683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202000,938805030,15760,15760,15760,15760,2438
|
|
20231120,201900,938805030,15760,15760,15760,15760,0
|
|
20231120,201800,938805030,15760,15760,15760,15760,0
|
|
20231120,201700,938805030,15760,15760,15760,15760,0
|
|
20231120,201600,938805030,15760,15760,15760,15760,0
|
|
20231120,201500,938805030,15760,15760,15760,15760,0
|
|
20231120,201400,938805030,15760,15760,15760,15760,0
|
|
20231120,201300,938805030,15760,15760,15760,15760,0
|
|
20231120,201200,938805030,15760,15760,15760,15760,0
|
|
20231120,201100,938805030,15760,15760,15760,15760,0
|
|
20231120,201000,938805030,15760,15760,15760,15760,0
|
|
20231120,200900,938805030,15760,15760,15760,15760,0
|
|
20231120,200800,938805030,15760,15760,15760,15760,0
|
|
20231120,200700,938805030,15760,15760,15760,15760,0
|
|
20231120,200600,938805030,15760,15760,15760,15760,0
|
|
20231120,200500,938805030,15760,15760,15760,15760,0
|
|
20231120,200400,938805030,15760,15760,15760,15760,0
|
|
20231120,200300,938805030,15760,15760,15760,15760,0
|
|
20231120,200200,938805030,15760,15760,15760,15760,0
|
|
20231120,200100,938805030,15760,15760,15760,15760,0
|
|
20231120,200000,938805030,15760,15760,15760,15760,0
|
|
20231120,195900,938805030,15760,15760,15760,15760,0
|
|
20231120,195800,938805030,15760,15760,15760,15760,0
|
|
20231120,195700,938805030,15760,15760,15760,15760,0
|
|
20231120,195600,938805030,15760,15760,15760,15760,0
|
|
20231120,195500,938805030,15760,15760,15760,15760,0
|
|
20231120,195400,938805030,15760,15760,15760,15760,0
|
|
20231120,195300,938805030,15760,15760,15760,15760,0
|
|
20231120,195200,938805030,15760,15760,15760,15760,0
|
|
20231120,195100,938805030,15760,15760,15760,15760,0
|
|
20231120,195000,938805030,15760,15760,15760,15760,2438
|
|
20231120,194900,938805030,15760,15760,15760,15760,0
|
|
20231120,194800,938805030,15760,15760,15760,15760,0
|
|
20231120,194700,938805030,15760,15760,15760,15760,0
|
|
20231120,194600,938805030,15760,15760,15760,15760,0
|
|
20231120,194500,938805030,15760,15760,15760,15760,0
|
|
20231120,194400,938805030,15760,15760,15760,15760,0
|
|
20231120,194300,938805030,15760,15760,15760,15760,0
|
|
20231120,194200,938805030,15760,15760,15760,15760,0
|
|
20231120,194100,938805030,15760,15760,15760,15760,0
|
|
20231120,194000,938805030,15760,15760,15760,15760,0
|
|
20231120,193900,938805030,15760,15760,15760,15760,0
|
|
20231120,193800,938805030,15760,15760,15760,15760,0
|
|
20231120,193700,938805030,15760,15760,15760,15760,0
|
|
20231120,193600,938805030,15760,15760,15760,15760,0
|
|
20231120,193500,938805030,15760,15760,15760,15760,0
|
|
20231120,193400,938805030,15760,15760,15760,15760,0
|
|
20231120,193300,938805030,15760,15760,15760,15760,0
|
|
20231120,193200,938805030,15760,15760,15760,15760,0
|
|
20231120,193100,938805030,15760,15760,15760,15760,0
|
|
20231120,193000,938805030,15760,15760,15760,15760,0
|
|
20231120,192900,938805030,15760,15760,15760,15760,0
|
|
20231120,192800,938805030,15760,15760,15760,15760,0
|
|
20231120,192700,938805030,15760,15760,15760,15760,0
|
|
20231120,192600,938805030,15760,15760,15760,15760,0
|
|
20231120,192500,938805030,15760,15760,15760,15760,0
|
|
20231120,192400,938805030,15760,15760,15760,15760,0
|
|
20231120,192300,938805030,15760,15760,15760,15760,0
|
|
20231120,192200,938805030,15760,15760,15760,15760,0
|
|
20231120,192100,938805030,15760,15760,15760,15760,0
|
|
