613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191000,315098030,8200,8200,8200,8200,5276
|
|
20231121,190900,315098030,8200,8200,8200,8200,0
|
|
20231121,190800,315098030,8200,8200,8200,8200,0
|
|
20231121,190700,315098030,8200,8200,8200,8200,0
|
|
20231121,190600,315098030,8200,8200,8200,8200,0
|
|
20231121,190500,315098030,8200,8200,8200,8200,0
|
|
20231121,190400,315098030,8200,8200,8200,8200,0
|
|
20231121,190300,315098030,8200,8200,8200,8200,0
|
|
20231121,190200,315098030,8200,8200,8200,8200,0
|
|
20231121,190100,315098030,8200,8200,8200,8200,0
|
|
20231121,190000,315098030,8200,8200,8200,8200,0
|
|
20231121,185900,315098030,8200,8200,8200,8200,0
|
|
20231121,185800,315098030,8200,8200,8200,8200,0
|
|
20231121,185700,315098030,8200,8200,8200,8200,0
|
|
20231121,185600,315098030,8200,8200,8200,8200,0
|
|
20231121,185500,315098030,8200,8200,8200,8200,0
|
|
20231121,185400,315098030,8200,8200,8200,8200,0
|
|
20231121,185300,315098030,8200,8200,8200,8200,0
|
|
20231121,185200,315098030,8200,8200,8200,8200,0
|
|
20231121,185100,315098030,8200,8200,8200,8200,0
|
|
20231121,185000,315098030,8200,8200,8200,8200,0
|
|
20231121,184900,315098030,8200,8200,8200,8200,0
|
|
20231121,184800,315098030,8200,8200,8200,8200,0
|
|
20231121,184700,315098030,8200,8200,8200,8200,0
|
|
20231121,184600,315098030,8200,8200,8200,8200,0
|
|
20231121,184500,315098030,8200,8200,8200,8200,0
|
|
20231121,184400,315098030,8200,8200,8200,8200,0
|
|
20231121,184300,315098030,8200,8200,8200,8200,0
|
|
20231121,184200,315098030,8200,8200,8200,8200,0
|
|
20231121,184100,315098030,8200,8200,8200,8200,0
|
|
20231121,184000,315098030,8200,8200,8200,8200,5276
|
|
20231121,183900,315098030,8200,8200,8200,8200,0
|
|
20231121,183800,315098030,8200,8200,8200,8200,0
|
|
20231121,183700,315098030,8200,8200,8200,8200,0
|
|
20231121,183600,315098030,8200,8200,8200,8200,0
|
|
20231121,183500,315098030,8200,8200,8200,8200,0
|
|
20231121,183400,315098030,8200,8200,8200,8200,0
|
|
20231121,183300,315098030,8200,8200,8200,8200,0
|
|
20231121,183200,315098030,8200,8200,8200,8200,0
|
|
20231121,183100,315098030,8200,8200,8200,8200,0
|
|
20231121,183000,315098030,8200,8200,8200,8200,0
|
|
20231121,182900,315098030,8200,8200,8200,8200,0
|
|
20231121,182800,315098030,8200,8200,8200,8200,0
|
|
20231121,182700,315098030,8200,8200,8200,8200,0
|
|
20231121,182600,315098030,8200,8200,8200,8200,0
|
|
20231121,182500,315098030,8200,8200,8200,8200,0
|
|
20231121,182400,315098030,8200,8200,8200,8200,0
|
|
20231121,182300,315098030,8200,8200,8200,8200,0
|
|
20231121,182200,315098030,8200,8200,8200,8200,0
|
|
20231121,182100,315098030,8200,8200,8200,8200,0
|
|
20231121,182000,315098030,8200,8200,8200,8200,0
|
|
20231121,181900,315098030,8200,8200,8200,8200,0
|
|
20231121,181800,315098030,8200,8200,8200,8200,0
|
|
20231121,181700,315098030,8200,8200,8200,8200,0
|
|
20231121,181600,315098030,8200,8200,8200,8200,0
|
|
20231121,181500,315098030,8200,8200,8200,8200,0
|
|
20231121,181400,315098030,8200,8200,8200,8200,0
|
|
20231121,181300,315098030,8200,8200,8200,8200,0
|
|
20231121,181200,315098030,8200,8200,8200,8200,0
|
|
20231121,181100,315098030,8200,8200,8200,8200,0
|
|
20231121,181000,315098030,8200,8200,8200,8200,5276
|
|
20231121,180900,315098030,8200,8200,8200,8200,0
|
|
20231121,180800,315098030,8200,8200,8200,8200,0
|
|
20231121,180700,315098030,8200,8200,8200,8200,0
|
|
20231121,180600,315098030,8200,8200,8200,8200,0
|
|
20231121,180500,315098030,8200,8200,8200,8200,0
|
|
20231121,180400,315098030,8200,8200,8200,8200,0
|
|
20231121,180300,315098030,8200,8200,8200,8200,0
|
|
20231121,180200,315098030,8200,8200,8200,8200,0
|
|
20231121,180100,315098030,8200,8200,8200,8200,0
|
|
20231121,180000,315098030,8200,8200,8200,8200,0
|
|
20231121,175900,315098030,8200,8200,8200,8200,0
|
|
20231121,175800,315098030,8200,8200,8200,8200,0
|
|
20231121,175700,315098030,8200,8200,8200,8200,0
|
|
20231121,175600,315098030,8200,8200,8200,8200,0
|
|
20231121,175500,315098030,8200,8200,8200,8200,0
|
