592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184900,342943520,15940,15940,15940,15940,1058
|
|
20231127,184800,342943520,15940,15940,15940,15940,0
|
|
20231127,184700,342943520,15940,15940,15940,15940,0
|
|
20231127,184600,342943520,15940,15940,15940,15940,0
|
|
20231127,184500,342943520,15940,15940,15940,15940,0
|
|
20231127,184400,342943520,15940,15940,15940,15940,0
|
|
20231127,184300,342943520,15940,15940,15940,15940,0
|
|
20231127,184200,342943520,15940,15940,15940,15940,0
|
|
20231127,184100,342943520,15940,15940,15940,15940,0
|
|
20231127,184000,342943520,15940,15940,15940,15940,0
|
|
20231127,183900,342943520,15940,15940,15940,15940,0
|
|
20231127,183800,342943520,15940,15940,15940,15940,0
|
|
20231127,183700,342943520,15940,15940,15940,15940,0
|
|
20231127,183600,342943520,15940,15940,15940,15940,0
|
|
20231127,183500,342943520,15940,15940,15940,15940,0
|
|
20231127,183400,342943520,15940,15940,15940,15940,0
|
|
20231127,183300,342943520,15940,15940,15940,15940,0
|
|
20231127,183200,342943520,15940,15940,15940,15940,0
|
|
20231127,183100,342943520,15940,15940,15940,15940,0
|
|
20231127,183000,342943520,15940,15940,15940,15940,0
|
|
20231127,182900,342943520,15940,15940,15940,15940,0
|
|
20231127,182800,342943520,15940,15940,15940,15940,0
|
|
20231127,182700,342943520,15940,15940,15940,15940,0
|
|
20231127,182600,342943520,15940,15940,15940,15940,0
|
|
20231127,182500,342943520,15940,15940,15940,15940,0
|
|
20231127,182400,342943520,15940,15940,15940,15940,0
|
|
20231127,182300,342943520,15940,15940,15940,15940,0
|
|
20231127,182200,342943520,15940,15940,15940,15940,0
|
|
20231127,182100,342943520,15940,15940,15940,15940,0
|
|
20231127,182000,342943520,15940,15940,15940,15940,0
|
|
20231127,181900,342943520,15940,15940,15940,15940,1058
|
|
20231127,181800,342943520,15940,15940,15940,15940,0
|
|
20231127,181700,342943520,15940,15940,15940,15940,0
|
|
20231127,181600,342943520,15940,15940,15940,15940,0
|
|
20231127,181500,342943520,15940,15940,15940,15940,0
|
|
20231127,181400,342943520,15940,15940,15940,15940,0
|
|
20231127,181300,342943520,15940,15940,15940,15940,0
|
|
20231127,181200,342943520,15940,15940,15940,15940,0
|
|
20231127,181100,342943520,15940,15940,15940,15940,0
|
|
20231127,181000,342943520,15940,15940,15940,15940,0
|
|
20231127,180900,342943520,15940,15940,15940,15940,0
|
|
20231127,180800,342943520,15940,15940,15940,15940,0
|
|
20231127,180700,342943520,15940,15940,15940,15940,0
|
|
20231127,180600,342943520,15940,15940,15940,15940,0
|
|
20231127,180500,342943520,15940,15940,15940,15940,0
|
|
20231127,180400,342943520,15940,15940,15940,15940,0
|
|
20231127,180300,342943520,15940,15940,15940,15940,0
|
|
20231127,180200,342943520,15940,15940,15940,15940,0
|
|
20231127,180100,342943520,15940,15940,15940,15940,0
|
|
20231127,180000,342943520,15940,15940,15940,15940,0
|
|
20231127,175900,342943520,15940,15940,15940,15940,0
|
|
20231127,175800,342943520,15940,15940,15940,15940,0
|
|
20231127,175700,342943520,15940,15940,15940,15940,0
|
|
20231127,175600,342943520,15940,15940,15940,15940,0
|
|
20231127,175500,342943520,15940,15940,15940,15940,0
|
|
20231127,175400,342943520,15940,15940,15940,15940,0
|
|
20231127,175300,342943520,15940,15940,15940,15940,0
|
|
20231127,175200,342943520,15940,15940,15940,15940,0
|
|
20231127,175100,342943520,15940,15940,15940,15940,0
|
|
20231127,175000,342943520,15940,15940,15940,15940,0
|
|
20231127,174900,342943520,15940,15940,15940,15940,1058
|
|
20231127,174800,342943520,15940,15940,15940,15940,0
|
|
20231127,174700,342943520,15940,15940,15940,15940,0
|
|
20231127,174600,342943520,15940,15940,15940,15940,0
|
|
20231127,174500,342943520,15940,15940,15940,15940,0
|
|
20231127,174400,342943520,15940,15940,15940,15940,0
|
|
20231127,174300,342943520,15940,15940,15940,15940,0
|
|
20231127,174200,342943520,15940,15940,15940,15940,0
|
|
20231127,174100,342943520,15940,15940,15940,15940,0
|
|
20231127,174000,342943520,15940,15940,15940,15940,0
|
|
20231127,173900,342943520,15940,15940,15940,15940,0
|
|
20231127,173800,342943520,15940,15940,15940,15940,0
|
|
20231127,173700,342943520,15940,15940,15940,15940,0
|
|
