,13110,0
|
|
20231127,153200,195900610,13110,13110,13110,13110,0
|
|
20231127,153100,195900610,13110,13110,13110,13110,0
|
|
20231127,153000,195900610,13110,13110,13110,13110,304
|
|
20231127,152900,191915170,13080,13080,13080,13080,0
|
|
20231127,152800,191915170,13080,13080,13080,13080,0
|
|
20231127,152700,191915170,13080,13080,13080,13080,0
|
|
20231127,152600,191915170,13080,13080,13080,13080,0
|
|
20231127,152500,191915170,13080,13080,13080,13080,0
|
|
20231127,152400,191915170,13080,13080,13080,13080,0
|
|
20231127,152300,191915170,13080,13080,13080,13080,0
|
|
20231127,152200,191915170,13080,13080,13080,13080,0
|
|
20231127,152100,191915170,13080,13080,13080,13080,0
|
|
20231127,152000,191915170,13080,13080,13080,13080,0
|
|
20231127,151900,191915170,13080,13080,13080,13080,11
|
|
20231127,151800,191771290,13080,13080,13080,13080,0
|
|
20231127,151700,191771290,13080,13080,13080,13080,4
|
|
20231127,151600,191718970,13060,13060,13060,13060,2
|
|
20231127,151500,191692850,13060,13060,13060,13060,8
|
|
20231127,151400,191588370,13060,13070,13070,13060,12
|
|
20231127,151300,191431620,13070,13070,13070,13070,2
|
|
20231127,151200,191405480,13080,13080,13080,13080,0
|
|
20231127,151100,191405480,13080,13080,13080,13080,7
|
|
20231127,151000,191313920,13070,13070,13070,13070,14
|
|
20231127,150900,191130940,13070,13070,13070,13070,0
|
|
20231127,150800,191130940,13070,13070,13070,13070,0
|
|
20231127,150700,191130940,13070,13070,13070,13070,100
|
|
20231127,150600,189823940,13070,13070,13070,13070,0
|
|
20231127,150500,189823940,13070,13070,13070,13070,0
|
|
20231127,150400,189823940,13070,13070,13070,13070,0
|
|
20231127,150300,189823940,13070,13070,13070,13070,0
|
|
20231127,150200,189823940,13070,13070,13070,13070,0
|
|
20231127,150100,189823940,13070,13070,13070,13070,0
|
|
20231127,150000,189823940,13070,13070,13070,13070,4
|
|
20231127,145900,189771660,13080,13080,13080,13080,88
|
|
20231127,145800,188620620,13090,13090,13090,13090,2
|
|
20231127,145700,188594440,13080,13080,13080,13080,0
|
|
20231127,145600,188594440,13080,13080,13080,13080,0
|
|
20231127,145500,188594440,13080,13080,13080,13080,0
|
|
20231127,145400,188594440,13080,13080,13080,13080,0
|
|
20231127,145300,188594440,13080,13080,13080,13080,0
|
|
20231127,145200,188594440,13080,13080,13080,13080,0
|
|
20231127,145100,188594440,13080,13080,13080,13080,5
|
|
20231127,145000,188529040,13090,13090,13090,13090,0
|
|
20231127,144900,188529040,13090,13090,13090,13090,0
|
|
20231127,144800,188529040,13090,13100,13100,13090,148
|
|
20231127,144700,186591710,13110,13110,13110,13110,0
|
|
20231127,144600,186591710,13110,13110,13110,13110,673
|
|
20231127,144500,177768680,13100,13100,13100,13100,0
|
|
20231127,144400,177768680,13100,13100,13100,13100,0
|
|
20231127,144300,177768680,13100,13100,13100,13100,0
|
|
20231127,144200,177768680,13100,13100,13100,13100,0
|
|
20231127,144100,177768680,13100,13100,13100,13100,0
|
|
20231127,144000,177768680,13100,13120,13120,13100,92
|
|
20231127,143900,176561780,13170,13170,13170,13170,0
|
|
20231127,143800,176561780,13170,13170,13170,13170,0
|
|
20231127,143700,176561780,13170,13170,13170,13170,0