|
20231121,175400,315098030,8200,8200,8200,8200,0
|
|
20231121,175300,315098030,8200,8200,8200,8200,0
|
|
20231121,175200,315098030,8200,8200,8200,8200,0
|
|
20231121,175100,315098030,8200,8200,8200,8200,0
|
|
20231121,175000,315098030,8200,8200,8200,8200,0
|
|
20231121,174900,315098030,8200,8200,8200,8200,0
|
|
20231121,174800,315098030,8200,8200,8200,8200,0
|
|
20231121,174700,315098030,8200,8200,8200,8200,0
|
|
20231121,174600,315098030,8200,8200,8200,8200,0
|
|
20231121,174500,315098030,8200,8200,8200,8200,0
|
|
20231121,174400,315098030,8200,8200,8200,8200,0
|
|
20231121,174300,315098030,8200,8200,8200,8200,0
|
|
20231121,174200,315098030,8200,8200,8200,8200,0
|
|
20231121,174100,315098030,8200,8200,8200,8200,0
|
|
20231121,174000,315098030,8200,8200,8200,8200,5276
|
|
20231121,173900,315098030,8200,8200,8200,8200,0
|
|
20231121,173800,315098030,8200,8200,8200,8200,0
|
|
20231121,173700,315098030,8200,8200,8200,8200,0
|
|
20231121,173600,315098030,8200,8200,8200,8200,0
|
|
20231121,173500,315098030,8200,8200,8200,8200,0
|
|
20231121,173400,315098030,8200,8200,8200,8200,0
|
|
20231121,173300,315098030,8200,8200,8200,8200,0
|
|
20231121,173200,315098030,8200,8200,8200,8200,0
|
|
20231121,173100,315098030,8200,8200,8200,8200,0
|
|
20231121,173000,315098030,8200,8200,8200,8200,0
|
|
20231121,172900,315098030,8200,8200,8200,8200,0
|
|
20231121,172800,315098030,8200,8200,8200,8200,0
|
|
20231121,172700,315098030,8200,8200,8200,8200,0
|
|
20231121,172600,315098030,8200,8200,8200,8200,0
|
|
20231121,172500,315098030,8200,8200,8200,8200,0
|
|
20231121,172400,315098030,8200,8200,8200,8200,0
|
|
20231121,172300,315098030,8200,8200,8200,8200,0
|
|
20231121,172200,315098030,8200,8200,8200,8200,0
|
|
20231121,172100,315098030,8200,8200,8200,8200,0
|
|
20231121,172000,315098030,8200,8200,8200,8200,0
|
|
20231121,171900,315098030,8200,8200,8200,8200,0
|
|
20231121,171800,315098030,8200,8200,8200,8200,0
|
|
20231121,171700,315098030,8200,8200,8200,8200,0
|
|
20231121,171600,315098030,8200,8200,8200,8200,0
|
|
20231121,171500,315098030,8200,8200,8200,8200,0
|
|
20231121,171400,315098030,8200,8200,8200,8200,0
|
|
20231121,171300,315098030,8200,8200,8200,8200,0
|
|
20231121,171200,315098030,8200,8200,8200,8200,0
|
|
20231121,171100,315098030,8200,8200,8200,8200,0
|
|
20231121,171000,315098030,8200,8200,8200,8200,5276
|
|
20231121,170900,315098030,8200,8200,8200,8200,0
|
|
20231121,170800,315098030,8200,8200,8200,8200,0
|
|
20231121,170700,315098030,8200,8200,8200,8200,0
|
|
20231121,170600,315098030,8200,8200,8200,8200,0
|
|
20231121,170500,315098030,8200,8200,8200,8200,0
|
|
20231121,170400,315098030,8200,8200,8200,8200,0
|
|
20231121,170300,315098030,8200,8200,8200,8200,0
|
|
20231121,170200,315098030,8200,8200,8200,8200,0
|
|
20231121,170100,315098030,8200,8200,8200,8200,0
|
|
20231121,170000,315098030,8200,8200,8200,8200,0
|
|
20231121,165900,315098030,8200,8200,8200,8200,0
|
|
20231121,165800,315098030,8200,8200,8200,8200,0
|
|
20231121,165700,315098030,8200,8200,8200,8200,0
|
|
20231121,165600,315098030,8200,8200,8200,8200,0
|
|
20231121,165500,315098030,8200,8200,8200,8200,0
|
|
20231121,165400,315098030,8200,8200,8200,8200,0
|
|
20231121,165300,315098030,8200,8200,8200,8200,0
|
|
20231121,165200,315098030,8200,8200,8200,8200,0
|
|
20231121,165100,315098030,8200,8200,8200,8200,0
|
|
20231121,165000,315098030,8200,8200,8200,8200,0
|
|
20231121,164900,315098030,8200,8200,8200,8200,0
|
|
20231121,164800,315098030,8200,8200,8200,8200,0
|
|
20231121,164700,315098030,8200,8200,8200,8200,0
|
|
20231121,164600,315098030,8200,8200,8200,8200,0
|
|
20231121,164500,315098030,8200,8200,8200,8200,0
|
|
20231121,164400,315098030,8200,8200,8200,8200,0
|
|
20231121,164300,315098030,8200,8200,8200,8200,0
|
|
20231121,164200,315098030,8200,8200,8200,8200,0
|
|
20231121,164100,315098030,8200,8200,8200,8200,0
|
|
20231121,164000,315098030,8200,8200,8200,8200,5276
|
|
20231121,163900,315098030,8200,8200,8200,8200,0
|
|
20231121,163800,315098030,8200,8200,8200,8200,0