20231127,173600,342943520,15940,15940,15940,15940,0
|
|
20231127,173500,342943520,15940,15940,15940,15940,0
|
|
20231127,173400,342943520,15940,15940,15940,15940,0
|
|
20231127,173300,342943520,15940,15940,15940,15940,0
|
|
20231127,173200,342943520,15940,15940,15940,15940,0
|
|
20231127,173100,342943520,15940,15940,15940,15940,0
|
|
20231127,173000,342943520,15940,15940,15940,15940,0
|
|
20231127,172900,342943520,15940,15940,15940,15940,0
|
|
20231127,172800,342943520,15940,15940,15940,15940,0
|
|
20231127,172700,342943520,15940,15940,15940,15940,0
|
|
20231127,172600,342943520,15940,15940,15940,15940,0
|
|
20231127,172500,342943520,15940,15940,15940,15940,0
|
|
20231127,172400,342943520,15940,15940,15940,15940,0
|
|
20231127,172300,342943520,15940,15940,15940,15940,0
|
|
20231127,172200,342943520,15940,15940,15940,15940,0
|
|
20231127,172100,342943520,15940,15940,15940,15940,0
|
|
20231127,172000,342943520,15940,15940,15940,15940,0
|
|
20231127,171900,342943520,15940,15940,15940,15940,1058
|
|
20231127,171800,342943520,15940,15940,15940,15940,0
|
|
20231127,171700,342943520,15940,15940,15940,15940,0
|
|
20231127,171600,342943520,15940,15940,15940,15940,0
|
|
20231127,171500,342943520,15940,15940,15940,15940,0
|
|
20231127,171400,342943520,15940,15940,15940,15940,0
|
|
20231127,171300,342943520,15940,15940,15940,15940,0
|
|
20231127,171200,342943520,15940,15940,15940,15940,0
|
|
20231127,171100,342943520,15940,15940,15940,15940,0
|
|
20231127,171000,342943520,15940,15940,15940,15940,0
|
|
20231127,170900,342943520,15940,15940,15940,15940,0
|
|
20231127,170800,342943520,15940,15940,15940,15940,0
|
|
20231127,170700,342943520,15940,15940,15940,15940,0
|
|
20231127,170600,342943520,15940,15940,15940,15940,0
|
|
20231127,170500,342943520,15940,15940,15940,15940,0
|
|
20231127,170400,342943520,15940,15940,15940,15940,0
|
|
20231127,170300,342943520,15940,15940,15940,15940,0
|
|
20231127,170200,342943520,15940,15940,15940,15940,0
|
|
20231127,170100,342943520,15940,15940,15940,15940,0
|
|
20231127,170000,342943520,15940,15940,15940,15940,0
|
|
20231127,165900,342943520,15940,15940,15940,15940,0
|
|
20231127,165800,342943520,15940,15940,15940,15940,0
|
|
20231127,165700,342943520,15940,15940,15940,15940,0
|
|
20231127,165600,342943520,15940,15940,15940,15940,0
|
|
20231127,165500,342943520,15940,15940,15940,15940,0
|
|
20231127,165400,342943520,15940,15940,15940,15940,0
|
|
20231127,165300,342943520,15940,15940,15940,15940,0
|
|
20231127,165200,342943520,15940,15940,15940,15940,0
|
|
20231127,165100,342943520,15940,15940,15940,15940,0
|
|
20231127,165000,342943520,15940,15940,15940,15940,0
|
|
20231127,164900,342943520,15940,15940,15940,15940,1058
|
|
20231127,164800,342943520,15940,15940,15940,15940,0
|
|
20231127,164700,342943520,15940,15940,15940,15940,0
|
|
20231127,164600,342943520,15940,15940,15940,15940,0
|
|
20231127,164500,342943520,15940,15940,15940,15940,0
|
|
20231127,164400,342943520,15940,15940,15940,15940,0
|
|
20231127,164300,342943520,15940,15940,15940,15940,0
|
|
20231127,164200,342943520,15940,15940,15940,15940,0
|
|
20231127,164100,342943520,15940,15940,15940,15940,0
|
|
20231127,164000,342943520,15940,15940,15940,15940,0
|
|
20231127,163900,342943520,15940,15940,15940,15940,0
|
|
20231127,163800,342943520,15940,15940,15940,15940,0
|
|
20231127,163700,342943520,15940,15940,15940,15940,0
|
|
20231127,163600,342943520,15940,15940,15940,15940,0
|
|
20231127,163500,342943520,15940,15940,15940,15940,0
|
|
20231127,163400,342943520,15940,15940,15940,15940,0
|
|
20231127,163300,342943520,15940,15940,15940,15940,0
|
|
20231127,163200,342943520,15940,15940,15940,15940,0
|
|
20231127,163100,342943520,15940,15940,15940,15940,0
|
|
20231127,163000,342943520,15940,15940,15940,15940,0
|
|
20231127,162900,342943520,15940,15940,15940,15940,0
|
|
20231127,162800,342943520,15940,15940,15940,15940,0
|
|
20231127,162700,342943520,15940,15940,15940,15940,0
|
|
20231127,162600,342943520,15940,15940,15940,15940,0
|
|
20231127,162500,342943520,15940,15940,15940,15940,0
|
|
20231127,162400,342943520,15940,15940,15940,15940,0
|
|
20231127,162300,342943520,15940,15940,15940,15940,0
|
|
