696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203300,81930770,7550,7550,7550,7550,447
|
|
20231122,203200,81930770,7550,7550,7550,7550,0
|
|
20231122,203100,81930770,7550,7550,7550,7550,0
|
|
20231122,203000,81930770,7550,7550,7550,7550,0
|
|
20231122,202900,81930770,7550,7550,7550,7550,0
|
|
20231122,202800,81930770,7550,7550,7550,7550,0
|
|
20231122,202700,81930770,7550,7550,7550,7550,0
|
|
20231122,202600,81930770,7550,7550,7550,7550,0
|
|
20231122,202500,81930770,7550,7550,7550,7550,0
|
|
20231122,202400,81930770,7550,7550,7550,7550,0
|
|
20231122,202300,81930770,7550,7550,7550,7550,0
|
|
20231122,202200,81930770,7550,7550,7550,7550,0
|
|
20231122,202100,81930770,7550,7550,7550,7550,0
|
|
20231122,202000,81930770,7550,7550,7550,7550,0
|
|
20231122,201900,81930770,7550,7550,7550,7550,0
|
|
20231122,201800,81930770,7550,7550,7550,7550,0
|
|
20231122,201700,81930770,7550,7550,7550,7550,0
|
|
20231122,201600,81930770,7550,7550,7550,7550,0
|
|
20231122,201500,81930770,7550,7550,7550,7550,0
|
|
20231122,201400,81930770,7550,7550,7550,7550,0
|
|
20231122,201300,81930770,7550,7550,7550,7550,0
|
|
20231122,201200,81930770,7550,7550,7550,7550,0
|
|
20231122,201100,81930770,7550,7550,7550,7550,0
|
|
20231122,201000,81930770,7550,7550,7550,7550,0
|
|
20231122,200900,81930770,7550,7550,7550,7550,0
|
|
20231122,200800,81930770,7550,7550,7550,7550,0
|
|
20231122,200700,81930770,7550,7550,7550,7550,0
|
|
20231122,200600,81930770,7550,7550,7550,7550,0
|
|
20231122,200500,81930770,7550,7550,7550,7550,0
|
|
20231122,200400,81930770,7550,7550,7550,7550,0
|
|
20231122,200300,81930770,7550,7550,7550,7550,447
|
|
20231122,200200,81930770,7550,7550,7550,7550,0
|
|
20231122,200100,81930770,7550,7550,7550,7550,0
|
|
20231122,200000,81930770,7550,7550,7550,7550,0
|
|
20231122,195900,81930770,7550,7550,7550,7550,0
|
|
20231122,195800,81930770,7550,7550,7550,7550,0
|
|
20231122,195700,81930770,7550,7550,7550,7550,0
|
|
20231122,195600,81930770,7550,7550,7550,7550,0
|
|
20231122,195500,81930770,7550,7550,7550,7550,0
|
|
20231122,195400,81930770,7550,7550,7550,7550,0
|
|
20231122,195300,81930770,7550,7550,7550,7550,0
|
|
20231122,195200,81930770,7550,7550,7550,7550,0
|
|
20231122,195100,81930770,7550,7550,7550,7550,0
|
|
20231122,195000,81930770,7550,7550,7550,7550,0
|
|
20231122,194900,81930770,7550,7550,7550,7550,0
|
|
20231122,194800,81930770,7550,7550,7550,7550,0
|
|
20231122,194700,81930770,7550,7550,7550,7550,0
|
|
20231122,194600,81930770,7550,7550,7550,7550,0
|
|
20231122,194500,81930770,7550,7550,7550,7550,0
|
|
20231122,194400,81930770,7550,7550,7550,7550,0
|
|
20231122,194300,81930770,7550,7550,7550,7550,0
|
|
20231122,194200,81930770,7550,7550,7550,7550,0
|
|
20231122,194100,81930770,7550,7550,7550,7550,0
|
|
20231122,194000,81930770,7550,7550,7550,7550,0
|
|
20231122,193900,81930770,7550,7550,7550,7550,0
|
|
20231122,193800,81930770,7550,7550,7550,7550,0
|
|
20231122,193700,81930770,7550,7550,7550,7550,0
|
|
20231122,193600,81930770,7550,7550,7550,7550,0
|
|
20231122,193500,81930770,7550,7550,7550,7550,0
|
|
20231122,193400,81930770,7550,7550,7550,7550,0
|
|
20231122,193300,81930770,7550,7550,7550,7550,447
|
|
20231122,193200,81930770,7550,7550,7550,7550,0
|
|
20231122,193100,81930770,7550,7550,7550,7550,0
|
|
20231122,193000,81930770,7550,7550,7550,7550,0
|
|
20231122,192900,81930770,7550,7550,7550,7550,0
|
|
20231122,192800,81930770,7550,7550,7550,7550,0
|
|
20231122,192700,81930770,7550,7550,7550,7550,0
|
|
20231122,192600,81930770,7550,7550,7550,7550,0
|
|
20231122,192500,81930770,7550,7550,7550,7550,0
|
|
20231122,192400,81930770,7550,7550,7550,7550,0
|
|
20231122,192300,81930770,7550,7550,7550,7550,0
|
|
20231122,192200,81930770,7550,7550,7550,7550,0
|
|
20231122,192100,81930770,7550,7550,7550,7550,0
|
|
20231122,192000,81930770,7550,7550,7550,7550,0
|
|
20231122,191900,81930770,7550,7550,7550,7550,0
|
|
20231122,191800,81930770,7550,7550,7550,7550,0
|
|
20231122,191700,81930770,7550,7550,7550,7550,0
|
|
20231122,191600,81930770,7550,7550,7550,7550,0
|
|
20231122,191500,81930770,7550,7550,7550,7550,0
|
|
20231122,191400,81930770,7550,7550,7550,7550,0
|
|
20231122,191300,81930770,7550,7550,7550,7550,0
|
|
20231122,191200,81930770,7550,7550,7550,7550,0
|
|
20231122,191100,81930770,7550,7550,7550,7550,0
|
|
20231122,191000,81930770,7550,7550,7550,7550,0
|
|
20231122,190900,81930770,7550,7550,7550,7550,0
|
|
20231122,190800,81930770,7550,7550,7550,7550,0
|
|