20231120,192000,938805030,15760,15760,15760,15760,2438
|
|
20231120,191900,938805030,15760,15760,15760,15760,0
|
|
20231120,191800,938805030,15760,15760,15760,15760,0
|
|
20231120,191700,938805030,15760,15760,15760,15760,0
|
|
20231120,191600,938805030,15760,15760,15760,15760,0
|
|
20231120,191500,938805030,15760,15760,15760,15760,0
|
|
20231120,191400,938805030,15760,15760,15760,15760,0
|
|
20231120,191300,938805030,15760,15760,15760,15760,0
|
|
20231120,191200,938805030,15760,15760,15760,15760,0
|
|
20231120,191100,938805030,15760,15760,15760,15760,0
|
|
20231120,191000,938805030,15760,15760,15760,15760,0
|
|
20231120,190900,938805030,15760,15760,15760,15760,0
|
|
20231120,190800,938805030,15760,15760,15760,15760,0
|
|
20231120,190700,938805030,15760,15760,15760,15760,0
|
|
20231120,190600,938805030,15760,15760,15760,15760,0
|
|
20231120,190500,938805030,15760,15760,15760,15760,0
|
|
20231120,190400,938805030,15760,15760,15760,15760,0
|
|
20231120,190300,938805030,15760,15760,15760,15760,0
|
|
20231120,190200,938805030,15760,15760,15760,15760,0
|
|
20231120,190100,938805030,15760,15760,15760,15760,0
|
|
20231120,190000,938805030,15760,15760,15760,15760,0
|
|
20231120,185900,938805030,15760,15760,15760,15760,0
|
|
20231120,185800,938805030,15760,15760,15760,15760,0
|
|
20231120,185700,938805030,15760,15760,15760,15760,0
|
|
20231120,185600,938805030,15760,15760,15760,15760,0
|
|
20231120,185500,938805030,15760,15760,15760,15760,0
|
|
20231120,185400,938805030,15760,15760,15760,15760,0
|
|
20231120,185300,938805030,15760,15760,15760,15760,0
|
|
20231120,185200,938805030,15760,15760,15760,15760,0
|
|
20231120,185100,938805030,15760,15760,15760,15760,0
|
|
20231120,185000,938805030,15760,15760,15760,15760,2438
|
|
20231120,184900,938805030,15760,15760,15760,15760,0
|
|
20231120,184800,938805030,15760,15760,15760,15760,0
|
|
20231120,184700,938805030,15760,15760,15760,15760,0
|
|
20231120,184600,938805030,15760,15760,15760,15760,0
|
|
20231120,184500,938805030,15760,15760,15760,15760,0
|
|
20231120,184400,938805030,15760,15760,15760,15760,0
|
|
20231120,184300,938805030,15760,15760,15760,15760,0
|
|
20231120,184200,938805030,15760,15760,15760,15760,0
|
|
20231120,184100,938805030,15760,15760,15760,15760,0
|
|
20231120,184000,938805030,15760,15760,15760,15760,0
|
|
20231120,183900,938805030,15760,15760,15760,15760,0
|
|
20231120,183800,938805030,15760,15760,15760,15760,0
|
|
20231120,183700,938805030,15760,15760,15760,15760,0
|
|
20231120,183600,938805030,15760,15760,15760,15760,0
|
|
20231120,183500,938805030,15760,15760,15760,15760,0
|
|
20231120,183400,938805030,15760,15760,15760,15760,0
|
|
20231120,183300,938805030,15760,15760,15760,15760,0
|
|
20231120,183200,938805030,15760,15760,15760,15760,0
|
|
20231120,183100,938805030,15760,15760,15760,15760,0
|
|
20231120,183000,938805030,15760,15760,15760,15760,0
|
|
20231120,182900,938805030,15760,15760,15760,15760,0
|
|
20231120,182800,938805030,15760,15760,15760,15760,0
|
|
20231120,182700,938805030,15760,15760,15760,15760,0
|
|
20231120,182600,938805030,15760,15760,15760,15760,0
|
|
20231120,182500,938805030,15760,15760,15760,15760,0
|
|
20231120,182400,938805030,15760,15760,15760,15760,0
|
|
20231120,182300,938805030,15760,15760,15760,15760,0
|
|
20231120,182200,938805030,15760,15760,15760,15760,0
|
|
20231120,182100,938805030,15760,15760,15760,15760,0
|
|
20231120,182000,938805030,15760,15760,15760,15760,2438
|
|
20231120,181900,938805030,15760,15760,15760,15760,0