20231127,162200,342943520,15940,15940,15940,15940,0
|
|
20231127,162100,342943520,15940,15940,15940,15940,0
|
|
20231127,162000,342943520,15940,15940,15940,15940,0
|
|
20231127,161900,342943520,15940,15940,15940,15940,1058
|
|
20231127,161800,342943520,15940,15940,15940,15940,0
|
|
20231127,161700,342943520,15940,15940,15940,15940,0
|
|
20231127,161600,342943520,15940,15940,15940,15940,0
|
|
20231127,161500,342943520,15940,15940,15940,15940,0
|
|
20231127,161400,342943520,15940,15940,15940,15940,0
|
|
20231127,161300,342943520,15940,15940,15940,15940,0
|
|
20231127,161200,342943520,15940,15940,15940,15940,0
|
|
20231127,161100,342943520,15940,15940,15940,15940,0
|
|
20231127,161000,342943520,15940,15940,15940,15940,0
|
|
20231127,160900,342943520,15940,15940,15940,15940,0
|
|
20231127,160800,342943520,15940,15940,15940,15940,0
|
|
20231127,160700,342943520,15940,15940,15940,15940,0
|
|
20231127,160600,342943520,15940,15940,15940,15940,0
|
|
20231127,160500,342943520,15940,15940,15940,15940,0
|
|
20231127,160400,342943520,15940,15940,15940,15940,0
|
|
20231127,160300,342943520,15940,15940,15940,15940,0
|
|
20231127,160200,342943520,15940,15940,15940,15940,0
|
|
20231127,160100,342943520,15940,15940,15940,15940,0
|
|
20231127,160000,342943520,15940,15940,15940,15940,0
|
|
20231127,155900,342943520,15940,15940,15940,15940,0
|
|
20231127,155800,342943520,15940,15940,15940,15940,0
|
|
20231127,155700,342943520,15940,15940,15940,15940,0
|
|
20231127,155600,342943520,15940,15940,15940,15940,0
|
|
20231127,155500,342943520,15940,15940,15940,15940,0
|
|
20231127,155400,342943520,15940,15940,15940,15940,0
|
|
20231127,155300,342943520,15940,15940,15940,15940,0
|
|
20231127,155200,342943520,15940,15940,15940,15940,0
|
|
20231127,155100,342943520,15940,15940,15940,15940,0
|
|
20231127,155000,342943520,15940,15940,15940,15940,0
|
|
20231127,154900,342943520,15940,15940,15940,15940,1058
|
|
20231127,154800,342943520,15940,15940,15940,15940,0
|
|
20231127,154700,342943520,15940,15940,15940,15940,0
|
|
20231127,154600,342943520,15940,15940,15940,15940,0
|
|
20231127,154500,342943520,15940,15940,15940,15940,0
|
|
20231127,154400,342943520,15940,15940,15940,15940,0
|
|
20231127,154300,342943520,15940,15940,15940,15940,0
|
|
20231127,154200,342943520,15940,15940,15940,15940,0
|
|
20231127,154100,342943520,15940,15940,15940,15940,0
|
|
20231127,154000,342943520,15940,15940,15940,15940,0
|
|
20231127,153900,342943520,15940,15940,15940,15940,0
|
|
20231127,153800,342943520,15940,15940,15940,15940,0
|
|
20231127,153700,342943520,15940,15940,15940,15940,0
|
|
20231127,153600,342943520,15940,15940,15940,15940,0
|
|
20231127,153500,342943520,15940,15940,15940,15940,0
|
|
20231127,153400,342943520,15940,15940,15940,15940,0
|
|
20231127,153300,342943520,15940,15940,15940,15940,0
|
|
20231127,153200,342943520,15940,15940,15940,15940,0
|
|
20231127,153100,342943520,15940,15940,15940,15940,0
|
|
20231127,153000,342943520,15940,15940,15940,15940,1058
|
|
20231127,152900,326079000,15990,15990,15990,15990,0
|
|
20231127,152800,326079000,15990,15990,15990,15990,0
|
|
20231127,152700,326079000,15990,15990,15990,15990,0
|
|
20231127,152600,326079000,15990,15990,15990,15990,0
|
|
20231127,152500,326079000,15990,15990,15990,15990,0
|
|
20231127,152400,326079000,15990,15990,15990,15990,0
|
|
20231127,152300,326079000,15990,15990,15990,15990,0
|
|
20231127,152200,326079000,15990,15990,15990,15990,0
|
|
20231127,152100,326079000,15990,15990,15990,15990,0
|
|
20231127,152000,326079000,15990,15990,15990,15990,0
|
|
20231127,151900,326079000,15990,15970,15990,15950,69
|
|
20231127,151800,324977400,15970,15970,15970,15970,37
|
|
20231127,151700,324386510,15980,15980,15980,15970,129
|
|
20231127,151600,322325930,15990,15980,15990,15980,5
|
|
20231127,151500,322246020,15980,15980,15980,15980,3
|
|
20231127,151400,322198080,15980,15980,15980,15980,27
|
|
20231127,151300,321766620,15990,15990,15990,15990,7
|
|
20231127,151200,321654690,16000,16000,16000,16000,0
|
|
20231127,151100,321654690,16000,16000,16000,16000,0
|
|
20231127,151000,321654690,16000,15980,16000,15980,8
|
|
20231127,150900,321526770,16000,16000,16000,16000,1
|
|