20231122,190700,81930770,7550,7550,7550,7550,0
|
|
20231122,190600,81930770,7550,7550,7550,7550,0
|
|
20231122,190500,81930770,7550,7550,7550,7550,0
|
|
20231122,190400,81930770,7550,7550,7550,7550,0
|
|
20231122,190300,81930770,7550,7550,7550,7550,447
|
|
20231122,190200,81930770,7550,7550,7550,7550,0
|
|
20231122,190100,81930770,7550,7550,7550,7550,0
|
|
20231122,190000,81930770,7550,7550,7550,7550,0
|
|
20231122,185900,81930770,7550,7550,7550,7550,0
|
|
20231122,185800,81930770,7550,7550,7550,7550,0
|
|
20231122,185700,81930770,7550,7550,7550,7550,0
|
|
20231122,185600,81930770,7550,7550,7550,7550,0
|
|
20231122,185500,81930770,7550,7550,7550,7550,0
|
|
20231122,185400,81930770,7550,7550,7550,7550,0
|
|
20231122,185300,81930770,7550,7550,7550,7550,0
|
|
20231122,185200,81930770,7550,7550,7550,7550,0
|
|
20231122,185100,81930770,7550,7550,7550,7550,0
|
|
20231122,185000,81930770,7550,7550,7550,7550,0
|
|
20231122,184900,81930770,7550,7550,7550,7550,0
|
|
20231122,184800,81930770,7550,7550,7550,7550,0
|
|
20231122,184700,81930770,7550,7550,7550,7550,0
|
|
20231122,184600,81930770,7550,7550,7550,7550,0
|
|
20231122,184500,81930770,7550,7550,7550,7550,0
|
|
20231122,184400,81930770,7550,7550,7550,7550,0
|
|
20231122,184300,81930770,7550,7550,7550,7550,0
|
|
20231122,184200,81930770,7550,7550,7550,7550,0
|
|
20231122,184100,81930770,7550,7550,7550,7550,0
|
|
20231122,184000,81930770,7550,7550,7550,7550,0
|
|
20231122,183900,81930770,7550,7550,7550,7550,0
|
|
20231122,183800,81930770,7550,7550,7550,7550,0
|
|
20231122,183700,81930770,7550,7550,7550,7550,0
|
|
20231122,183600,81930770,7550,7550,7550,7550,0
|
|
20231122,183500,81930770,7550,7550,7550,7550,0
|
|
20231122,183400,81930770,7550,7550,7550,7550,0
|
|
20231122,183300,81930770,7550,7550,7550,7550,447
|
|
20231122,183200,81930770,7550,7550,7550,7550,0
|
|
20231122,183100,81930770,7550,7550,7550,7550,0
|
|
20231122,183000,81930770,7550,7550,7550,7550,0
|
|
20231122,182900,81930770,7550,7550,7550,7550,0
|
|
20231122,182800,81930770,7550,7550,7550,7550,0
|
|
20231122,182700,81930770,7550,7550,7550,7550,0
|
|
20231122,182600,81930770,7550,7550,7550,7550,0
|
|
20231122,182500,81930770,7550,7550,7550,7550,0
|
|
20231122,182400,81930770,7550,7550,7550,7550,0
|
|
20231122,182300,81930770,7550,7550,7550,7550,0
|
|
20231122,182200,81930770,7550,7550,7550,7550,0
|
|
20231122,182100,81930770,7550,7550,7550,7550,0
|
|
20231122,182000,81930770,7550,7550,7550,7550,0
|
|
20231122,181900,81930770,7550,7550,7550,7550,0
|
|
20231122,181800,81930770,7550,7550,7550,7550,0
|
|
20231122,181700,81930770,7550,7550,7550,7550,0
|
|
20231122,181600,81930770,7550,7550,7550,7550,0
|
|
20231122,181500,81930770,7550,7550,7550,7550,0
|
|
20231122,181400,81930770,7550,7550,7550,7550,0
|
|
20231122,181300,81930770,7550,7550,7550,7550,0
|
|
20231122,181200,81930770,7550,7550,7550,7550,0
|
|
20231122,181100,81930770,7550,7550,7550,7550,0
|
|
20231122,181000,81930770,7550,7550,7550,7550,0
|
|
20231122,180900,81930770,7550,7550,7550,7550,0
|
|
20231122,180800,81930770,7550,7550,7550,7550,0
|
|
20231122,180700,81930770,7550,7550,7550,7550,0
|
|
20231122,180600,81930770,7550,7550,7550,7550,0
|
|
20231122,180500,81930770,7550,7550,7550,7550,0
|
|
20231122,180400,81930770,7550,7550,7550,7550,0
|
|
20231122,180300,81930770,7550,7550,7550,7550,447
|
|
20231122,180200,81930770,7550,7550,7550,7550,0
|
|
20231122,180100,81930770,7550,7550,7550,7550,0
|
|
20231122,180000,81930770,7550,7550,7550,7550,0
|
|
20231122,175900,81930770,7550,7550,7550,7550,0
|
|
20231122,175800,81930770,7550,7550,7550,7550,0
|
|
20231122,175700,81930770,7550,7550,7550,7550,0
|
|
20231122,175600,81930770,7550,7550,7550,7550,0
|
|
20231122,175500,81930770,7550,7550,7550,7550,0
|
|
20231122,175400,81930770,7550,7550,7550,7550,0
|
|
20231122,175300,81930770,7550,7550,7550,7550,0
|
|
20231122,175200,81930770,7550,7550,7550,7550,0
|
|
20231122,175100,81930770,7550,7550,7550,7550,0
|
|
20231122,175000,81930770,7550,7550,7550,7550,0
|
|
20231122,174900,81930770,7550,7550,7550,7550,0
|
|
20231122,174800,81930770,7550,7550,7550,7550,0
|
|
20231122,174700,81930770,7550,7550,7550,7550,0
|
|
20231122,174600,81930770,7550,7550,7550,7550,0
|
|
20231122,174500,81930770,7550,7550,7550,7550,0
|
|
20231122,174400,81930770,7550,7550,7550,7550,0
|
|
20231122,174300,81930770,7550,7550,7550,7550,0
|
|
20231122,174200,81930770,7550,7550,7550,7550,0
|
|
20231122,174100,81930770,7550,7550,7550,7550,0
|
|