|
|
20231120,181800,938805030,15760,15760,15760,15760,0
|
|
20231120,181700,938805030,15760,15760,15760,15760,0
|
|
20231120,181600,938805030,15760,15760,15760,15760,0
|
|
20231120,181500,938805030,15760,15760,15760,15760,0
|
|
20231120,181400,938805030,15760,15760,15760,15760,0
|
|
20231120,181300,938805030,15760,15760,15760,15760,0
|
|
20231120,181200,938805030,15760,15760,15760,15760,0
|
|
20231120,181100,938805030,15760,15760,15760,15760,0
|
|
20231120,181000,938805030,15760,15760,15760,15760,0
|
|
20231120,180900,938805030,15760,15760,15760,15760,0
|
|
20231120,180800,938805030,15760,15760,15760,15760,0
|
|
20231120,180700,938805030,15760,15760,15760,15760,0
|
|
20231120,180600,938805030,15760,15760,15760,15760,0
|
|
20231120,180500,938805030,15760,15760,15760,15760,0
|
|
20231120,180400,938805030,15760,15760,15760,15760,0
|
|
20231120,180300,938805030,15760,15760,15760,15760,0
|
|
20231120,180200,938805030,15760,15760,15760,15760,0
|
|
20231120,180100,938805030,15760,15760,15760,15760,0
|
|
20231120,180000,938805030,15760,15760,15760,15760,0
|
|
20231120,175900,938805030,15760,15760,15760,15760,0
|
|
20231120,175800,938805030,15760,15760,15760,15760,0
|
|
20231120,175700,938805030,15760,15760,15760,15760,0
|
|
20231120,175600,938805030,15760,15760,15760,15760,0
|
|
20231120,175500,938805030,15760,15760,15760,15760,0
|
|
20231120,175400,938805030,15760,15760,15760,15760,0
|
|
20231120,175300,938805030,15760,15760,15760,15760,0
|
|
20231120,175200,938805030,15760,15760,15760,15760,0
|
|
20231120,175100,938805030,15760,15760,15760,15760,0
|
|
20231120,175000,938805030,15760,15760,15760,15760,2438
|
|
20231120,174900,938805030,15760,15760,15760,15760,0
|
|
20231120,174800,938805030,15760,15760,15760,15760,0
|
|
20231120,174700,938805030,15760,15760,15760,15760,0
|
|
20231120,174600,938805030,15760,15760,15760,15760,0
|
|
20231120,174500,938805030,15760,15760,15760,15760,0
|
|
20231120,174400,938805030,15760,15760,15760,15760,0
|
|
20231120,174300,938805030,15760,15760,15760,15760,0
|
|
20231120,174200,938805030,15760,15760,15760,15760,0
|
|
20231120,174100,938805030,15760,15760,15760,15760,0
|
|
20231120,174000,938805030,15760,15760,15760,15760,0
|
|
20231120,173900,938805030,15760,15760,15760,15760,0
|
|
20231120,173800,938805030,15760,15760,15760,15760,0
|
|
20231120,173700,938805030,15760,15760,15760,15760,0
|
|
20231120,173600,938805030,15760,15760,15760,15760,0
|
|
20231120,173500,938805030,15760,15760,15760,15760,0
|
|
20231120,173400,938805030,15760,15760,15760,15760,0
|
|
20231120,173300,938805030,15760,15760,15760,15760,0
|
|
20231120,173200,938805030,15760,15760,15760,15760,0
|
|
20231120,173100,938805030,15760,15760,15760,15760,0
|
|
20231120,173000,938805030,15760,15760,15760,15760,0
|
|
20231120,172900,938805030,15760,15760,15760,15760,0
|
|
20231120,172800,938805030,15760,15760,15760,15760,0
|
|
20231120,172700,938805030,15760,15760,15760,15760,0
|
|
20231120,172600,938805030,15760,15760,15760,15760,0
|
|
20231120,172500,938805030,15760,15760,15760,15760,0
|
|
20231120,172400,938805030,15760,15760,15760,15760,0
|
|
20231120,172300,938805030,15760,15760,15760,15760,0
|
|
20231120,172200,938805030,15760,15760,15760,15760,0
|
|
20231120,172100,938805030,15760,15760,15760,15760,0
|
|
20231120,172000,938805030,15760,15760,15760,15760,2438
|
|
20231120,171900,938805030,15760,15760,15760,15760,0
|
|
20231120,171800,938805030,15760,15760,15760,15760,0
|
|