|
|
20231121,163700,315098030,8200,8200,8200,8200,0
|
|
20231121,163600,315098030,8200,8200,8200,8200,0
|
|
20231121,163500,315098030,8200,8200,8200,8200,0
|
|
20231121,163400,315098030,8200,8200,8200,8200,0
|
|
20231121,163300,315098030,8200,8200,8200,8200,0
|
|
20231121,163200,315098030,8200,8200,8200,8200,0
|
|
20231121,163100,315098030,8200,8200,8200,8200,0
|
|
20231121,163000,315098030,8200,8200,8200,8200,0
|
|
20231121,162900,315098030,8200,8200,8200,8200,0
|
|
20231121,162800,315098030,8200,8200,8200,8200,0
|
|
20231121,162700,315098030,8200,8200,8200,8200,0
|
|
20231121,162600,315098030,8200,8200,8200,8200,0
|
|
20231121,162500,315098030,8200,8200,8200,8200,0
|
|
20231121,162400,315098030,8200,8200,8200,8200,0
|
|
20231121,162300,315098030,8200,8200,8200,8200,0
|
|
20231121,162200,315098030,8200,8200,8200,8200,0
|
|
20231121,162100,315098030,8200,8200,8200,8200,0
|
|
20231121,162000,315098030,8200,8200,8200,8200,0
|
|
20231121,161900,315098030,8200,8200,8200,8200,0
|
|
20231121,161800,315098030,8200,8200,8200,8200,0
|
|
20231121,161700,315098030,8200,8200,8200,8200,0
|
|
20231121,161600,315098030,8200,8200,8200,8200,0
|
|
20231121,161500,315098030,8200,8200,8200,8200,0
|
|
20231121,161400,315098030,8200,8200,8200,8200,0
|
|
20231121,161300,315098030,8200,8200,8200,8200,0
|
|
20231121,161200,315098030,8200,8200,8200,8200,0
|
|
20231121,161100,315098030,8200,8200,8200,8200,0
|
|
20231121,161000,315098030,8200,8200,8200,8200,5276
|
|
20231121,160900,315098030,8200,8200,8200,8200,0
|
|
20231121,160800,315098030,8200,8200,8200,8200,0
|
|
20231121,160700,315098030,8200,8200,8200,8200,0
|
|
20231121,160600,315098030,8200,8200,8200,8200,0
|
|
20231121,160500,315098030,8200,8200,8200,8200,0
|
|
20231121,160400,315098030,8200,8200,8200,8200,0
|
|
20231121,160300,315098030,8200,8200,8200,8200,0
|
|
20231121,160200,315098030,8200,8200,8200,8200,0
|
|
20231121,160100,315098030,8200,8200,8200,8200,0
|
|
20231121,160000,315098030,8200,8200,8200,8200,0
|
|
20231121,155900,315098030,8200,8200,8200,8200,0
|
|
20231121,155800,315098030,8200,8200,8200,8200,0
|
|
20231121,155700,315098030,8200,8200,8200,8200,0
|
|
20231121,155600,315098030,8200,8200,8200,8200,0
|
|
20231121,155500,315098030,8200,8200,8200,8200,0
|
|
20231121,155400,315098030,8200,8200,8200,8200,0
|
|
20231121,155300,315098030,8200,8200,8200,8200,0
|
|
20231121,155200,315098030,8200,8200,8200,8200,0
|
|
20231121,155100,315098030,8200,8200,8200,8200,0
|
|
20231121,155000,315098030,8200,8200,8200,8200,0
|
|
20231121,154900,315098030,8200,8200,8200,8200,0
|
|
20231121,154800,315098030,8200,8200,8200,8200,0
|
|
20231121,154700,315098030,8200,8200,8200,8200,0
|
|
20231121,154600,315098030,8200,8200,8200,8200,0
|
|
20231121,154500,315098030,8200,8200,8200,8200,0
|
|
20231121,154400,315098030,8200,8200,8200,8200,0
|
|
20231121,154300,315098030,8200,8200,8200,8200,0
|
|
20231121,154200,315098030,8200,8200,8200,8200,0
|
|
20231121,154100,315098030,8200,8200,8200,8200,0
|
|
20231121,154000,315098030,8200,8200,8200,8200,5276
|
|
20231121,153900,315098030,8200,8200,8200,8200,0
|
|
20231121,153800,315098030,8200,8200,8200,8200,0
|
|
20231121,153700,315098030,8200,8200,8200,8200,0
|
|
20231121,153600,315098030,8200,8200,8200,8200,0
|
|
20231121,153500,315098030,8200,8200,8200,8200,0
|
|
20231121,153400,315098030,8200,8200,8200,8200,0
|
|
20231121,153300,315098030,8200,8200,8200,8200,0
|
|
20231121,153200,315098030,8200,8200,8200,8200,0
|
|
20231121,153100,315098030,8200,8200,8200,8200,0
|
|
20231121,153000,315098030,8200,8200,8200,8200,5276
|
|
20231121,152900,271834830,8210,8210,8210,8210,0
|
|
20231121,152800,271834830,8210,8210,8210,8210,0
|
|
20231121,152700,271834830,8210,8210,8210,8210,0
|
|
20231121,152600,271834830,8210,8210,8210,8210,0
|
|
20231121,152500,271834830,8210,8210,8210,8210,0
|
|
20231121,152400,271834830,8210,8210,8210,8210,0
|
|
20231121,152300,271834830,8210,8210,8210,8210,0
|
|
20231121,152200,271834830,8210,8210,8210,8210,0
|
|
20231121,152100,271834830,8210,8210,8210,8210,0