20231122,174000,81930770,7550,7550,7550,7550,0
|
|
20231122,173900,81930770,7550,7550,7550,7550,0
|
|
20231122,173800,81930770,7550,7550,7550,7550,0
|
|
20231122,173700,81930770,7550,7550,7550,7550,0
|
|
20231122,173600,81930770,7550,7550,7550,7550,0
|
|
20231122,173500,81930770,7550,7550,7550,7550,0
|
|
20231122,173400,81930770,7550,7550,7550,7550,0
|
|
20231122,173300,81930770,7550,7550,7550,7550,447
|
|
20231122,173200,81930770,7550,7550,7550,7550,0
|
|
20231122,173100,81930770,7550,7550,7550,7550,0
|
|
20231122,173000,81930770,7550,7550,7550,7550,0
|
|
20231122,172900,81930770,7550,7550,7550,7550,0
|
|
20231122,172800,81930770,7550,7550,7550,7550,0
|
|
20231122,172700,81930770,7550,7550,7550,7550,0
|
|
20231122,172600,81930770,7550,7550,7550,7550,0
|
|
20231122,172500,81930770,7550,7550,7550,7550,0
|
|
20231122,172400,81930770,7550,7550,7550,7550,0
|
|
20231122,172300,81930770,7550,7550,7550,7550,0
|
|
20231122,172200,81930770,7550,7550,7550,7550,0
|
|
20231122,172100,81930770,7550,7550,7550,7550,0
|
|
20231122,172000,81930770,7550,7550,7550,7550,0
|
|
20231122,171900,81930770,7550,7550,7550,7550,0
|
|
20231122,171800,81930770,7550,7550,7550,7550,0
|
|
20231122,171700,81930770,7550,7550,7550,7550,0
|
|
20231122,171600,81930770,7550,7550,7550,7550,0
|
|
20231122,171500,81930770,7550,7550,7550,7550,0
|
|
20231122,171400,81930770,7550,7550,7550,7550,0
|
|
20231122,171300,81930770,7550,7550,7550,7550,0
|
|
20231122,171200,81930770,7550,7550,7550,7550,0
|
|
20231122,171100,81930770,7550,7550,7550,7550,0
|
|
20231122,171000,81930770,7550,7550,7550,7550,0
|
|
20231122,170900,81930770,7550,7550,7550,7550,0
|
|
20231122,170800,81930770,7550,7550,7550,7550,0
|
|
20231122,170700,81930770,7550,7550,7550,7550,0
|
|
20231122,170600,81930770,7550,7550,7550,7550,0
|
|
20231122,170500,81930770,7550,7550,7550,7550,0
|
|
20231122,170400,81930770,7550,7550,7550,7550,0
|
|
20231122,170300,81930770,7550,7550,7550,7550,447
|
|
20231122,170200,81930770,7550,7550,7550,7550,0
|
|
20231122,170100,81930770,7550,7550,7550,7550,0
|
|
20231122,170000,81930770,7550,7550,7550,7550,0
|
|
20231122,165900,81930770,7550,7550,7550,7550,0
|
|
20231122,165800,81930770,7550,7550,7550,7550,0
|
|
20231122,165700,81930770,7550,7550,7550,7550,0
|
|
20231122,165600,81930770,7550,7550,7550,7550,0
|
|
20231122,165500,81930770,7550,7550,7550,7550,0
|
|
20231122,165400,81930770,7550,7550,7550,7550,0
|
|
20231122,165300,81930770,7550,7550,7550,7550,0
|
|
20231122,165200,81930770,7550,7550,7550,7550,0
|
|
20231122,165100,81930770,7550,7550,7550,7550,0
|
|
20231122,165000,81930770,7550,7550,7550,7550,0
|
|
20231122,164900,81930770,7550,7550,7550,7550,0
|
|
20231122,164800,81930770,7550,7550,7550,7550,0
|
|
20231122,164700,81930770,7550,7550,7550,7550,0
|
|
20231122,164600,81930770,7550,7550,7550,7550,0
|
|
20231122,164500,81930770,7550,7550,7550,7550,0
|
|
20231122,164400,81930770,7550,7550,7550,7550,0
|
|
20231122,164300,81930770,7550,7550,7550,7550,0
|
|
20231122,164200,81930770,7550,7550,7550,7550,0
|
|
20231122,164100,81930770,7550,7550,7550,7550,0
|
|
20231122,164000,81930770,7550,7550,7550,7550,0
|
|
20231122,163900,81930770,7550,7550,7550,7550,0
|
|
20231122,163800,81930770,7550,7550,7550,7550,0
|
|
20231122,163700,81930770,7550,7550,7550,7550,0
|
|
20231122,163600,81930770,7550,7550,7550,7550,0
|
|
20231122,163500,81930770,7550,7550,7550,7550,0
|
|
20231122,163400,81930770,7550,7550,7550,7550,0
|
|
20231122,163300,81930770,7550,7550,7550,7550,447
|
|
20231122,163200,81930770,7550,7550,7550,7550,0
|
|
20231122,163100,81930770,7550,7550,7550,7550,0
|
|
20231122,163000,81930770,7550,7550,7550,7550,0
|
|
20231122,162900,81930770,7550,7550,7550,7550,0
|
|
20231122,162800,81930770,7550,7550,7550,7550,0
|
|
20231122,162700,81930770,7550,7550,7550,7550,0
|
|
20231122,162600,81930770,7550,7550,7550,7550,0
|
|
20231122,162500,81930770,7550,7550,7550,7550,0
|
|
20231122,162400,81930770,7550,7550,7550,7550,0
|
|
20231122,162300,81930770,7550,7550,7550,7550,0
|
|
20231122,162200,81930770,7550,7550,7550,7550,0
|
|
20231122,162100,81930770,7550,7550,7550,7550,0
|
|
20231122,162000,81930770,7550,7550,7550,7550,0
|
|
20231122,161900,81930770,7550,7550,7550,7550,0
|
|
20231122,161800,81930770,7550,7550,7550,7550,0
|
|
20231122,161700,81930770,7550,7550,7550,7550,0
|
|
20231122,161600,81930770,7550,7550,7550,7550,0
|
|
20231122,161500,81930770,7550,7550,7550,7550,0
|
|
20231122,161400,81930770,7550,7550,7550,7550,0
|
|
20231122,161300,81930770,7550,7550,7550,7550,0