20231120,171700,938805030,15760,15760,15760,15760,0
|
|
20231120,171600,938805030,15760,15760,15760,15760,0
|
|
20231120,171500,938805030,15760,15760,15760,15760,0
|
|
20231120,171400,938805030,15760,15760,15760,15760,0
|
|
20231120,171300,938805030,15760,15760,15760,15760,0
|
|
20231120,171200,938805030,15760,15760,15760,15760,0
|
|
20231120,171100,938805030,15760,15760,15760,15760,0
|
|
20231120,171000,938805030,15760,15760,15760,15760,0
|
|
20231120,170900,938805030,15760,15760,15760,15760,0
|
|
20231120,170800,938805030,15760,15760,15760,15760,0
|
|
20231120,170700,938805030,15760,15760,15760,15760,0
|
|
20231120,170600,938805030,15760,15760,15760,15760,0
|
|
20231120,170500,938805030,15760,15760,15760,15760,0
|
|
20231120,170400,938805030,15760,15760,15760,15760,0
|
|
20231120,170300,938805030,15760,15760,15760,15760,0
|
|
20231120,170200,938805030,15760,15760,15760,15760,0
|
|
20231120,170100,938805030,15760,15760,15760,15760,0
|
|
20231120,170000,938805030,15760,15760,15760,15760,0
|
|
20231120,165900,938805030,15760,15760,15760,15760,0
|
|
20231120,165800,938805030,15760,15760,15760,15760,0
|
|
20231120,165700,938805030,15760,15760,15760,15760,0
|
|
20231120,165600,938805030,15760,15760,15760,15760,0
|
|
20231120,165500,938805030,15760,15760,15760,15760,0
|
|
20231120,165400,938805030,15760,15760,15760,15760,0
|
|
20231120,165300,938805030,15760,15760,15760,15760,0
|
|
20231120,165200,938805030,15760,15760,15760,15760,0
|
|
20231120,165100,938805030,15760,15760,15760,15760,0
|
|
20231120,165000,938805030,15760,15760,15760,15760,2438
|
|
20231120,164900,938805030,15760,15760,15760,15760,0
|
|
20231120,164800,938805030,15760,15760,15760,15760,0
|
|
20231120,164700,938805030,15760,15760,15760,15760,0
|
|
20231120,164600,938805030,15760,15760,15760,15760,0
|
|
20231120,164500,938805030,15760,15760,15760,15760,0
|
|
20231120,164400,938805030,15760,15760,15760,15760,0
|
|
20231120,164300,938805030,15760,15760,15760,15760,0
|
|
20231120,164200,938805030,15760,15760,15760,15760,0
|
|
20231120,164100,938805030,15760,15760,15760,15760,0
|
|
20231120,164000,938805030,15760,15760,15760,15760,0
|
|
20231120,163900,938805030,15760,15760,15760,15760,0
|
|
20231120,163800,938805030,15760,15760,15760,15760,0
|
|
20231120,163700,938805030,15760,15760,15760,15760,0
|
|
20231120,163600,938805030,15760,15760,15760,15760,0
|
|
20231120,163500,938805030,15760,15760,15760,15760,0
|
|
20231120,163400,938805030,15760,15760,15760,15760,0
|
|
20231120,163300,938805030,15760,15760,15760,15760,0
|
|
20231120,163200,938805030,15760,15760,15760,15760,0
|
|
20231120,163100,938805030,15760,15760,15760,15760,0
|
|
20231120,163000,938805030,15760,15760,15760,15760,0
|
|
20231120,162900,938805030,15760,15760,15760,15760,0
|
|
20231120,162800,938805030,15760,15760,15760,15760,0
|
|
20231120,162700,938805030,15760,15760,15760,15760,0
|
|
20231120,162600,938805030,15760,15760,15760,15760,0
|
|
20231120,162500,938805030,15760,15760,15760,15760,0
|
|
20231120,162400,938805030,15760,15760,15760,15760,0
|
|
20231120,162300,938805030,15760,15760,15760,15760,0
|
|
20231120,162200,938805030,15760,15760,15760,15760,0
|
|
20231120,162100,938805030,15760,15760,15760,15760,0
|
|
20231120,162000,938805030,15760,15760,15760,15760,2438
|
|
20231120,161900,938805030,15760,15760,15760,15760,0
|
|
20231120,161800,938805030,15760,15760,15760,15760,0
|
|
20231120,161700,938805030,15760,15760,15760,15760,0
|
|