20231127,150800,321510770,15980,15980,15980,15980,0
|
|
20231127,150700,321510770,15980,15980,15980,15980,0
|
|
20231127,150600,321510770,15980,15980,15980,15980,53
|
|
20231127,150500,320663830,15980,15980,15980,15980,10
|
|
20231127,150400,320504030,15980,15980,15980,15980,5
|
|
20231127,150300,320424130,15980,15980,15980,15980,1
|
|
20231127,150200,320408150,15970,15970,15970,15970,0
|
|
20231127,150100,320408150,15970,15970,15970,15970,0
|
|
20231127,150000,320408150,15970,15970,15970,15970,5
|
|
20231127,145900,320328300,15970,15970,15970,15970,0
|
|
20231127,145800,320328300,15970,15970,15970,15970,0
|
|
20231127,145700,320328300,15970,15970,15970,15970,0
|
|
20231127,145600,320328300,15970,15970,15970,15970,39
|
|
20231127,145500,319705470,15970,15970,15970,15970,2
|
|
20231127,145400,319673530,15970,15970,15970,15970,2
|
|
20231127,145300,319641590,15970,15970,15970,15970,0
|
|
20231127,145200,319641590,15970,15970,15970,15970,1
|
|
20231127,145100,319625620,15970,15970,15970,15970,0
|
|
20231127,145000,319625620,15970,15970,15970,15970,1
|
|
20231127,144900,319609650,15950,15960,15970,15950,22
|
|
20231127,144800,319258600,15950,15950,15950,15950,18
|
|
20231127,144700,318971500,15950,15950,15950,15950,0
|
|
20231127,144600,318971500,15950,15950,15950,15950,28
|
|
20231127,144500,318524900,15950,15950,15950,15950,0
|
|
20231127,144400,318524900,15950,15950,15950,15950,35
|
|
20231127,144300,317966650,15950,15950,15950,15950,0
|
|
20231127,144200,317966650,15950,15950,15950,15950,6
|
|
20231127,144100,317870950,15950,15950,15950,15950,0
|
|
20231127,144000,317870950,15950,15950,15950,15950,54
|
|
20231127,143900,317009650,15940,15940,15940,15940,0
|
|
20231127,143800,317009650,15940,15940,15940,15940,10
|
|
20231127,143700,316850250,15940,15940,15940,15940,3
|
|
20231127,143600,316802430,15960,15940,15960,15940,62
|
|
20231127,143500,315813210,15950,15950,15950,15950,169
|
|
20231127,143400,313117660,15950,15950,15950,15950,1
|
|
20231127,143300,313101710,15940,15940,15940,15940,0
|
|
20231127,143200,313101710,15940,15940,15940,15940,17
|
|
20231127,143100,312830730,15940,15940,15950,15940,90
|
|
20231127,143000,311395580,15950,15950,15950,15950,0
|
|
20231127,142900,311395580,15950,15950,15950,15950,22
|
|
20231127,142800,311044680,15950,15950,15950,15950,0
|
|
20231127,142700,311044680,15950,15950,15950,15950,20
|
|
20231127,142600,310725680,15940,15950,15960,15940,58
|
|
20231127,142500,309800640,15960,15960,15960,15960,1
|
|
20231127,142400,309784680,15990,15990,15990,15990,3
|
|
20231127,142300,309736710,15950,15950,15950,15950,183
|
|
20231127,142200,306817860,15950,15950,15950,15950,0
|
|
20231127,142100,306817860,15950,15950,15950,15950,12
|
|
20231127,142000,306626460,15950,15950,15950,15950,0
|
|
20231127,141900,306626460,15950,15950,15950,15950,50
|
|
20231127,141800,305828960,15950,15950,15950,15950,0
|
|
20231127,141700,305828960,15950,15950,15950,15950,5
|
|
20231127,141600,305749210,15950,15950,15950,15950,5
|
|
20231127,141500,305669460,15950,15950,15950,15950,0
|
|
20231127,141400,305669460,15950,15950,15950,15950,4
|
|
20231127,141300,305605660,16000,16000,16000,16000,0
|
|
20231127,141200,305605660,16000,15950,16000,15950,24
|
|
20231127,141100,305222810,16000,15950,16000,15950,5
|
|
20231127,141000,305143010,15950,15950,15950,15950,1
|
|
20231127,140900,305127060,15950,15950,15950,15950,135
|
|
20231127,140800,302973810,15940,15950,15950,15940,228
|
|
20231127,140700,299339450,15950,15950,15950,15950,0
|
|
20231127,140600,299339450,15950,15950,15950,15950,6
|
|
20231127,140500,299243750,15950,15950,15950,15950,0
|
|
20231127,140400,299243750,15950,15950,15950,15950,11
|
|
20231127,140300,299068300,15940,15940,15940,15940,0
|
|
20231127,140200,299068300,15940,15940,15940,15940,26
|
|
20231127,140100,298653860,15940,15940,15940,15940,17
|
|
20231127,140000,298382880,16000,16000,16000,16000,0
|
|
20231127,135900,298382880,16000,15940,16000,15940,27
|
|
20231127,135800,297952440,15990,15990,15990,15990,10
|
|
20231127,135700,297792540,15950,15950,15950,15950,65
|
|
20231127,135600,296755790,15950,15950,15950,15950,0
|
|
20231127,135500,296755790,15950,15950,15950,15950,18
|
|