|
|
20231122,161200,81930770,7550,7550,7550,7550,0
|
|
20231122,161100,81930770,7550,7550,7550,7550,0
|
|
20231122,161000,81930770,7550,7550,7550,7550,0
|
|
20231122,160900,81930770,7550,7550,7550,7550,0
|
|
20231122,160800,81930770,7550,7550,7550,7550,0
|
|
20231122,160700,81930770,7550,7550,7550,7550,0
|
|
20231122,160600,81930770,7550,7550,7550,7550,0
|
|
20231122,160500,81930770,7550,7550,7550,7550,0
|
|
20231122,160400,81930770,7550,7550,7550,7550,0
|
|
20231122,160300,81930770,7550,7550,7550,7550,447
|
|
20231122,160200,81930770,7550,7550,7550,7550,0
|
|
20231122,160100,81930770,7550,7550,7550,7550,0
|
|
20231122,160000,81930770,7550,7550,7550,7550,0
|
|
20231122,155900,81930770,7550,7550,7550,7550,0
|
|
20231122,155800,81930770,7550,7550,7550,7550,0
|
|
20231122,155700,81930770,7550,7550,7550,7550,0
|
|
20231122,155600,81930770,7550,7550,7550,7550,0
|
|
20231122,155500,81930770,7550,7550,7550,7550,0
|
|
20231122,155400,81930770,7550,7550,7550,7550,0
|
|
20231122,155300,81930770,7550,7550,7550,7550,0
|
|
20231122,155200,81930770,7550,7550,7550,7550,0
|
|
20231122,155100,81930770,7550,7550,7550,7550,0
|
|
20231122,155000,81930770,7550,7550,7550,7550,0
|
|
20231122,154900,81930770,7550,7550,7550,7550,0
|
|
20231122,154800,81930770,7550,7550,7550,7550,0
|
|
20231122,154700,81930770,7550,7550,7550,7550,0
|
|
20231122,154600,81930770,7550,7550,7550,7550,0
|
|
20231122,154500,81930770,7550,7550,7550,7550,0
|
|
20231122,154400,81930770,7550,7550,7550,7550,0
|
|
20231122,154300,81930770,7550,7550,7550,7550,0
|
|
20231122,154200,81930770,7550,7550,7550,7550,0
|
|
20231122,154100,81930770,7550,7550,7550,7550,0
|
|
20231122,154000,81930770,7550,7550,7550,7550,0
|
|
20231122,153900,81930770,7550,7550,7550,7550,0
|
|
20231122,153800,81930770,7550,7550,7550,7550,0
|
|
20231122,153700,81930770,7550,7550,7550,7550,0
|
|
20231122,153600,81930770,7550,7550,7550,7550,0
|
|
20231122,153500,81930770,7550,7550,7550,7550,0
|
|
20231122,153400,81930770,7550,7550,7550,7550,0
|
|
20231122,153300,81930770,7550,7550,7550,7550,447
|
|
20231122,153200,81930770,7550,7550,7550,7550,0
|
|
20231122,153100,81930770,7550,7550,7550,7550,0
|
|
20231122,153000,81930770,7550,7550,7550,7550,447
|
|
20231122,152900,78555920,7500,7500,7500,7500,0
|
|
20231122,152800,78555920,7500,7500,7500,7500,0
|
|
20231122,152700,78555920,7500,7500,7500,7500,0
|
|
20231122,152600,78555920,7500,7500,7500,7500,0
|
|
20231122,152500,78555920,7500,7500,7500,7500,0
|
|
20231122,152400,78555920,7500,7500,7500,7500,0
|
|
20231122,152300,78555920,7500,7500,7500,7500,0
|
|
20231122,152200,78555920,7500,7500,7500,7500,0
|
|
20231122,152100,78555920,7500,7500,7500,7500,0
|
|
20231122,152000,78555920,7500,7500,7500,7500,0
|
|
20231122,151900,78555920,7500,7500,7500,7500,1
|
|
20231122,151800,78548420,7500,7500,7500,7500,3
|
|
20231122,151700,78525920,7500,7520,7520,7500,81
|
|
20231122,151600,77917620,7520,7520,7520,7520,0
|
|
20231122,151500,77917620,7520,7520,7520,7520,17
|
|
20231122,151400,77789780,7510,7510,7510,7510,0
|
|
20231122,151300,77789780,7510,7510,7510,7510,1
|
|
20231122,151200,77782270,7520,7520,7520,7520,0
|
|
20231122,151100,77782270,7520,7520,7520,7520,51
|
|
20231122,151000,77398750,7510,7510,7510,7510,14
|
|
20231122,150900,77293610,7510,7510,7510,7510,1
|
|
20231122,150800,77286100,7500,7500,7500,7500,0
|
|
20231122,150700,77286100,7500,7500,7500,7500,0
|
|
20231122,150600,77286100,7500,7500,7500,7500,0
|
|
20231122,150500,77286100,7500,7500,7500,7500,0
|
|
20231122,150400,77286100,7500,7500,7500,7500,0
|
|
20231122,150300,77286100,7500,7530,7530,7500,16
|
|
20231122,150200,77166010,7530,7540,7540,7530,21
|
|
20231122,150100,77007680,7550,7540,7550,7540,37
|
|
20231122,150000,76728350,7550,7550,7550,7550,0
|
|
20231122,145900,76728350,7550,7550,7550,7550,0
|
|
20231122,145800,76728350,7550,7530,7550,7530,59
|
|
20231122,145700,76282960,7550,7550,7550,7550,0
|
|
20231122,145600,76282960,7550,7540,7550,7540,21
|
|
20231122,145500,76124420,7550,7550,7550,7550,0
|
|
20231122,145400,76124420,7550,7540,7550,7530,72
|
|
20231122,145300,75580860,7550,7550,7550,7550,0
|
|
20231122,145200,75580860,7550,7540,7550,7540,39
|
|
20231122,145100,75286460,7540,7540,7540,7540,0
|
|
20231122,145000,75286460,7540,7500,7540,7500,20
|
|
20231122,144900,75136230,7500,7500,7500,7500,0
|
|
20231122,144800,75136230,7500,7500,7500,7500,0
|
|
20231122,144700,75136230,7500,7500,7500,7500,113
|
|