|
|
20231121,152000,271834830,8210,8210,8210,8210,0
|
|
20231121,151900,271834830,8210,8210,8210,8210,3
|
|
20231121,151800,271810200,8220,8220,8220,8220,40
|
|
20231121,151700,271481400,8220,8200,8220,8200,254
|
|
20231121,151600,269397950,8220,8180,8220,8180,43
|
|
20231121,151500,269044810,8210,8210,8210,8210,335
|
|
20231121,151400,266294460,8210,8180,8210,8180,261
|
|
20231121,151300,264155880,8180,8190,8190,8180,463
|
|
20231121,151200,260367880,8190,8190,8190,8190,171
|
|
20231121,151100,258967390,8190,8190,8190,8190,7
|
|
20231121,151000,258910060,8190,8190,8190,8180,110
|
|
20231121,150900,258009180,8190,8190,8190,8190,100
|
|
20231121,150800,257190180,8190,8190,8190,8190,1
|
|
20231121,150700,257181990,8190,8190,8190,8190,30
|
|
20231121,150600,256936290,8190,8190,8190,8190,0
|
|
20231121,150500,256936290,8190,8190,8190,8190,20
|
|
20231121,150400,256772490,8200,8200,8200,8200,0
|
|
20231121,150300,256772490,8200,8200,8200,8200,559
|
|
20231121,150200,252188690,8190,8190,8190,8190,0
|
|
20231121,150100,252188690,8190,8190,8190,8190,50
|
|
20231121,150000,251779190,8190,8190,8190,8190,259
|
|
20231121,145900,249657980,8200,8200,8200,8200,0
|
|
20231121,145800,249657980,8200,8200,8200,8200,1
|
|
20231121,145700,249649780,8210,8210,8210,8210,0
|
|
20231121,145600,249649780,8210,8210,8210,8210,2
|
|
20231121,145500,249633360,8200,8200,8200,8200,0
|
|
20231121,145400,249633360,8200,8200,8200,8200,0
|
|
20231121,145300,249633360,8200,8200,8200,8200,0
|
|
20231121,145200,249633360,8200,8200,8200,8200,0
|
|
20231121,145100,249633360,8200,8210,8210,8200,395
|
|
20231121,145000,246393910,8210,8210,8210,8210,0
|
|
20231121,144900,246393910,8210,8200,8210,8200,43
|
|
20231121,144800,246040950,8210,8210,8210,8210,40
|
|
20231121,144700,245712550,8210,8210,8210,8210,0
|
|
20231121,144600,245712550,8210,8210,8210,8200,81
|
|
20231121,144500,245047660,8210,8210,8210,8210,49
|
|
20231121,144400,244645370,8210,8210,8210,8210,0
|
|
20231121,144300,244645370,8210,8210,8210,8210,34
|
|
20231121,144200,244366230,8200,8200,8200,8200,2
|
|
20231121,144100,244349830,8210,8210,8210,8210,62
|
|
20231121,144000,243840810,8210,8210,8210,8210,1
|
|
20231121,143900,243832600,8200,8200,8200,8200,0
|
|
20231121,143800,243832600,8200,8200,8210,8200,80
|
|
20231121,143700,243176500,8200,8200,8200,8200,0
|
|
20231121,143600,243176500,8200,8200,8200,8200,185
|
|
20231121,143500,241659500,8200,8190,8200,8190,3350
|
|
20231121,143400,214207650,8180,8180,8180,8180,42
|
|
20231121,143300,213864090,8180,8180,8180,8180,5
|
|
20231121,143200,213823190,8180,8180,8180,8180,2
|
|
20231121,143100,213806830,8180,8180,8180,8180,134
|
|
20231121,143000,212710710,8170,8170,8170,8170,0
|
|
20231121,142900,212710710,8170,8170,8170,8170,0
|
|
20231121,142800,212710710,8170,8170,8170,8170,9
|
|
20231121,142700,212637180,8190,8180,8190,8180,11
|
|
20231121,142600,212547190,8180,8170,8180,8170,237
|
|
20231121,142500,210608550,8170,8180,8180,8170,49
|
|
20231121,142400,210207820,8170,8170,8170,8170,12
|
|
20231121,142300,210109780,8170,8180,8180,8170,210
|
|
20231121,142200,208392090,8180,8170,8180,8170,114
|
|
20231121,142100,207459830,8170,8170,8170,8170,0
|
|
20231121,142000,207459830,8170,8170,8170,8170,0
|
|
20231121,141900,207459830,8170,8170,8170,8170,0
|
|
20231121,141800,207459830,8170,8170,8170,8170,69
|
|
20231121,141700,206896100,8170,8170,8170,8170,0
|
|
20231121,141600,206896100,8170,8170,8170,8170,0
|
|
20231121,141500,206896100,8170,8170,8170,8170,0
|
|
20231121,141400,206896100,8170,8170,8170,8170,0
|
|
20231121,141300,206896100,8170,8170,8170,8170,0
|
|
20231121,141200,206896100,8170,8170,8170,8170,0
|
|
20231121,141100,206896100,8170,8170,8170,8170,0
|
|
20231121,141000,206896100,8170,8170,8170,8170,3
|
|
20231121,140900,206871590,8170,8170,8170,8170,100
|
|
20231121,140800,206054590,8180,8180,8180,8180,0
|
|
20231121,140700,206054590,8180,8180,8180,8180,123
|
|
20231121,140600,205048450,8180,8180,8180,8180,0
|
|
20231121,140500,205048450,8180,8180,8180,8180,0