20231127,135400,296468690,15950,15950,15950,15950,0
|
|
20231127,135300,296468690,15950,15950,15950,15950,16
|
|
20231127,135200,296213490,15950,15950,15950,15950,0
|
|
20231127,135100,296213490,15950,15950,15950,15950,8
|
|
20231127,135000,296085890,15950,15950,15950,15950,0
|
|
20231127,134900,296085890,15950,15950,15950,15950,24
|
|
20231127,134800,295703090,15950,15960,15960,15950,44
|
|
20231127,134700,295000990,15950,15950,15950,15950,26
|
|
20231127,134600,294586290,15950,15950,15950,15950,0
|
|
20231127,134500,294586290,15950,15950,15950,15950,19
|
|
20231127,134400,294283240,15950,15950,15950,15950,26
|
|
20231127,134300,293868540,16000,16000,16000,16000,0
|
|
20231127,134200,293868540,16000,15950,16000,15940,55
|
|
20231127,134100,292991340,15950,15950,15950,15950,2
|
|
20231127,134000,292959440,15950,15950,15950,15940,173
|
|
20231127,133900,290200170,16000,15960,16000,15950,357
|
|
20231127,133800,284500470,15950,15970,15970,15950,34
|
|
20231127,133700,283957950,15960,15960,15960,15960,470
|
|
20231127,133600,276456750,15960,15980,15980,15960,1330
|
|
20231127,133500,255205270,15980,15980,15980,15980,0
|
|
20231127,133400,255205270,15980,15980,15980,15980,49
|
|
20231127,133300,254422250,15980,15980,15980,15980,0
|
|
20231127,133200,254422250,15980,15980,15980,15980,24
|
|
20231127,133100,254038730,15990,15990,15990,15990,14
|
|
20231127,133000,253814870,15990,16000,16000,15990,2
|
|
20231127,132900,253782880,16000,15980,16000,15980,6
|
|
20231127,132800,253686980,15980,15980,15980,15980,0
|
|
20231127,132700,253686980,15980,15980,15980,15980,15
|
|
20231127,132600,253447280,15980,15980,15980,15980,120
|
|
20231127,132500,251529680,15980,15980,15980,15980,16
|
|
20231127,132400,251274000,15980,15980,15980,15980,0
|
|
20231127,132300,251274000,15980,15980,15980,15980,10
|
|
20231127,132200,251114200,16000,16000,16000,16000,60
|
|
20231127,132100,250154200,15980,15980,15980,15980,26
|
|
20231127,132000,249738720,15990,15990,15990,15990,306
|
|
20231127,131900,244845780,15990,15990,15990,15990,22
|
|
20231127,131800,244494000,15990,15990,15990,15990,0
|
|
20231127,131700,244494000,15990,15990,15990,15990,27
|
|
20231127,131600,244062270,15990,15990,15990,15990,14
|
|
20231127,131500,243838410,15990,15990,15990,15990,20
|
|
20231127,131400,243518610,16000,16000,16000,16000,10
|
|
20231127,131300,243358610,15990,15990,15990,15990,0
|
|
20231127,131200,243358610,15990,15990,15990,15990,12
|
|
20231127,131100,243166730,15990,15990,15990,15990,0
|
|
20231127,131000,243166730,15990,15990,15990,15990,20
|
|
20231127,130900,242846930,15990,15990,15990,15990,0
|
|
20231127,130800,242846930,15990,15990,15990,15990,7
|
|
20231127,130700,242735000,15990,15990,15990,15990,0
|
|
20231127,130600,242735000,15990,15990,15990,15990,26
|
|
20231127,130500,242319260,15990,15990,15990,15990,0
|
|
20231127,130400,242319260,15990,15990,15990,15990,25
|
|
20231127,130300,241919510,15990,15990,15990,15990,0
|
|
20231127,130200,241919510,15990,15990,15990,15990,28
|
|
20231127,130100,241471790,15990,15990,15990,15990,2
|
|
20231127,130000,241439810,15990,16010,16010,15990,33
|
|
20231127,125900,240911900,15990,15990,15990,15990,0
|
|
20231127,125800,240911900,15990,15990,15990,15990,11
|
|
20231127,125700,240736010,15990,15990,15990,15990,115
|
|
20231127,125600,238897160,15990,15990,15990,15990,90
|
|
20231127,125500,237458060,15990,15990,15990,15990,19
|
|
20231127,125400,237154250,15990,15990,15990,15990,0
|
|
20231127,125300,237154250,15990,16010,16010,15990,65
|
|
20231127,125200,236113760,16010,16000,16010,16000,130
|
|
20231127,125100,234032560,16000,16000,16000,16000,27
|
|
20231127,125000,233600560,16000,16000,16000,16000,0
|
|
20231127,124900,233600560,16000,16000,16000,16000,27
|
|
20231127,124800,233168560,16000,16000,16000,16000,0
|
|
20231127,124700,233168560,16000,16000,16000,16000,5
|
|
20231127,124600,233088560,16000,16000,16000,16000,0
|
|
20231127,124500,233088560,16000,16000,16000,16000,29
|
|
20231127,124400,232624560,16000,16000,16000,16000,0
|
|
20231127,124300,232624560,16000,16000,16000,16000,15
|
|
20231127,124200,232384560,16000,16000,16000,16000,10
|
|