20231122,144600,74288730,7500,7500,7500,7500,250
|
|
20231122,144500,72413730,7500,7500,7500,7500,0
|
|
20231122,144400,72413730,7500,7500,7500,7500,0
|
|
20231122,144300,72413730,7500,7500,7500,7500,6
|
|
20231122,144200,72368730,7540,7540,7540,7540,22
|
|
20231122,144100,72202850,7540,7540,7540,7540,0
|
|
20231122,144000,72202850,7540,7540,7540,7540,9
|
|
20231122,143900,72134990,7540,7540,7540,7540,0
|
|
20231122,143800,72134990,7540,7540,7540,7540,0
|
|
20231122,143700,72134990,7540,7540,7540,7540,0
|
|
20231122,143600,72134990,7540,7540,7540,7540,0
|
|
20231122,143500,72134990,7540,7540,7540,7540,0
|
|
20231122,143400,72134990,7540,7540,7540,7540,0
|
|
20231122,143300,72134990,7540,7490,7540,7490,22
|
|
20231122,143200,71969910,7540,7540,7540,7540,0
|
|
20231122,143100,71969910,7540,7540,7540,7540,0
|
|
20231122,143000,71969910,7540,7540,7540,7540,0
|
|
20231122,142900,71969910,7540,7540,7540,7540,0
|
|
20231122,142800,71969910,7540,7540,7540,7540,0
|
|
20231122,142700,71969910,7540,7540,7540,7540,19
|
|
20231122,142600,71826650,7540,7540,7540,7540,3
|
|
20231122,142500,71804030,7540,7540,7540,7540,0
|
|
20231122,142400,71804030,7540,7500,7540,7500,22
|
|
20231122,142300,71638990,7490,7490,7490,7490,15
|
|
20231122,142200,71526640,7500,7500,7500,7500,0
|
|
20231122,142100,71526640,7500,7500,7500,7500,208
|
|
20231122,142000,69966640,7510,7510,7510,7510,0
|
|
20231122,141900,69966640,7510,7510,7510,7510,0
|
|
20231122,141800,69966640,7510,7510,7510,7510,0
|
|
20231122,141700,69966640,7510,7510,7510,7510,0
|
|
20231122,141600,69966640,7510,7510,7510,7510,6
|
|
20231122,141500,69921580,7500,7500,7500,7500,0
|
|
20231122,141400,69921580,7500,7510,7510,7500,451
|
|
20231122,141300,66537490,7510,7510,7510,7510,15
|
|
20231122,141200,66424840,7520,7520,7520,7520,123
|
|
20231122,141100,65499880,7530,7530,7530,7530,0
|
|
20231122,141000,65499880,7530,7530,7530,7530,9
|
|
20231122,140900,65432110,7540,7540,7540,7540,0
|
|
20231122,140800,65432110,7540,7540,7540,7540,0
|
|
20231122,140700,65432110,7540,7540,7540,7540,0
|
|
20231122,140600,65432110,7540,7530,7540,7530,22
|
|
20231122,140500,65266440,7540,7540,7540,7540,0
|
|
20231122,140400,65266440,7540,7530,7540,7530,19
|
|
20231122,140300,65123280,7520,7520,7520,7520,16
|
|
20231122,140200,65002960,7560,7560,7560,7560,0
|
|
20231122,140100,65002960,7560,7560,7560,7560,1
|
|
20231122,140000,64995400,7560,7560,7560,7560,6
|
|
20231122,135900,64950040,7560,7560,7560,7560,7
|
|
20231122,135800,64897120,7560,7560,7560,7560,0
|
|
20231122,135700,64897120,7560,7560,7560,7560,0
|
|
20231122,135600,64897120,7560,7560,7560,7560,0
|
|
20231122,135500,64897120,7560,7560,7560,7560,55
|
|
20231122,135400,64481320,7520,7520,7520,7520,0
|
|
20231122,135300,64481320,7520,7520,7520,7520,15
|
|
20231122,135200,64368520,7560,7560,7560,7560,0
|
|
20231122,135100,64368520,7560,7560,7560,7560,0
|
|
20231122,135000,64368520,7560,7560,7560,7560,0
|
|
20231122,134900,64368520,7560,7560,7560,7560,0
|
|
20231122,134800,64368520,7560,7560,7560,7560,22
|
|
20231122,134700,64202200,7560,7560,7560,7560,0
|
|
20231122,134600,64202200,7560,7560,7560,7560,0
|
|
20231122,134500,64202200,7560,7540,7560,7540,6
|
|
20231122,134400,64156880,7540,7540,7540,7540,78
|
|
20231122,134300,63568760,7540,7540,7540,7540,2
|
|
20231122,134200,63553680,7550,7550,7550,7550,7
|
|
20231122,134100,63500830,7560,7550,7560,7550,79
|
|
20231122,134000,62903760,7550,7540,7550,7540,22
|
|
20231122,133900,62737790,7540,7540,7540,7540,0
|
|
20231122,133800,62737790,7540,7540,7540,7540,1
|
|
20231122,133700,62730250,7540,7540,7540,7540,0
|
|
20231122,133600,62730250,7540,7540,7540,7540,17
|
|
20231122,133500,62602070,7540,7540,7540,7540,0
|
|
20231122,133400,62602070,7540,7540,7540,7540,0
|
|
20231122,133300,62602070,7540,7540,7540,7540,16
|
|
20231122,133200,62481430,7540,7560,7560,7540,349
|
|
20231122,133100,59848870,7560,7560,7560,7560,0
|
|
20231122,133000,59848870,7560,7560,7560,7560,28
|
|
20231122,132900,59637190,7560,7560,7560,7560,0
|
|
20231122,132800,59637190,7560,7560,7560,7560,0
|
|
20231122,132700,59637190,7560,7560,7560,7560,0
|
|
20231122,132600,59637190,7560,7560,7560,7560,0
|
|
20231122,132500,59637190,7560,7560,7560,7560,7
|
|
20231122,132400,59584270,7540,7540,7540,7540,0
|
|
20231122,132300,59584270,7540,7550,7550,7540,17
|
|
20231122,132200,59456010,7560,7560,7560,7560,0
|
|
20231122,132100,59456010,7560,7560,7560,7560,42
|
|
20231122,132000,59138490,7560,7560,7560,7560,0
|
|