|
|
20231121,140400,205048450,8180,8180,8180,8180,0
|
|
20231121,140300,205048450,8180,8180,8180,8180,0
|
|
20231121,140200,205048450,8180,8180,8180,8180,0
|
|
20231121,140100,205048450,8180,8180,8180,8180,0
|
|
20231121,140000,205048450,8180,8180,8180,8180,100
|
|
20231121,135900,204230450,8180,8180,8180,8180,0
|
|
20231121,135800,204230450,8180,8180,8180,8180,0
|
|
20231121,135700,204230450,8180,8180,8180,8180,12
|
|
20231121,135600,204132290,8170,8170,8170,8170,0
|
|
20231121,135500,204132290,8170,8170,8170,8170,15
|
|
20231121,135400,204009740,8180,8170,8180,8170,223
|
|
20231121,135300,202186600,8170,8170,8170,8170,0
|
|
20231121,135200,202186600,8170,8170,8170,8170,300
|
|
20231121,135100,199735600,8170,8180,8180,8170,430
|
|
20231121,135000,196222160,8180,8180,8180,8180,0
|
|
20231121,134900,196222160,8180,8180,8180,8180,0
|
|
20231121,134800,196222160,8180,8180,8180,8180,39
|
|
20231121,134700,195903140,8180,8180,8180,8180,1
|
|
20231121,134600,195894960,8180,8180,8180,8180,0
|
|
20231121,134500,195894960,8180,8180,8180,8180,0
|
|
20231121,134400,195894960,8180,8180,8180,8180,41
|
|
20231121,134300,195559580,8170,8170,8170,8170,5
|
|
20231121,134200,195518730,8170,8170,8170,8170,0
|
|
20231121,134100,195518730,8170,8170,8170,8170,0
|
|
20231121,134000,195518730,8170,8170,8170,8170,300
|
|
20231121,133900,193067730,8180,8180,8180,8180,0
|
|
20231121,133800,193067730,8180,8180,8180,8180,0
|
|
20231121,133700,193067730,8180,8180,8180,8180,0
|
|
20231121,133600,193067730,8180,8180,8180,8180,0
|
|
20231121,133500,193067730,8180,8180,8180,8180,0
|
|
20231121,133400,193067730,8180,8180,8180,8180,0
|
|
20231121,133300,193067730,8180,8180,8180,8180,0
|
|
20231121,133200,193067730,8180,8180,8180,8180,0
|
|
20231121,133100,193067730,8180,8180,8180,8180,60
|
|
20231121,133000,192576930,8170,8170,8170,8170,0
|
|
20231121,132900,192576930,8170,8170,8170,8170,21
|
|
20231121,132800,192405360,8180,8180,8180,8180,0
|
|
20231121,132700,192405360,8180,8180,8180,8180,0
|
|
20231121,132600,192405360,8180,8180,8180,8180,0
|
|
20231121,132500,192405360,8180,8180,8180,8180,7
|
|
20231121,132400,192348100,8170,8170,8170,8170,0
|
|
20231121,132300,192348100,8170,8170,8170,8170,0
|
|
20231121,132200,192348100,8170,8170,8170,8170,0
|
|
20231121,132100,192348100,8170,8170,8170,8170,55
|
|
20231121,132000,191898750,8180,8180,8180,8180,0
|
|
20231121,131900,191898750,8180,8180,8180,8180,2
|
|
20231121,131800,191882390,8180,8180,8180,8180,0
|
|
20231121,131700,191882390,8180,8180,8180,8180,0
|
|
20231121,131600,191882390,8180,8180,8180,8180,0
|
|
20231121,131500,191882390,8180,8180,8180,8180,634
|
|
20231121,131400,186696270,8190,8190,8190,8190,0
|
|
20231121,131300,186696270,8190,8190,8190,8190,76
|
|
20231121,131200,186073830,8190,8190,8190,8190,200
|
|
20231121,131100,184435830,8190,8190,8190,8190,118
|
|
20231121,131000,183469410,8190,8190,8190,8190,102
|
|
20231121,130900,182634030,8190,8190,8190,8190,0
|
|
20231121,130800,182634030,8190,8200,8200,8190,222
|
|
20231121,130700,180815190,8200,8200,8200,8200,0
|
|
20231121,130600,180815190,8200,8200,8200,8200,0
|
|
20231121,130500,180815190,8200,8200,8200,8200,41
|
|
20231121,130400,180478990,8200,8200,8200,8200,50
|
|
20231121,130300,180068990,8190,8190,8190,8190,0
|
|
20231121,130200,180068990,8190,8190,8190,8190,0
|
|
20231121,130100,180068990,8190,8200,8200,8190,59
|
|
20231121,130000,179585770,8190,8190,8190,8190,0
|
|
20231121,125900,179585770,8190,8200,8200,8190,11
|
|
20231121,125800,179495670,8200,8200,8200,8200,39
|
|
20231121,125700,179175870,8200,8200,8200,8200,0
|
|
20231121,125600,179175870,8200,8200,8200,8190,58
|
|
20231121,125500,178700820,8190,8200,8200,8190,47
|
|
20231121,125400,178315520,8190,8190,8190,8190,196
|
|
20231121,125300,176710280,8190,8190,8190,8190,0
|
|
20231121,125200,176710280,8190,8180,8190,8180,6
|
|
20231121,125100,176661190,8180,8190,8190,8180,299
|
|
20231121,125000,174212880,8190,8190,8190,8190,0
|
|
20231121,124900,174212880,8190,8180,8190,8180,51