20231127,124100,232224560,16000,16000,16000,16000,0
|
|
20231127,124000,232224560,16000,16000,16000,16000,7
|
|
20231127,123900,232112560,16000,16000,16000,16000,0
|
|
20231127,123800,232112560,16000,16000,16000,16000,27
|
|
20231127,123700,231680560,16000,16000,16000,16000,0
|
|
20231127,123600,231680560,16000,16000,16000,16000,14
|
|
20231127,123500,231456560,16020,16020,16020,16020,70
|
|
20231127,123400,230335160,16000,16000,16000,16000,26
|
|
20231127,123300,229919160,16000,16000,16000,16000,0
|
|
20231127,123200,229919160,16000,16020,16040,16000,354
|
|
20231127,123100,224250720,16020,16020,16020,16020,50
|
|
20231127,123000,223449720,16020,16020,16020,16020,26
|
|
20231127,122900,223033200,16060,16030,16060,16030,50
|
|
20231127,122800,222231300,15980,15990,16000,15980,56
|
|
20231127,122700,221335810,16000,15980,16000,15980,17
|
|
20231127,122600,221064030,15990,15990,15990,15990,13
|
|
20231127,122500,220856160,15990,16000,16000,15990,986
|
|
20231127,122400,205081520,16000,16000,16000,16000,0
|
|
20231127,122300,205081520,16000,16000,16000,16000,7
|
|
20231127,122200,204969520,16010,16010,16010,16010,0
|
|
20231127,122100,204969520,16010,16010,16020,16000,58
|
|
20231127,122000,204041080,16000,16000,16000,16000,0
|
|
20231127,121900,204041080,16000,16000,16000,16000,22
|
|
20231127,121800,203689080,16000,16000,16000,16000,0
|
|
20231127,121700,203689080,16000,16000,16000,16000,9
|
|
20231127,121600,203545080,16000,16000,16000,16000,0
|
|
20231127,121500,203545080,16000,16010,16010,16000,65
|
|
20231127,121400,202504580,16000,16000,16000,16000,1
|
|
20231127,121300,202488580,16000,16010,16010,16000,112
|
|
20231127,121200,200695580,16010,16000,16010,16000,11
|
|
20231127,121100,200519480,16000,16000,16010,16000,19
|
|
20231127,121000,200215430,16010,16010,16010,16000,113
|
|
20231127,120900,198406760,16010,16010,16010,16010,83
|
|
20231127,120800,197077930,16010,16010,16010,16010,5
|
|
20231127,120700,196997880,16020,16020,16020,16020,11
|
|
20231127,120600,196821660,16010,16010,16020,16010,185
|
|
20231127,120500,193859800,16020,16020,16020,16020,1
|
|
20231127,120400,193843780,16010,16030,16030,16010,496
|
|
20231127,120300,185897800,16020,16020,16020,16020,0
|
|
20231127,120200,185897800,16020,16020,16020,16020,9
|
|
20231127,120100,185753620,16020,16020,16020,16020,0
|
|
20231127,120000,185753620,16020,16020,16020,16020,21
|
|
20231127,115900,185417200,16020,16020,16020,16020,50
|
|
20231127,115800,184616200,16020,16020,16020,16020,69
|
|
20231127,115700,183510820,16020,16020,16020,16020,0
|
|
20231127,115600,183510820,16020,16020,16020,16020,24
|
|
20231127,115500,183126340,16020,16020,16020,16020,8
|
|
20231127,115400,182998180,16020,16020,16020,16020,50
|
|
20231127,115300,182197180,16020,16020,16020,16020,27
|
|
20231127,115200,181764640,16020,16020,16020,16020,261
|
|
20231127,115100,177583420,16020,16020,16020,16020,23
|
|
20231127,115000,177214960,16020,16020,16020,16020,0
|
|
20231127,114900,177214960,16020,16020,16020,16020,26
|
|
20231127,114800,176798440,16020,16020,16020,16020,0
|
|
20231127,114700,176798440,16020,16020,16020,16020,23
|
|
20231127,114600,176429980,16020,16020,16020,16020,0
|
|
20231127,114500,176429980,16020,16020,16020,16020,7
|
|
20231127,114400,176317840,16030,16030,16030,16030,244
|
|
20231127,114300,172406520,16030,16030,16030,16030,321
|
|
20231127,114200,167260890,16030,16030,16030,16030,0
|
|
20231127,114100,167260890,16030,16030,16030,16030,13
|
|
20231127,114000,167052500,16030,16030,16030,16030,23
|
|
20231127,113900,166683810,16030,16030,16030,16030,2
|
|
20231127,113800,166651750,16030,16030,16030,16030,8
|
|
20231127,113700,166523510,16040,16040,16040,16040,10
|
|
20231127,113600,166363110,16040,16040,16040,16040,1
|
|
20231127,113500,166347070,16030,16030,16030,16030,0
|
|
20231127,113400,166347070,16030,16030,16030,16030,21
|
|
20231127,113300,166010440,16030,16030,16030,16030,0
|
|
20231127,113200,166010440,16030,16030,16030,16030,26
|
|
20231127,113100,165593660,16030,16030,16030,16030,0
|
|
20231127,113000,165593660,16030,16070,16070,16030,14
|
|
20231127,112900,165369200,16030,16030,16030,16030,0
|
|
20231127,112800,165369200,16030,16030,16030,16030,20