20231122,131900,59138490,7560,7560,7560,7560,0
|
|
20231122,131800,59138490,7560,7560,7560,7560,19
|
|
20231122,131700,58994850,7560,7560,7560,7560,0
|
|
20231122,131600,58994850,7560,7560,7560,7560,0
|
|
20231122,131500,58994850,7560,7560,7560,7560,7
|
|
20231122,131400,58941930,7550,7550,7550,7550,0
|
|
20231122,131300,58941930,7550,7550,7550,7550,16
|
|
20231122,131200,58821130,7570,7570,7570,7570,22
|
|
20231122,131100,58654590,7570,7570,7570,7570,555
|
|
20231122,131000,54453240,7570,7570,7570,7570,9
|
|
20231122,130900,54385110,7570,7550,7570,7550,56
|
|
20231122,130800,53961530,7550,7560,7560,7550,261
|
|
20231122,130700,51988800,7570,7570,7570,7570,0
|
|
20231122,130600,51988800,7570,7570,7570,7570,0
|
|
20231122,130500,51988800,7570,7570,7570,7570,0
|
|
20231122,130400,51988800,7570,7570,7570,7570,0
|
|
20231122,130300,51988800,7570,7570,7570,7570,0
|
|
20231122,130200,51988800,7570,7570,7570,7570,0
|
|
20231122,130100,51988800,7570,7570,7570,7570,0
|
|
20231122,130000,51988800,7570,7550,7570,7550,20
|
|
20231122,125900,51837660,7550,7550,7550,7550,0
|
|
20231122,125800,51837660,7550,7550,7550,7550,2
|
|
20231122,125700,51822560,7580,7580,7580,7580,0
|
|
20231122,125600,51822560,7580,7580,7580,7580,0
|
|
20231122,125500,51822560,7580,7570,7580,7570,19
|
|
20231122,125400,51678640,7580,7570,7580,7570,22
|
|
20231122,125300,51512030,7550,7550,7550,7550,13
|
|
20231122,125200,51413880,7570,7570,7570,7570,0
|
|
20231122,125100,51413880,7570,7570,7570,7570,7
|
|
20231122,125000,51360890,7570,7570,7570,7570,0
|
|
20231122,124900,51360890,7570,7560,7570,7560,5
|
|
20231122,124800,51323070,7560,7560,7560,7560,48
|
|
20231122,124700,50960190,7580,7580,7580,7580,0
|
|
20231122,124600,50960190,7580,7570,7580,7570,55
|
|
20231122,124500,50543390,7580,7570,7580,7570,13
|
|
20231122,124400,50444950,7580,7580,7580,7580,0
|
|
20231122,124300,50444950,7580,7580,7580,7580,0
|
|
20231122,124200,50444950,7580,7560,7580,7560,2
|
|
20231122,124100,50429810,7580,7580,7580,7580,1
|
|
20231122,124000,50422230,7580,7560,7580,7550,156
|
|
20231122,123900,49244180,7560,7560,7560,7560,0
|
|
20231122,123800,49244180,7560,7560,7560,7560,8
|
|
20231122,123700,49183700,7580,7580,7580,7580,0
|
|
20231122,123600,49183700,7580,7580,7580,7580,22
|
|
20231122,123500,49016940,7580,7580,7580,7580,0
|
|
20231122,123400,49016940,7580,7580,7580,7580,7
|
|
20231122,123300,48963880,7560,7560,7560,7560,1
|
|
20231122,123200,48956320,7580,7570,7580,7570,19
|
|
20231122,123100,48812400,7560,7560,7560,7560,0
|
|
20231122,123000,48812400,7560,7570,7570,7560,30
|
|
20231122,122900,48585530,7560,7560,7560,7560,0
|
|
20231122,122800,48585530,7560,7560,7560,7560,0
|
|
20231122,122700,48585530,7560,7560,7560,7560,0
|
|
20231122,122600,48585530,7560,7560,7560,7560,29
|
|
20231122,122500,48366290,7550,7550,7550,7550,0
|
|
20231122,122400,48366290,7550,7550,7550,7550,4
|
|
20231122,122300,48336090,7560,7550,7560,7550,69
|
|
20231122,122200,47814580,7560,7560,7560,7560,0
|
|
20231122,122100,47814580,7560,7560,7560,7560,0
|
|
20231122,122000,47814580,7560,7560,7560,7560,0
|
|
20231122,121900,47814580,7560,7560,7560,7560,22
|
|
20231122,121800,47648260,7570,7570,7570,7570,22
|
|
20231122,121700,47481720,7580,7580,7580,7580,7
|
|
20231122,121600,47428660,7590,7590,7590,7590,0
|
|
20231122,121500,47428660,7590,7590,7590,7590,7
|
|
20231122,121400,47375530,7560,7560,7560,7560,0
|
|
20231122,121300,47375530,7560,7560,7560,7560,13
|
|
20231122,121200,47277250,7560,7560,7560,7560,1
|
|
20231122,121100,47269690,7590,7590,7590,7590,0
|
|
20231122,121000,47269690,7590,7590,7590,7590,15
|
|
20231122,120900,47155840,7590,7590,7590,7590,19
|
|
20231122,120800,47011630,7580,7580,7580,7580,11
|
|
20231122,120700,46928250,7580,7580,7580,7580,0
|
|
20231122,120600,46928250,7580,7580,7580,7580,0
|
|
20231122,120500,46928250,7580,7580,7580,7580,0
|
|
20231122,120400,46928250,7580,7590,7590,7580,39
|
|
20231122,120300,46632250,7580,7570,7580,7570,988
|
|
20231122,120200,39143730,7560,7560,7560,7560,40
|
|
20231122,120100,38841330,7560,7560,7560,7560,0
|
|
20231122,120000,38841330,7560,7550,7570,7550,111
|
|
20231122,115900,38002050,7550,7550,7550,7550,0
|
|
20231122,115800,38002050,7550,7550,7550,7550,80
|
|
20231122,115700,37398050,7540,7540,7540,7540,0
|
|
20231122,115600,37398050,7540,7540,7540,7540,0
|
|
20231122,115500,37398050,7540,7540,7540,7540,0
|
|
20231122,115400,37398050,7540,7540,7540,7540,0
|
|
20231122,115300,37398050,7540,7540,7540,7540,14