|
|
20231127,143600,176561780,13170,13170,13170,13170,0
|
|
20231127,143500,176561780,13170,13170,13170,13170,0
|
|
20231127,143400,176561780,13170,13170,13170,13170,0
|
|
20231127,143300,176561780,13170,13170,13170,13170,0
|
|
20231127,143200,176561780,13170,13170,13170,13170,0
|
|
20231127,143100,176561780,13170,13170,13170,13170,0
|
|
20231127,143000,176561780,13170,13170,13170,13170,0
|
|
20231127,142900,176561780,13170,13170,13170,13170,0
|
|
20231127,142800,176561780,13170,13170,13170,13170,0
|
|
20231127,142700,176561780,13170,13170,13170,13170,0
|
|
20231127,142600,176561780,13170,13170,13170,13170,0
|
|
20231127,142500,176561780,13170,13170,13170,13170,0
|
|
20231127,142400,176561780,13170,13170,13170,13170,0
|
|
20231127,142300,176561780,13170,13170,13170,13170,0
|
|
20231127,142200,176561780,13170,13170,13170,13170,0
|
|
20231127,142100,176561780,13170,13170,13170,13170,0
|
|
20231127,142000,176561780,13170,13140,13170,13140,856
|
|
20231127,141900,165303550,13110,13110,13110,13110,0
|
|
20231127,141800,165303550,13110,13110,13110,13110,0
|
|
20231127,141700,165303550,13110,13110,13110,13110,23
|
|
20231127,141600,165002020,13120,13130,13130,13120,72
|
|
20231127,141500,164057240,13130,13130,13130,13130,0
|
|
20231127,141400,164057240,13130,13130,13130,13130,0
|
|
20231127,141300,164057240,13130,13130,13130,13130,0
|
|
20231127,141200,164057240,13130,13130,13130,13130,0
|
|
20231127,141100,164057240,13130,13130,13130,13130,0
|
|
20231127,141000,164057240,13130,13130,13130,13130,0
|
|
20231127,140900,164057240,13130,13130,13130,13130,100
|
|
20231127,140800,162744240,13160,13140,13160,13140,500
|
|
20231127,140700,156169280,13130,13130,13130,13130,0
|
|
20231127,140600,156169280,13130,13130,13130,13130,5
|
|
20231127,140500,156103630,13130,13130,13130,13130,0
|
|
20231127,140400,156103630,13130,13130,13130,13130,0
|
|
20231127,140300,156103630,13130,13130,13130,13130,1
|
|
20231127,140200,156090500,13130,13130,13130,13130,0
|
|
20231127,140100,156090500,13130,13130,13130,13130,0
|
|
20231127,140000,156090500,13130,13130,13130,13130,3
|
|
20231127,135900,156051110,13160,13160,13160,13160,0
|
|
20231127,135800,156051110,13160,13150,13160,13150,500
|
|
20231127,135700,149476100,13150,13150,13150,13150,0
|
|
20231127,135600,149476100,13150,13150,13150,13150,0
|
|
20231127,135500,149476100,13150,13150,13150,13150,0
|
|
20231127,135400,149476100,13150,13150,13150,13150,1
|
|
20231127,135300,149462950,13160,13160,13160,13160,0
|
|
20231127,135200,149462950,13160,13160,13160,13160,0
|
|
20231127,135100,149462950,13160,13160,13160,13160,0
|
|
20231127,135000,149462950,13160,13160,13160,13160,0
|
|
20231127,134900,149462950,13160,13160,13160,13160,0
|
|
20231127,134800,149462950,13160,13160,13160,13160,0
|
|
20231127,134700,149462950,13160,13160,13160,13160,0
|
|
20231127,134600,149462950,13160,13160,13160,13160,0
|
|
20231127,134500,149462950,13160,13160,13160,13160,0
|
|
20231127,134400,149462950,13160,13160,13160,13160,0
|
|
20231127,134300,149462950,13160,13160,13160,13160,0
|
|
20231127,134200,149462950,13160,13160,13160,13160,0
|
|
20231127,134100,149462950,13160,13140,13160,13130,509