|
|
20231121,124800,173795690,8180,8180,8180,8180,3
|
|
20231121,124700,173771150,8180,8180,8180,8180,1
|
|
20231121,124600,173762970,8180,8180,8180,8180,0
|
|
20231121,124500,173762970,8180,8180,8180,8180,7
|
|
20231121,124400,173705710,8190,8190,8190,8190,14
|
|
20231121,124300,173591050,8190,8190,8190,8190,37
|
|
20231121,124200,173288020,8190,8190,8190,8190,372
|
|
20231121,124100,170241340,8180,8180,8180,8180,0
|
|
20231121,124000,170241340,8180,8180,8180,8180,0
|
|
20231121,123900,170241340,8180,8180,8180,8180,0
|
|
20231121,123800,170241340,8180,8180,8180,8180,0
|
|
20231121,123700,170241340,8180,8190,8190,8180,216
|
|
20231121,123600,168474300,8180,8180,8180,8180,300
|
|
20231121,123500,166020300,8190,8190,8190,8190,0
|
|
20231121,123400,166020300,8190,8190,8190,8190,273
|
|
20231121,123300,163784430,8190,8190,8190,8190,0
|
|
20231121,123200,163784430,8190,8190,8190,8190,0
|
|
20231121,123100,163784430,8190,8190,8190,8190,50
|
|
20231121,123000,163374930,8180,8180,8180,8180,0
|
|
20231121,122900,163374930,8180,8180,8180,8180,0
|
|
20231121,122800,163374930,8180,8180,8180,8180,0
|
|
20231121,122700,163374930,8180,8180,8180,8180,335
|
|
20231121,122600,160634630,8190,8190,8190,8190,20
|
|
20231121,122500,160470830,8180,8180,8180,8180,0
|
|
20231121,122400,160470830,8180,8180,8180,8180,20
|
|
20231121,122300,160307230,8180,8180,8180,8180,210
|
|
20231121,122200,158589430,8180,8180,8180,8180,15
|
|
20231121,122100,158466730,8190,8190,8190,8190,0
|
|
20231121,122000,158466730,8190,8190,8190,8190,35
|
|
20231121,121900,158180080,8180,8180,8180,8180,0
|
|
20231121,121800,158180080,8180,8180,8180,8180,37
|
|
20231121,121700,157877420,8170,8170,8170,8170,0
|
|
20231121,121600,157877420,8170,8170,8170,8170,0
|
|
20231121,121500,157877420,8170,8170,8170,8170,5
|
|
20231121,121400,157836570,8200,8200,8200,8200,0
|
|
20231121,121300,157836570,8200,8200,8200,8200,0
|
|
20231121,121200,157836570,8200,8200,8200,8200,0
|
|
20231121,121100,157836570,8200,8200,8200,8200,0
|
|
20231121,121000,157836570,8200,8200,8200,8200,0
|
|
20231121,120900,157836570,8200,8200,8200,8200,0
|
|
20231121,120800,157836570,8200,8200,8200,8200,0
|
|
20231121,120700,157836570,8200,8200,8200,8200,0
|
|
20231121,120600,157836570,8200,8200,8200,8200,1
|
|
20231121,120500,157828370,8190,8200,8200,8190,378
|
|
20231121,120400,154731770,8190,8190,8190,8190,255
|
|
20231121,120300,152643320,8190,8190,8190,8190,0
|
|
20231121,120200,152643320,8190,8190,8190,8190,60
|
|
20231121,120100,152151920,8190,8190,8190,8190,0
|
|
20231121,120000,152151920,8190,8190,8190,8190,1
|
|
20231121,115900,152143730,8190,8180,8190,8180,970
|
|
20231121,115800,144199630,8180,8180,8180,8180,3
|
|
20231121,115700,144175090,8180,8180,8180,8180,0
|
|
20231121,115600,144175090,8180,8180,8180,8180,0
|
|
20231121,115500,144175090,8180,8180,8180,8180,100
|
|
20231121,115400,143357090,8190,8180,8190,8180,14
|
|
20231121,115300,143242560,8180,8180,8180,8170,320
|
|
20231121,115200,140626460,8180,8180,8180,8180,37
|
|
20231121,115100,140323800,8190,8190,8190,8190,0
|
|
20231121,115000,140323800,8190,8190,8190,8190,260
|
|
20231121,114900,138194400,8190,8180,8190,8180,290
|
|
20231121,114800,135822170,8180,8180,8180,8180,34
|
|
20231121,114700,135544050,8170,8170,8170,8170,18
|
|
20231121,114600,135396990,8170,8170,8170,8170,0
|
|
20231121,114500,135396990,8170,8170,8170,8170,0
|
|
20231121,114400,135396990,8170,8170,8170,8170,0
|
|
20231121,114300,135396990,8170,8170,8170,8170,39
|
|
20231121,114200,135078360,8170,8170,8170,8170,200
|
|
20231121,114100,133444360,8170,8170,8170,8170,1
|
|
20231121,114000,133436190,8150,8150,8150,8150,0
|
|
20231121,113900,133436190,8150,8150,8150,8150,0
|
|
20231121,113800,133436190,8150,8150,8150,8150,0
|
|
20231121,113700,133436190,8150,8160,8160,8150,310
|
|
20231121,113600,130906600,8160,8160,8160,8160,10
|
|
20231121,113500,130825000,8160,8160,8160,8160,10
|
|
20231121,113400,130743400,8160,8160,8160,8160,0
|
|
20231121,113300,130743400,8160,8160,8160,8160,0
|
|