|
|
20231127,112700,165048600,16030,16030,16030,16030,1
|
|
20231127,112600,165032570,16020,16020,16020,16020,9
|
|
20231127,112500,164888390,16020,16020,16020,16020,0
|
|
20231127,112400,164888390,16020,16050,16050,16020,928
|
|
20231127,112300,150010320,16050,16050,16050,16050,16
|
|
20231127,112200,149753520,16040,16040,16040,16040,0
|
|
20231127,112100,149753520,16040,16040,16040,16040,30
|
|
20231127,112000,149272320,16040,16040,16040,16040,0
|
|
20231127,111900,149272320,16040,16040,16040,16040,29
|
|
20231127,111800,148807160,16050,16050,16050,16050,0
|
|
20231127,111700,148807160,16050,16050,16050,16050,8
|
|
20231127,111600,148678760,16040,16040,16040,16040,0
|
|
20231127,111500,148678760,16040,16040,16040,16040,6
|
|
20231127,111400,148582520,16050,16050,16050,16050,10
|
|
20231127,111300,148422020,16040,16040,16040,16040,21
|
|
20231127,111200,148085180,16050,16050,16050,16050,1
|
|
20231127,111100,148069130,16050,16050,16050,16040,134
|
|
20231127,111000,145919650,16050,16050,16050,16050,30
|
|
20231127,110900,145438150,16080,16080,16080,16080,31
|
|
20231127,110800,144939670,16080,16040,16080,16040,42
|
|
20231127,110700,144265270,16050,16050,16050,16050,165
|
|
20231127,110600,141617020,16050,16050,16050,16050,19
|
|
20231127,110500,141312070,16050,16050,16050,16050,0
|
|
20231127,110400,141312070,16050,16060,16060,16050,206
|
|
20231127,110300,138003770,16050,16050,16050,16050,0
|
|
20231127,110200,138003770,16050,16060,16060,16050,8
|
|
20231127,110100,137875350,16060,16060,16060,16060,2
|
|
20231127,110000,137843230,16060,16060,16060,16060,28
|
|
20231127,105900,137393550,16060,16060,16060,16060,207
|
|
20231127,105800,134069130,16060,16060,16060,16060,17
|
|
20231127,105700,133796110,16060,16060,16060,16060,0
|
|
20231127,105600,133796110,16060,16060,16060,16060,21
|
|
20231127,105500,133458850,16060,16060,16060,16060,0
|
|
20231127,105400,133458850,16060,16060,16060,16060,20
|
|
20231127,105300,133137650,16060,16060,16060,16060,20
|
|
20231127,105200,132816450,16060,16060,16060,16060,0
|
|
20231127,105100,132816450,16060,16060,16060,16060,4
|
|
20231127,105000,132752210,16060,16060,16060,16060,0
|
|
20231127,104900,132752210,16060,16060,16060,16060,23
|
|
20231127,104800,132382830,16060,16060,16060,16060,0
|
|
20231127,104700,132382830,16060,16090,16090,16060,8
|
|
20231127,104600,132254320,16060,16060,16060,16060,0
|
|
20231127,104500,132254320,16060,16060,16060,16060,22
|
|
20231127,104400,131901000,16060,16060,16060,16060,8
|
|
20231127,104300,131772520,16060,16060,16060,16060,12
|
|
20231127,104200,131579800,16060,16060,16060,16060,0
|
|
20231127,104100,131579800,16060,16060,16060,16060,28
|
|
20231127,104000,131130120,16100,16050,16100,16050,343
|
|
20231127,103900,125620560,16030,16030,16030,16030,38
|
|
20231127,103800,125011420,16030,16030,16030,16030,0
|
|
20231127,103700,125011420,16030,16050,16050,16030,66
|
|
20231127,103600,123952460,16050,16050,16050,16050,18
|
|
20231127,103500,123663560,16060,16060,16060,16060,0
|
|
20231127,103400,123663560,16060,16060,16060,16060,2
|
|
20231127,103300,123631440,16070,16070,16070,16070,1
|
|
20231127,103200,123615370,16070,16070,16070,16070,1
|
|
20231127,103100,123599300,16080,16080,16080,16080,0
|
|
20231127,103000,123599300,16080,16080,16090,16080,51
|
|
20231127,102900,122779040,16050,16050,16050,16050,0
|
|
20231127,102800,122779040,16050,16050,16050,16050,28
|
|
20231127,102700,122329640,16050,16050,16090,16050,252
|
|
20231127,102600,118285000,16020,16040,16040,16020,39
|
|
20231127,102500,117659600,16020,16020,16020,16020,0
|
|
20231127,102400,117659600,16020,16020,16020,16020,5
|
|
20231127,102300,117579500,16020,16020,16020,16020,0
|
|
20231127,102200,117579500,16020,16020,16020,16020,17
|
|
20231127,102100,117307160,16040,16020,16040,16020,30
|
|
20231127,102000,116826340,16010,16010,16010,16010,0
|
|
20231127,101900,116826340,16010,16010,16010,16010,21
|
|
20231127,101800,116490130,16030,16030,16030,16030,1
|
|
20231127,101700,116474100,16010,16010,16010,16010,26
|
|
20231127,101600,116057840,16010,16010,16010,16010,51
|
|
20231127,101500,115241330,16010,16010,16010,16010,36
|
|