|
|
20231127,134000,142764760,13150,13150,13150,13150,0
|
|
20231127,133900,142764760,13150,13150,13150,13150,0
|
|
20231127,133800,142764760,13150,13150,13150,13150,0
|
|
20231127,133700,142764760,13150,13150,13150,13150,0
|
|
20231127,133600,142764760,13150,13150,13150,13150,0
|
|
20231127,133500,142764760,13150,13150,13150,13150,0
|
|
20231127,133400,142764760,13150,13150,13150,13150,0
|
|
20231127,133300,142764760,13150,13150,13150,13150,0
|
|
20231127,133200,142764760,13150,13150,13150,13150,0
|
|
20231127,133100,142764760,13150,13150,13150,13150,0
|
|
20231127,133000,142764760,13150,13150,13150,13150,0
|
|
20231127,132900,142764760,13150,13150,13150,13150,5
|
|
20231127,132800,142699010,13150,13150,13150,13150,5
|
|
20231127,132700,142633260,13170,13170,13170,13170,0
|
|
20231127,132600,142633260,13170,13170,13170,13170,0
|
|
20231127,132500,142633260,13170,13160,13170,13160,500
|
|
20231127,132400,136053220,13160,13160,13160,13160,0
|
|
20231127,132300,136053220,13160,13160,13160,13160,0
|
|
20231127,132200,136053220,13160,13160,13160,13160,0
|
|
20231127,132100,136053220,13160,13160,13160,13160,4
|
|
20231127,132000,136000580,13170,13170,13170,13170,0
|
|
20231127,131900,136000580,13170,13170,13170,13170,0
|
|
20231127,131800,136000580,13170,13170,13170,13170,0
|
|
20231127,131700,136000580,13170,13170,13170,13170,0
|
|
20231127,131600,136000580,13170,13170,13170,13170,0
|
|
20231127,131500,136000580,13170,13170,13170,13170,0
|
|
20231127,131400,136000580,13170,13170,13170,13170,0
|
|
20231127,131300,136000580,13170,13170,13170,13170,0
|
|
20231127,131200,136000580,13170,13170,13170,13170,0
|
|
20231127,131100,136000580,13170,13170,13170,13170,0
|
|
20231127,131000,136000580,13170,13170,13170,13170,0
|
|
20231127,130900,136000580,13170,13170,13170,13170,0
|
|
20231127,130800,136000580,13170,13150,13170,13150,500
|
|
20231127,130700,129420660,13160,13160,13160,13160,0
|
|
20231127,130600,129420660,13160,13160,13160,13160,0
|
|
20231127,130500,129420660,13160,13160,13160,13160,0
|
|
20231127,130400,129420660,13160,13160,13160,13160,0
|
|
20231127,130300,129420660,13160,13160,13160,13160,0
|
|
20231127,130200,129420660,13160,13160,13160,13160,0
|
|
20231127,130100,129420660,13160,13160,13160,13160,1
|
|
20231127,130000,129407500,13140,13140,13140,13140,0
|
|
20231127,125900,129407500,13140,13140,13140,13140,9
|
|
20231127,125800,129289240,13110,13100,13110,13100,14
|
|
20231127,125700,129105770,13100,13130,13130,13100,201
|
|
20231127,125600,126471800,13100,13100,13100,13100,0
|
|
20231127,125500,126471800,13100,13100,13100,13100,0
|
|
20231127,125400,126471800,13100,13100,13100,13100,0
|
|
20231127,125300,126471800,13100,13100,13100,13100,0
|
|
20231127,125200,126471800,13100,13100,13100,13100,0
|
|
20231127,125100,126471800,13100,13100,13100,13100,0
|
|
20231127,125000,126471800,13100,13100,13100,13100,0
|
|
20231127,124900,126471800,13100,13100,13100,13100,0
|
|
20231127,124800,126471800,13100,13100,13100,13100,0
|
|
20231127,124700,126471800,13100,13100,13100,13100,0
|
|
20231127,124600,126471800,13100,13100,13100,13100,0
|
|
20231127,124500,126471800,13100,13100,13100,13100,0
|
|