20231121,113200,130743400,8160,8160,8160,8160,0
|
|
20231121,113100,130743400,8160,8160,8160,8150,117
|
|
20231121,113000,129789680,8160,8160,8160,8160,13
|
|
20231121,112900,129683600,8160,8160,8160,8160,1
|
|
20231121,112800,129675440,8160,8160,8160,8160,0
|
|
20231121,112700,129675440,8160,8170,8170,8160,98
|
|
20231121,112600,128875660,8150,8150,8150,8150,28
|
|
20231121,112500,128647460,8170,8170,8170,8170,35
|
|
20231121,112400,128361510,8170,8170,8170,8170,1
|
|
20231121,112300,128353340,8160,8160,8160,8160,8
|
|
20231121,112200,128288060,8160,8160,8160,8160,214
|
|
20231121,112100,126541820,8150,8150,8150,8150,12
|
|
20231121,112000,126444020,8150,8150,8150,8150,10
|
|
20231121,111900,126362520,8160,8160,8160,8160,0
|
|
20231121,111800,126362520,8160,8160,8160,8160,0
|
|
20231121,111700,126362520,8160,8160,8160,8160,43
|
|
20231121,111600,126011640,8160,8160,8160,8160,0
|
|
20231121,111500,126011640,8160,8160,8160,8160,0
|
|
20231121,111400,126011640,8160,8160,8160,8160,36
|
|
20231121,111300,125717880,8170,8170,8170,8170,0
|
|
20231121,111200,125717880,8170,8170,8170,8170,0
|
|
20231121,111100,125717880,8170,8170,8170,8170,35
|
|
20231121,111000,125431930,8160,8160,8160,8160,4
|
|
20231121,110900,125399290,8170,8170,8170,8170,0
|
|
20231121,110800,125399290,8170,8170,8170,8170,0
|
|
20231121,110700,125399290,8170,8170,8170,8170,41
|
|
20231121,110600,125064320,8170,8170,8170,8170,0
|
|
20231121,110500,125064320,8170,8160,8170,8160,28
|
|
20231121,110400,124835580,8170,8160,8170,8160,39
|
|
20231121,110300,124516980,8130,8130,8130,8130,16
|
|
20231121,110200,124386900,8170,8160,8170,8160,51
|
|
20231121,110100,123970280,8160,8170,8170,8160,39
|
|
20231121,110000,123651670,8160,8160,8160,8160,0
|
|
20231121,105900,123651670,8160,8160,8160,8160,20
|
|
20231121,105800,123488470,8160,8160,8160,8160,0
|
|
20231121,105700,123488470,8160,8140,8160,8140,276
|
|
20231121,105600,121238630,8150,8140,8150,8140,340
|
|
20231121,105500,118470350,8140,8140,8140,8140,0
|
|
20231121,105400,118470350,8140,8140,8140,8140,0
|
|
20231121,105300,118470350,8140,8140,8140,8140,0
|
|
20231121,105200,118470350,8140,8140,8140,8140,0
|
|
20231121,105100,118470350,8140,8140,8140,8140,6
|
|
20231121,105000,118421510,8130,8130,8130,8130,0
|
|
20231121,104900,118421510,8130,8130,8130,8130,0
|
|
20231121,104800,118421510,8130,8130,8130,8130,15
|
|
20231121,104700,118299560,8130,8130,8130,8130,0
|
|
20231121,104600,118299560,8130,8130,8130,8130,0
|
|
20231121,104500,118299560,8130,8130,8130,8130,0
|
|
20231121,104400,118299560,8130,8130,8130,8130,0
|
|
20231121,104300,118299560,8130,8130,8130,8130,0
|
|
20231121,104200,118299560,8130,8130,8130,8130,0
|
|
20231121,104100,118299560,8130,8130,8130,8130,0
|
|
20231121,104000,118299560,8130,8130,8130,8130,0
|
|
20231121,103900,118299560,8130,8130,8130,8130,0
|
|
20231121,103800,118299560,8130,8130,8130,8130,0
|
|
20231121,103700,118299560,8130,8130,8130,8130,0
|
|
20231121,103600,118299560,8130,8130,8130,8130,0
|
|
20231121,103500,118299560,8130,8130,8130,8130,0
|
|
20231121,103400,118299560,8130,8130,8130,8130,0
|
|
20231121,103300,118299560,8130,8130,8130,8130,0
|
|
20231121,103200,118299560,8130,8130,8130,8130,0
|
|
20231121,103100,118299560,8130,8130,8130,8130,7
|
|
20231121,103000,118242650,8130,8140,8140,8130,9
|
|
20231121,102900,118169460,8110,8120,8120,8110,200
|
|
20231121,102800,116546240,8140,8140,8140,8140,0
|
|
20231121,102700,116546240,8140,8140,8140,8140,0
|
|
20231121,102600,116546240,8140,8140,8140,8140,0
|
|
20231121,102500,116546240,8140,8140,8140,8140,0
|
|
20231121,102400,116546240,8140,8140,8140,8140,10
|
|
20231121,102300,116464840,8120,8120,8120,8120,0
|
|
20231121,102200,116464840,8120,8120,8120,8120,86
|
|
20231121,102100,115766520,8130,8130,8130,8130,16
|
|
20231121,102000,115636440,8130,8130,8130,8130,19
|
|
20231121,101900,115481970,8150,8150,8150,8150,0
|
|
20231121,101800,115481970,8150,8150,8150,8150,0
|
|
20231121,101700,115481970,8150,8150,8150,8150,0
|
|
20231121,101600,115481970,8150,8150,8150,8150,17