|
|
20231122,115200,37292490,7550,7550,7550,7550,0
|
|
20231122,115100,37292490,7550,7550,7550,7550,15
|
|
20231122,115000,37179240,7550,7550,7550,7550,0
|
|
20231122,114900,37179240,7550,7550,7550,7550,0
|
|
20231122,114800,37179240,7550,7550,7550,7550,0
|
|
20231122,114700,37179240,7550,7550,7550,7550,0
|
|
20231122,114600,37179240,7550,7550,7550,7550,19
|
|
20231122,114500,37035790,7550,7550,7550,7550,7
|
|
20231122,114400,36982940,7550,7550,7550,7550,1
|
|
20231122,114300,36975390,7550,7540,7550,7540,83
|
|
20231122,114200,36349500,7540,7530,7540,7530,37
|
|
20231122,114100,36070680,7530,7530,7530,7530,139
|
|
20231122,114000,35024010,7530,7530,7530,7530,70
|
|
20231122,113900,34496910,7530,7530,7530,7530,41
|
|
20231122,113800,34188180,7530,7530,7530,7530,0
|
|
20231122,113700,34188180,7530,7530,7530,7530,56
|
|
20231122,113600,33766500,7510,7510,7510,7510,0
|
|
20231122,113500,33766500,7510,7510,7510,7510,0
|
|
20231122,113400,33766500,7510,7510,7510,7510,0
|
|
20231122,113300,33766500,7510,7530,7530,7510,17
|
|
20231122,113200,33638510,7530,7530,7530,7530,0
|
|
20231122,113100,33638510,7530,7530,7530,7530,0
|
|
20231122,113000,33638510,7530,7510,7530,7510,19
|
|
20231122,112900,33495680,7510,7510,7510,7510,1
|
|
20231122,112800,33488170,7540,7540,7540,7540,1
|
|
20231122,112700,33480630,7540,7540,7540,7540,0
|
|
20231122,112600,33480630,7540,7540,7540,7540,7
|
|
20231122,112500,33427850,7540,7540,7540,7540,0
|
|
20231122,112400,33427850,7540,7540,7540,7540,38
|
|
20231122,112300,33141330,7510,7540,7540,7510,32
|
|
20231122,112200,32900440,7540,7540,7540,7540,0
|
|
20231122,112100,32900440,7540,7540,7540,7540,0
|
|
20231122,112000,32900440,7540,7540,7540,7540,0
|
|
20231122,111900,32900440,7540,7540,7540,7540,0
|
|
20231122,111800,32900440,7540,7540,7540,7540,0
|
|
20231122,111700,32900440,7540,7540,7540,7540,5
|
|
20231122,111600,32862740,7540,7540,7540,7540,0
|
|
20231122,111500,32862740,7540,7540,7540,7540,23
|
|
20231122,111400,32689320,7500,7530,7540,7500,176
|
|
20231122,111300,31367320,7500,7520,7520,7500,148
|
|
20231122,111200,30254640,7540,7540,7540,7540,0
|
|
20231122,111100,30254640,7540,7540,7540,7540,35
|
|
20231122,111000,29990740,7550,7550,7550,7550,10
|
|
20231122,110900,29915240,7550,7540,7550,7540,37
|
|
20231122,110800,29636190,7540,7540,7540,7540,0
|
|
20231122,110700,29636190,7540,7540,7540,7540,0
|
|
20231122,110600,29636190,7540,7540,7540,7540,38
|
|
20231122,110500,29349670,7530,7530,7530,7530,367
|
|
20231122,110400,26586160,7530,7530,7530,7530,0
|
|
20231122,110300,26586160,7530,7530,7530,7530,18
|
|
20231122,110200,26450620,7520,7520,7520,7520,0
|
|
20231122,110100,26450620,7520,7520,7520,7520,0
|
|
20231122,110000,26450620,7520,7520,7520,7520,98
|
|
20231122,105900,25713660,7520,7520,7520,7520,0
|
|
20231122,105800,25713660,7520,7520,7520,7520,0
|
|
20231122,105700,25713660,7520,7520,7520,7520,16
|
|
20231122,105600,25593340,7510,7510,7510,7510,10
|
|
20231122,105500,25518240,7500,7500,7500,7500,0
|
|
20231122,105400,25518240,7500,7500,7500,7500,0
|
|
20231122,105300,25518240,7500,7510,7510,7500,14
|
|
20231122,105200,25413230,7520,7520,7520,7520,7
|
|
20231122,105100,25360590,7520,7520,7520,7520,56
|
|
20231122,105000,24939470,7530,7530,7530,7530,0
|
|
20231122,104900,24939470,7530,7530,7530,7530,0
|
|
20231122,104800,24939470,7530,7510,7530,7510,38
|
|
20231122,104700,24653930,7510,7510,7510,7510,0
|
|
20231122,104600,24653930,7510,7510,7510,7510,0
|
|
20231122,104500,24653930,7510,7500,7510,7500,7
|
|
20231122,104400,24601380,7500,7500,7500,7500,73
|
|
20231122,104300,24053880,7500,7500,7500,7500,20
|
|
20231122,104200,23903880,7510,7510,7510,7510,0
|
|
20231122,104100,23903880,7510,7510,7510,7510,0
|
|
20231122,104000,23903880,7510,7510,7510,7510,10
|
|
20231122,103900,23828780,7510,7490,7510,7490,16
|
|
20231122,103800,23708780,7490,7490,7490,7490,0
|
|
20231122,103700,23708780,7490,7490,7490,7490,0
|
|
20231122,103600,23708780,7490,7490,7490,7490,0
|
|
20231122,103500,23708780,7490,7490,7490,7490,7
|
|
20231122,103400,23656350,7490,7490,7490,7490,10
|
|
20231122,103300,23581450,7480,7520,7520,7480,92
|
|
20231122,103200,22890290,7520,7520,7520,7520,0
|
|
20231122,103100,22890290,7520,7520,7520,7520,0
|
|
20231122,103000,22890290,7520,7500,7520,7500,45
|
|
20231122,102900,22552190,7520,7520,7520,7520,0
|
|
20231122,102800,22552190,7520,7460,7520,7460,56
|
|
20231122,102700,22132920,7440,7440,7440,7440,0
|
|