20231127,124400,126471800,13100,13100,13100,13100,0
|
|
20231127,124300,126471800,13100,13100,13100,13100,0
|
|
20231127,124200,126471800,13100,13100,13100,13100,0
|
|
20231127,124100,126471800,13100,13100,13100,13100,0
|
|
20231127,124000,126471800,13100,13100,13100,13100,0
|
|
20231127,123900,126471800,13100,13100,13100,13100,0
|
|
20231127,123800,126471800,13100,13100,13100,13100,0
|
|
20231127,123700,126471800,13100,13100,13100,13100,0
|
|
20231127,123600,126471800,13100,13100,13100,13100,0
|
|
20231127,123500,126471800,13100,13100,13100,13100,0
|
|
20231127,123400,126471800,13100,13150,13150,13100,2
|
|
20231127,123300,126445550,13100,13100,13100,13100,0
|
|
20231127,123200,126445550,13100,13100,13100,13100,0
|
|
20231127,123100,126445550,13100,13100,13100,13100,0
|
|
20231127,123000,126445550,13100,13100,13100,13100,0
|
|
20231127,122900,126445550,13100,13100,13100,13100,0
|
|
20231127,122800,126445550,13100,13100,13100,13100,0
|
|
20231127,122700,126445550,13100,13100,13100,13100,0
|
|
20231127,122600,126445550,13100,13100,13100,13100,0
|
|
20231127,122500,126445550,13100,13100,13100,13100,0
|
|
20231127,122400,126445550,13100,13100,13100,13100,0
|
|
20231127,122300,126445550,13100,13100,13100,13100,3
|
|
20231127,122200,126406250,13090,13090,13090,13090,2
|
|
20231127,122100,126380070,13100,13100,13100,13100,0
|
|
20231127,122000,126380070,13100,13100,13100,13100,0
|
|
20231127,121900,126380070,13100,13100,13100,13100,0
|
|
20231127,121800,126380070,13100,13100,13100,13100,0
|
|
20231127,121700,126380070,13100,13100,13100,13100,0
|
|
20231127,121600,126380070,13100,13100,13100,13100,0
|
|
20231127,121500,126380070,13100,13100,13100,13100,2
|
|
20231127,121400,126353870,13100,13100,13100,13100,2
|
|
20231127,121300,126327670,13100,13100,13100,13100,1
|
|
20231127,121200,126314570,13100,13100,13100,13100,0
|
|
20231127,121100,126314570,13100,13100,13100,13100,1
|
|
20231127,121000,126301470,13100,13100,13100,13100,3
|
|
20231127,120900,126262170,13100,13100,13100,13100,128
|
|
20231127,120800,124585370,13100,13100,13100,13100,54
|
|
20231127,120700,123877970,13100,13100,13100,13100,0
|
|
20231127,120600,123877970,13100,13110,13110,13100,82
|
|
20231127,120500,122803730,13110,13110,13110,13110,10
|
|
20231127,120400,122672630,13120,13120,13120,13120,0
|
|
20231127,120300,122672630,13120,13120,13120,13120,0
|
|
20231127,120200,122672630,13120,13120,13120,13120,0
|
|
20231127,120100,122672630,13120,13120,13120,13120,2
|
|
20231127,120000,122646390,13120,13120,13120,13120,0
|
|
20231127,115900,122646390,13120,13120,13120,13120,16
|
|
20231127,115800,122436470,13130,13130,13130,13130,0
|
|
20231127,115700,122436470,13130,13130,13130,13130,0
|
|
20231127,115600,122436470,13130,13130,13130,13130,0
|
|
20231127,115500,122436470,13130,13130,13130,13130,0
|
|
20231127,115400,122436470,13130,13130,13130,13130,0
|
|
20231127,115300,122436470,13130,13130,13130,13130,0
|
|
20231127,115200,122436470,13130,13130,13130,13130,1
|
|
20231127,115100,122423340,13130,13130,13130,13130,0
|
|
20231127,115000,122423340,13130,13130,13130,13130,0
|
|
20231127,114900,122423340,13130,13130,13130,13130,0
|
|