|
|
20231121,101500,115343420,8120,8120,8120,8120,0
|
|
20231121,101400,115343420,8120,8130,8130,8120,700
|
|
20231121,101300,109658980,8130,8130,8130,8130,100
|
|
20231121,101200,108845980,8130,8160,8160,8130,193
|
|
20231121,101100,107275370,8120,8120,8120,8120,0
|
|
20231121,101000,107275370,8120,8120,8120,8120,0
|
|
20231121,100900,107275370,8120,8130,8130,8120,100
|
|
20231121,100800,106462770,8140,8140,8140,8140,0
|
|
20231121,100700,106462770,8140,8150,8150,8140,27
|
|
20231121,100600,106242890,8150,8150,8150,8150,30
|
|
20231121,100500,105998390,8150,8150,8150,8150,100
|
|
20231121,100400,105183390,8150,8150,8150,8150,200
|
|
20231121,100300,103553390,8170,8170,8170,8170,0
|
|
20231121,100200,103553390,8170,8170,8170,8170,0
|
|
20231121,100100,103553390,8170,8170,8170,8170,88
|
|
20231121,100000,102834430,8170,8170,8170,8170,27
|
|
20231121,095900,102613840,8180,8180,8180,8180,0
|
|
20231121,095800,102613840,8180,8180,8180,8180,50
|
|
20231121,095700,102204840,8190,8190,8190,8180,215
|
|
20231121,095600,100444110,8190,8190,8190,8190,2
|
|
20231121,095500,100427730,8180,8180,8190,8180,1376
|
|
20231121,095400,89172040,8180,8160,8180,8160,1010
|
|
20231121,095300,80913500,8160,8170,8170,8160,141
|
|
20231121,095200,79761700,8170,8170,8170,8170,91
|
|
20231121,095100,79018230,8170,8160,8170,8160,696
|
|
20231121,095000,73335250,8160,8160,8160,8160,117
|
|
20231121,094900,72380530,8150,8140,8150,8140,896
|
|
20231121,094800,65083410,8140,8140,8140,8140,30
|
|
20231121,094700,64839210,8130,8140,8140,8130,722
|
|
20231121,094600,58963130,8140,8140,8140,8140,2
|
|
20231121,094500,58946850,8140,8140,8140,8140,1
|
|
20231121,094400,58938710,8140,8140,8140,8140,135
|
|
20231121,094300,57839810,8140,8140,8140,8140,0
|
|
20231121,094200,57839810,8140,8140,8140,8140,250
|
|
20231121,094100,55804810,8140,8140,8140,8140,0
|
|
20231121,094000,55804810,8140,8140,8140,8140,0
|
|
20231121,093900,55804810,8140,8140,8140,8140,0
|
|
20231121,093800,55804810,8140,8140,8140,8140,1
|
|
20231121,093700,55796670,8140,8140,8140,8140,11
|
|
20231121,093600,55707130,8140,8140,8140,8140,4
|
|
20231121,093500,55674570,8140,8130,8150,8130,108
|
|
20231121,093400,54795450,8140,8130,8140,8120,375
|
|
20231121,093300,51748020,8140,8130,8140,8130,241
|
|
20231121,093200,49788670,8140,8140,8140,8140,2
|
|
20231121,093100,49772390,8130,8120,8130,8100,1011
|
|
20231121,093000,41564140,8120,8120,8120,8120,22
|
|
20231121,092900,41385500,8130,8130,8130,8130,0
|
|
20231121,092800,41385500,8130,8130,8130,8130,0
|
|
20231121,092700,41385500,8130,8130,8130,8130,0
|
|
20231121,092600,41385500,8130,8130,8130,8130,1
|
|
20231121,092500,41377370,8130,8120,8130,8120,51
|
|
20231121,092400,40963240,8120,8120,8120,8120,107
|
|
20231121,092300,40094400,8130,8150,8150,8130,8
|
|
20231121,092200,40029320,8100,8150,8150,8100,791
|
|
20231121,092100,33618890,8150,8150,8160,8130,1041
|
|
20231121,092000,25133910,8140,8140,8140,8140,839
|
|
20231121,091900,18304450,8120,8130,8130,8120,12
|
|
20231121,091800,18207000,8140,8140,8140,8140,0
|
|
20231121,091700,18207000,8140,8140,8140,8140,100
|
|
20231121,091600,17393000,8140,8130,8140,8110,141
|
|
20231121,091500,16248720,8130,8120,8130,8100,12
|
|
20231121,091400,16151420,8120,8120,8130,8120,42
|
|
20231121,091300,15810060,8140,8130,8140,8130,62
|
|
20231121,091200,15305590,8130,8130,8130,8130,23
|
|
20231121,091100,15118600,8130,8130,8130,8130,18
|
|
20231121,091000,14972260,8130,8130,8140,8130,245
|
|
20231121,090900,12980400,8130,8100,8130,8100,52
|
|
20231121,090800,12558760,8100,8080,8100,8080,145
|
|
20231121,090700,11384280,8080,8100,8100,8080,623
|
|
20231121,090600,6338360,8100,8100,8100,8080,164
|
|
20231121,090500,5010360,8080,8090,8100,8080,161
|
|
20231121,090400,3708130,8100,8100,8100,8100,102
|
|
20231121,090300,2881930,8130,8090,8130,8090,19
|
|
20231121,090200,2727610,8080,8080,8080,8080,0
|
|
20231121,090100,2727610,8080,8050,8080,8040,202
|
|
20231121,090000,1102850,8050,8050,8050,8050,137
|