20231127,101400,114664970,16010,16010,16010,16010,0
|
|
20231127,101300,114664970,16010,16010,16010,16010,10
|
|
20231127,101200,114504870,16010,16010,16010,16010,130
|
|
20231127,101100,112423570,16010,16010,16010,16010,26
|
|
20231127,101000,112007310,16020,16020,16020,16020,285
|
|
20231127,100900,107441610,16010,16010,16010,16010,78
|
|
20231127,100800,106192830,16010,16010,16010,16010,0
|
|
20231127,100700,106192830,16010,16010,16010,16010,8
|
|
20231127,100600,106064750,16010,16090,16100,16010,1766
|
|
20231127,100500,77742190,16090,16090,16090,16090,0
|
|
20231127,100400,77742190,16090,16090,16090,16090,74
|
|
20231127,100300,76551530,16100,16100,16100,16100,0
|
|
20231127,100200,76551530,16100,16100,16100,16100,1
|
|
20231127,100100,76535430,16090,16090,16090,16090,34
|
|
20231127,100000,75988370,16090,16080,16090,16080,6
|
|
20231127,095900,75891880,16090,16090,16090,16090,7
|
|
20231127,095800,75779250,16090,16100,16100,16090,331
|
|
20231127,095700,70450340,16100,16100,16100,16100,0
|
|
20231127,095600,70450340,16100,16110,16110,16100,289
|
|
20231127,095500,65796240,16110,16110,16110,16110,12
|
|
20231127,095400,65602920,16110,16110,16110,16110,22
|
|
20231127,095300,65248500,16140,16140,16140,16140,6
|
|
20231127,095200,65151660,16110,16110,16110,16110,29
|
|
20231127,095100,64684470,16100,16100,16100,16100,0
|
|
20231127,095000,64684470,16100,16100,16100,16100,10
|
|
20231127,094900,64523470,16100,16100,16100,16100,15
|
|
20231127,094800,64281970,16100,16100,16100,16100,0
|
|
20231127,094700,64281970,16100,16100,16100,16100,8
|
|
20231127,094600,64153170,16100,16100,16100,16100,0
|
|
20231127,094500,64153170,16100,16090,16100,16090,272
|
|
20231127,094400,59774210,16090,16090,16090,16090,0
|
|
20231127,094300,59774210,16090,16090,16090,16090,17
|
|
20231127,094200,59500680,16080,16080,16080,16080,0
|
|
20231127,094100,59500680,16080,16080,16080,16080,18
|
|
20231127,094000,59211240,16080,16080,16080,16080,280
|
|
20231127,093900,54708840,16080,16080,16080,16080,11
|
|
20231127,093800,54531960,16080,16070,16080,16070,500
|
|
20231127,093700,46492200,16050,16060,16070,16050,74
|
|
20231127,093600,45304300,16060,16060,16060,16060,1
|
|
20231127,093500,45288240,16060,16050,16060,16050,31
|
|
20231127,093400,44790680,16050,16050,16050,16050,22
|
|
20231127,093300,44437580,16050,16060,16060,16050,6
|
|
20231127,093200,44341270,16040,16040,16040,16040,56
|
|
20231127,093100,43443030,16040,16060,16060,16040,23
|
|
20231127,093000,43073780,16060,16060,16060,16030,81
|
|
20231127,092900,41773600,16030,16130,16150,16020,1726
|
|
20231127,092800,13995850,16130,16130,16130,16130,40
|
|
20231127,092700,13350650,16140,16130,16140,16130,61
|
|
20231127,092600,12366430,16140,16140,16140,16130,37
|
|
20231127,092500,11769480,16140,16140,16140,16140,0
|
|
20231127,092400,11769480,16140,16150,16150,16140,20
|
|
20231127,092300,11446630,16150,16150,16150,16140,145
|
|
20231127,092200,9104950,16160,16160,16200,16160,98
|
|
20231127,092100,7521210,16160,16160,16160,16160,10
|
|
20231127,092000,7359610,16160,16150,16200,16150,32
|
|
20231127,091900,6842450,16150,16150,16150,16150,30
|
|
20231127,091800,6357950,16200,16200,16200,16200,12
|
|
20231127,091700,6163550,16150,16160,16160,16150,17
|
|
20231127,091600,5888840,16170,16170,16170,16170,28
|
|
20231127,091500,5436080,16180,16190,16190,16180,65
|
|
20231127,091400,4384080,16240,16240,16240,16240,0
|
|
20231127,091300,4384080,16240,16260,16260,16200,32
|
|
20231127,091200,3864680,16270,16270,16270,16270,1
|
|
20231127,091100,3848410,16220,16220,16220,16220,27
|
|
20231127,091000,3410470,16260,16260,16260,16260,0
|
|
20231127,090900,3410470,16260,16260,16260,16260,11
|
|
20231127,090800,3231610,16260,16260,16260,16260,13
|
|
20231127,090700,3020230,16260,16260,16260,16260,50
|
|
20231127,090600,2207230,16260,16260,16260,16260,0
|
|
20231127,090500,2207230,16260,16260,16260,16260,0
|
|
20231127,090400,2207230,16260,16260,16260,16260,2
|
|
20231127,090300,2174710,16260,16260,16260,16260,0
|
|
20231127,090200,2174710,16260,16260,16260,16260,10
|
|
20231127,090100,2012110,16250,16250,16250,16250,67
|
|
20231127,090000,923360,16240,16190,16240,16190,56
|