20231127,114800,122423340,13130,13130,13130,13130,0
|
|
20231127,114700,122423340,13130,13130,13130,13130,0
|
|
20231127,114600,122423340,13130,13130,13130,13130,0
|
|
20231127,114500,122423340,13130,13130,13130,13130,0
|
|
20231127,114400,122423340,13130,13130,13130,13130,0
|
|
20231127,114300,122423340,13130,13130,13130,13130,0
|
|
20231127,114200,122423340,13130,13130,13130,13130,0
|
|
20231127,114100,122423340,13130,13130,13130,13130,0
|
|
20231127,114000,122423340,13130,13130,13130,13130,0
|
|
20231127,113900,122423340,13130,13130,13130,13130,0
|
|
20231127,113800,122423340,13130,13130,13130,13130,0
|
|
20231127,113700,122423340,13130,13130,13130,13130,0
|
|
20231127,113600,122423340,13130,13130,13130,13130,0
|
|
20231127,113500,122423340,13130,13130,13130,13130,0
|
|
20231127,113400,122423340,13130,13130,13130,13130,0
|
|
20231127,113300,122423340,13130,13130,13130,13130,0
|
|
20231127,113200,122423340,13130,13130,13130,13130,0
|
|
20231127,113100,122423340,13130,13130,13130,13130,22
|
|
20231127,113000,122134480,13130,13130,13130,13130,1
|
|
20231127,112900,122121350,13130,13130,13130,13130,1
|
|
20231127,112800,122108220,13130,13130,13130,13130,0
|
|
20231127,112700,122108220,13130,13130,13130,13130,0
|
|
20231127,112600,122108220,13130,13130,13130,13130,0
|
|
20231127,112500,122108220,13130,13130,13130,13130,0
|
|
20231127,112400,122108220,13130,13130,13130,13130,0
|
|
20231127,112300,122108220,13130,13130,13130,13130,0
|
|
20231127,112200,122108220,13130,13130,13130,13130,3
|
|
20231127,112100,122068830,13170,13170,13170,13170,0
|
|
20231127,112000,122068830,13170,13170,13170,13170,0
|
|
20231127,111900,122068830,13170,13170,13170,13170,0
|
|
20231127,111800,122068830,13170,13170,13170,13170,0
|
|
20231127,111700,122068830,13170,13170,13170,13170,0
|
|
20231127,111600,122068830,13170,13170,13170,13170,0
|
|
20231127,111500,122068830,13170,13170,13170,13170,0
|
|
20231127,111400,122068830,13170,13170,13170,13170,0
|
|
20231127,111300,122068830,13170,13170,13170,13170,0
|
|
20231127,111200,122068830,13170,13170,13170,13170,0
|
|
20231127,111100,122068830,13170,13170,13170,13170,0
|
|
20231127,111000,122068830,13170,13170,13170,13170,0
|
|
20231127,110900,122068830,13170,13170,13170,13170,0
|
|
20231127,110800,122068830,13170,13170,13170,13170,0
|
|
20231127,110700,122068830,13170,13170,13170,13170,0
|
|
20231127,110600,122068830,13170,13170,13170,13170,0
|
|
20231127,110500,122068830,13170,13170,13170,13170,0
|
|
20231127,110400,122068830,13170,13170,13170,13170,0
|
|
20231127,110300,122068830,13170,13170,13170,13170,0
|
|
20231127,110200,122068830,13170,13170,13170,13170,0
|
|
20231127,110100,122068830,13170,13170,13170,13170,0
|
|
20231127,110000,122068830,13170,13140,13170,13140,501
|
|
20231127,105900,115476950,13140,13140,13140,13140,21
|
|
20231127,105800,115201010,13140,13140,13140,13140,0
|
|
20231127,105700,115201010,13140,13140,13140,13140,0
|
|
20231127,105600,115201010,13140,13140,13140,13140,0
|
|
20231127,105500,115201010,13140,13140,13140,13140,0
|
|
20231127,105400,115201010,13140,13140,13140,13140,0
|
|
20231127,105300,115201010,13140,13140,13140,13140,0
|
|