20231122,102600,22132920,7440,7440,7440,7440,0
|
|
20231122,102500,22132920,7440,7440,7440,7440,0
|
|
20231122,102400,22132920,7440,7440,7440,7440,0
|
|
20231122,102300,22132920,7440,7440,7440,7440,2
|
|
20231122,102200,22118040,7450,7450,7450,7450,0
|
|
20231122,102100,22118040,7450,7450,7450,7450,7
|
|
20231122,102000,22065890,7450,7450,7450,7450,6
|
|
20231122,101900,22021190,7460,7460,7460,7460,0
|
|
20231122,101800,22021190,7460,7460,7460,7460,7
|
|
20231122,101700,21968970,7460,7460,7460,7460,0
|
|
20231122,101600,21968970,7460,7460,7460,7460,0
|
|
20231122,101500,21968970,7460,7460,7460,7460,7
|
|
20231122,101400,21916750,7460,7450,7460,7450,32
|
|
20231122,101300,21678050,7460,7460,7460,7460,3
|
|
20231122,101200,21655670,7520,7470,7520,7470,92
|
|
20231122,101100,20966690,7470,7470,7470,7470,0
|
|
20231122,101000,20966690,7470,7440,7470,7430,53
|
|
20231122,100900,20571940,7430,7430,7430,7430,9
|
|
20231122,100800,20505070,7430,7420,7430,7420,11
|
|
20231122,100700,20423440,7420,7420,7420,7420,10
|
|
20231122,100600,20349240,7410,7410,7410,7410,0
|
|
20231122,100500,20349240,7410,7410,7410,7410,0
|
|
20231122,100400,20349240,7410,7410,7410,7410,0
|
|
20231122,100300,20349240,7410,7420,7420,7410,11
|
|
20231122,100200,20267630,7410,7410,7410,7410,10
|
|
20231122,100100,20193530,7410,7410,7410,7410,19
|
|
20231122,100000,20052740,7410,7410,7410,7410,12
|
|
20231122,095900,19963820,7410,7410,7410,7410,3
|
|
20231122,095800,19941590,7400,7400,7400,7400,20
|
|
20231122,095700,19793590,7400,7400,7400,7400,60
|
|
20231122,095600,19349590,7440,7440,7440,7440,5
|
|
20231122,095500,19312390,7440,7440,7440,7440,0
|
|
20231122,095400,19312390,7440,7430,7440,7430,28
|
|
20231122,095300,19104130,7390,7390,7390,7390,0
|
|
20231122,095200,19104130,7390,7390,7390,7390,1
|
|
20231122,095100,19096740,7390,7400,7400,7390,499
|
|
20231122,095000,15408560,7400,7400,7400,7400,10
|
|
20231122,094900,15334560,7390,7390,7390,7390,0
|
|
20231122,094800,15334560,7390,7390,7390,7390,0
|
|
20231122,094700,15334560,7390,7390,7390,7390,0
|
|
20231122,094600,15334560,7390,7390,7390,7390,18
|
|
20231122,094500,15201540,7390,7430,7440,7390,205
|
|
20231122,094400,13684930,7440,7400,7440,7400,10
|
|
20231122,094300,13610700,7440,7440,7440,7440,0
|
|
20231122,094200,13610700,7440,7430,7440,7430,154
|
|
20231122,094100,12464950,7440,7440,7440,7440,0
|
|
20231122,094000,12464950,7440,7440,7440,7440,0
|
|
20231122,093900,12464950,7440,7440,7440,7440,0
|
|
20231122,093800,12464950,7440,7440,7440,7440,0
|
|
20231122,093700,12464950,7440,7440,7440,7440,0
|
|
20231122,093600,12464950,7440,7410,7440,7410,22
|
|
20231122,093500,12301630,7400,7400,7400,7400,0
|
|
20231122,093400,12301630,7400,7400,7400,7400,28
|
|
20231122,093300,12094430,7400,7420,7420,7400,12
|
|
20231122,093200,12005600,7430,7430,7430,7430,0
|
|
20231122,093100,12005600,7430,7430,7430,7430,1
|
|
20231122,093000,11998170,7430,7430,7430,7430,7
|
|
20231122,092900,11946160,7430,7430,7430,7430,0
|
|
20231122,092800,11946160,7430,7430,7430,7430,0
|
|
20231122,092700,11946160,7430,7430,7430,7430,7
|
|
20231122,092600,11894150,7390,7390,7390,7390,0
|
|
20231122,092500,11894150,7390,7390,7390,7390,0
|
|
20231122,092400,11894150,7390,7390,7390,7390,0
|
|
20231122,092300,11894150,7390,7410,7410,7390,4
|
|
20231122,092200,11864570,7440,7440,7440,7440,0
|
|
20231122,092100,11864570,7440,7440,7440,7440,0
|
|
20231122,092000,11864570,7440,7390,7440,7390,346
|
|
20231122,091900,9305230,7390,7390,7390,7390,0
|
|
20231122,091800,9305230,7390,7360,7390,7360,53
|
|
20231122,091700,8914660,7340,7340,7340,7340,0
|
|
20231122,091600,8914660,7340,7340,7340,7340,190
|
|
20231122,091500,7520060,7340,7340,7340,7340,0
|
|
20231122,091400,7520060,7340,7340,7340,7340,0
|
|
20231122,091300,7520060,7340,7340,7340,7340,50
|
|
20231122,091200,7153060,7330,7330,7330,7330,0
|
|
20231122,091100,7153060,7330,7340,7340,7330,125
|
|
20231122,091000,6236700,7340,7340,7340,7340,153
|
|
20231122,090900,5113680,7390,7390,7390,7390,0
|
|
20231122,090800,5113680,7390,7390,7390,7390,0
|
|
20231122,090700,5113680,7390,7390,7390,7390,0
|
|
20231122,090600,5113680,7390,7400,7400,7390,207
|
|
20231122,090500,3583900,7410,7410,7410,7410,34
|
|
20231122,090400,3331960,7410,7410,7410,7410,0
|
|
20231122,090300,3331960,7410,7410,7410,7410,1
|
|
20231122,090200,3324550,7430,7430,7500,7420,232
|
|
20231122,090100,1594410,7420,7530,7700,7420,50
|
|
20231122,090000,1219350,7390,7390,7390,7390,116
|