20231127,105200,115201010,13140,13140,13140,13140,0
|
|
20231127,105100,115201010,13140,13140,13140,13140,0
|
|
20231127,105000,115201010,13140,13140,13140,13140,0
|
|
20231127,104900,115201010,13140,13140,13140,13140,0
|
|
20231127,104800,115201010,13140,13140,13140,13140,0
|
|
20231127,104700,115201010,13140,13140,13140,13140,0
|
|
20231127,104600,115201010,13140,13140,13140,13140,0
|
|
20231127,104500,115201010,13140,13140,13140,13140,0
|
|
20231127,104400,115201010,13140,13160,13160,13140,15
|
|
20231127,104300,115003720,13170,13170,13170,13170,0
|
|
20231127,104200,115003720,13170,13170,13170,13170,5
|
|
20231127,104100,114937870,13160,13160,13160,13160,0
|
|
20231127,104000,114937870,13160,13160,13160,13160,0
|
|
20231127,103900,114937870,13160,13160,13160,13160,6
|
|
20231127,103800,114858910,13170,13170,13170,13170,0
|
|
20231127,103700,114858910,13170,13170,13170,13170,0
|
|
20231127,103600,114858910,13170,13170,13170,13170,0
|
|
20231127,103500,114858910,13170,13170,13170,13170,0
|
|
20231127,103400,114858910,13170,13170,13170,13170,0
|
|
20231127,103300,114858910,13170,13170,13170,13170,6
|
|
20231127,103200,114779890,13180,13180,13180,13180,0
|
|
20231127,103100,114779890,13180,13180,13180,13180,0
|
|
20231127,103000,114779890,13180,13160,13180,13160,500
|
|
20231127,102900,108194970,13140,13140,13140,13140,0
|
|
20231127,102800,108194970,13140,13140,13140,13140,0
|
|
20231127,102700,108194970,13140,13140,13140,13140,0
|
|
20231127,102600,108194970,13140,13140,13140,13140,0
|
|
20231127,102500,108194970,13140,13140,13140,13140,0
|
|
20231127,102400,108194970,13140,13140,13140,13140,0
|
|
20231127,102300,108194970,13140,13140,13140,13140,0
|
|
20231127,102200,108194970,13140,13140,13140,13140,0
|
|
20231127,102100,108194970,13140,13140,13140,13140,0
|
|
20231127,102000,108194970,13140,13140,13140,13140,0
|
|
20231127,101900,108194970,13140,13140,13140,13140,0
|
|
20231127,101800,108194970,13140,13140,13140,13140,0
|
|
20231127,101700,108194970,13140,13140,13140,13140,0
|
|
20231127,101600,108194970,13140,13140,13140,13140,0
|
|
20231127,101500,108194970,13140,13140,13140,13140,2
|
|
20231127,101400,108168690,13140,13140,13140,13140,0
|
|
20231127,101300,108168690,13140,13140,13140,13140,0
|
|
20231127,101200,108168690,13140,13140,13140,13140,0
|
|
20231127,101100,108168690,13140,13140,13140,13140,0
|
|
20231127,101000,108168690,13140,13140,13140,13140,0
|
|
20231127,100900,108168690,13140,13140,13140,13140,0
|
|
20231127,100800,108168690,13140,13140,13140,13140,0
|
|
20231127,100700,108168690,13140,13140,13140,13140,0
|
|
20231127,100600,108168690,13140,13140,13140,13140,0
|
|
20231127,100500,108168690,13140,13140,13140,13140,0
|
|
20231127,100400,108168690,13140,13140,13140,13140,4
|
|
20231127,100300,108116130,13150,13150,13150,13150,0
|
|
20231127,100200,108116130,13150,13150,13150,13150,10
|
|
20231127,100100,107984630,13180,13180,13180,13180,0
|
|
20231127,100000,107984630,13180,13160,13180,13160,501
|
|
20231127,095900,101381860,13150,13150,13150,13150,0
|
|
20231127,095800,101381860,13150,13150,13150,13150,20
|
|
20231127,095700,101118860,13140,13120,13140,13120,39
|
|
20231127,095600,100606760,13120,13120,13120,13120,6
|
|
20231127,095500,100528040,13120,13120,13120,13120,0
|
|
20231127,095400,100528040,13120,13120,13120,13120,0
|
|
20231127,095300,100528040,13120,13110,13120,13110,7
|
|
20231127,095200,100436220,13110,13110,13110,13110,0
|
|
20231127,095100,100436220,13110,13110,13110,13110,0
|
|
20231127,095000,100436220,13110,13080,13110,13080,140
|
|
20231127,094900,98604170,13100,13080,13100,13080,70
|
|
20231127,094800,97688470,13090,13060,13090,13060,164
|
|
20231127,094700,95546330,13020,13080,13080,13020,392
|
|
20231127,094600,90435080,13090,13090,13090,13090,15
|
|
20231127,094500,90238730,13100,13100,13100,13100,5
|
|
20231127,094400,90173230,13100,13100,13100,13100,5
|
|
20231127,094300,90107730,13120,13120,13120,13120,0
|
|
20231127,094200,90107730,13120,13120,13120,13120,1
|
|
20231127,094100,90094610,13120,13110,13120,13110,89
|
|
20231127,094000,88927630,13120,13120,13120,13120,0
|
|
20231127,093900,88927630,13120,13120,13120,13120,0
|
|
20231127,093800,88927630,13120,13120,13120,13120,0
|
|
20231127,093700,88927630,13120,13120,13120,13120,31
|
|
20231127,093600,88520910,13130,13130,13130,13130,85
|
|
20231127,093500,87404860,13150,13150,13150,13150,10
|
|
20231127,093400,87273360,13160,13170,13170,13160,23
|
|
20231127,093300,86970560,13180,13180,13180,13180,0
|
|
20231127,093200,86970560,13180,13190,13190,13180,57
|
|
20231127,093100,86218840,13190,13200,13200,13190,69
|
|
20231127,093000,85308200,13150,13110,13150,13110,1423
|
|
20231127,092900,66628020,13100,13100,13100,13100,0
|
|
20231127,092800,66628020,13100,13100,13100,13100,0
|
|
20231127,092700,66628020,13100,13110,13110,13100,20
|
|
20231127,092600,66365920,13100,13100,13100,13100,0
|
|
20231127,092500,66365920,13100,13100,13100,13100,83
|
|
20231127,092400,65278620,13100,13100,13100,13100,60
|
|
20231127,092300,64492620,13100,13100,13100,13100,22
|
|
20231127,092200,64204420,13100,13100,13100,13100,1
|
|
20231127,092100,64191320,13100,13100,13100,13100,1
|
|
20231127,092000,64178220,13120,13120,13120,13120,100
|
|
20231127,091900,62866220,13100,13120,13120,13100,239
|
|
20231127,091800,59735140,13120,13120,13120,13120,1
|
|
20231127,091700,59722020,13120,13120,13120,13120,0
|
|
20231127,091600,59722020,13120,13100,13120,13100,70
|
|
20231127,091500,58804690,13100,13100,13100,13100,5
|
|
20231127,091400,58739190,13100,13100,13100,13100,2
|
|
20231127,091300,58712990,13100,13100,13100,13100,61
|
|
20231127,091200,57913890,13110,13100,13110,13100,113
|
|
20231127,091100,56433390,13090,13090,13100,13090,30
|
|
20231127,091000,56040590,13100,13070,13100,13070,18
|
|
20231127,090900,55805240,13100,13040,13100,13040,525
|
|
20231127,090800,48942200,12960,12970,12970,12960,87
|
|
20231127,090700,47814420,12960,12990,12990,12960,100
|
|
20231127,090600,46517680,13080,13080,13080,13080,0
|
|
20231127,090500,46517680,13080,13020,13080,13000,2380
|
|
20231127,090400,15577220,12950,12950,12950,12950,0
|
|
20231127,090300,15577220,12950,13060,13060,12950,200
|
|
20231127,090200,12979300,13070,13070,13070,13070,11
|
|
20231127,090100,12835530,13080,13020,13100,13020,828
|
|
20231127,090000,2048940,13000,12950,13000,12950,158
|