20231120,161600,938805030,15760,15760,15760,15760,0
|
|
20231120,161500,938805030,15760,15760,15760,15760,0
|
|
20231120,161400,938805030,15760,15760,15760,15760,0
|
|
20231120,161300,938805030,15760,15760,15760,15760,0
|
|
20231120,161200,938805030,15760,15760,15760,15760,0
|
|
20231120,161100,938805030,15760,15760,15760,15760,0
|
|
20231120,161000,938805030,15760,15760,15760,15760,0
|
|
20231120,160900,938805030,15760,15760,15760,15760,0
|
|
20231120,160800,938805030,15760,15760,15760,15760,0
|
|
20231120,160700,938805030,15760,15760,15760,15760,0
|
|
20231120,160600,938805030,15760,15760,15760,15760,0
|
|
20231120,160500,938805030,15760,15760,15760,15760,0
|
|
20231120,160400,938805030,15760,15760,15760,15760,0
|
|
20231120,160300,938805030,15760,15760,15760,15760,0
|
|
20231120,160200,938805030,15760,15760,15760,15760,0
|
|
20231120,160100,938805030,15760,15760,15760,15760,0
|
|
20231120,160000,938805030,15760,15760,15760,15760,0
|
|
20231120,155900,938805030,15760,15760,15760,15760,0
|
|
20231120,155800,938805030,15760,15760,15760,15760,0
|
|
20231120,155700,938805030,15760,15760,15760,15760,0
|
|
20231120,155600,938805030,15760,15760,15760,15760,0
|
|
20231120,155500,938805030,15760,15760,15760,15760,0
|
|
20231120,155400,938805030,15760,15760,15760,15760,0
|
|
20231120,155300,938805030,15760,15760,15760,15760,0
|
|
20231120,155200,938805030,15760,15760,15760,15760,0
|
|
20231120,155100,938805030,15760,15760,15760,15760,0
|
|
20231120,155000,938805030,15760,15760,15760,15760,2438
|
|
20231120,154900,938805030,15760,15760,15760,15760,0
|
|
20231120,154800,938805030,15760,15760,15760,15760,0
|
|
20231120,154700,938805030,15760,15760,15760,15760,0
|
|
20231120,154600,938805030,15760,15760,15760,15760,0
|
|
20231120,154500,938805030,15760,15760,15760,15760,0
|
|
20231120,154400,938805030,15760,15760,15760,15760,0
|
|
20231120,154300,938805030,15760,15760,15760,15760,0
|
|
20231120,154200,938805030,15760,15760,15760,15760,0
|
|
20231120,154100,938805030,15760,15760,15760,15760,0
|
|
20231120,154000,938805030,15760,15760,15760,15760,0
|
|
20231120,153900,938805030,15760,15760,15760,15760,0
|
|
20231120,153800,938805030,15760,15760,15760,15760,0
|
|
20231120,153700,938805030,15760,15760,15760,15760,0
|
|
20231120,153600,938805030,15760,15760,15760,15760,0
|
|
20231120,153500,938805030,15760,15760,15760,15760,0
|
|
20231120,153400,938805030,15760,15760,15760,15760,0
|
|
20231120,153300,938805030,15760,15760,15760,15760,0
|
|
20231120,153200,938805030,15760,15760,15760,15760,0
|
|
20231120,153100,938805030,15760,15760,15760,15760,0
|
|
20231120,153000,938805030,15760,15760,15760,15760,2438
|
|
20231120,152900,900382150,15760,15760,15760,15760,0
|
|
20231120,152800,900382150,15760,15760,15760,15760,0
|
|
20231120,152700,900382150,15760,15760,15760,15760,0
|
|
20231120,152600,900382150,15760,15760,15760,15760,0
|
|
20231120,152500,900382150,15760,15760,15760,15760,0
|
|
20231120,152400,900382150,15760,15760,15760,15760,0
|
|
20231120,152300,900382150,15760,15760,15760,15760,0
|
|
20231120,152200,900382150,15760,15760,15760,15760,0
|
|
20231120,152100,900382150,15760,15760,15760,15760,0
|
|
20231120,152000,900382150,15760,15760,15760,15760,0
|
|
20231120,151900,900382150,15760,15740,15760,15740,230
|
|
20231120,151800,896760000,15760,15750,15760,15750,81
|
|
20231120,151700,895484240,15760,15750,15760,15750,186
|
|
20231120,151600,892554560,15760,15750,15760,15740,187
|
|
20231120,151500,889609740,15750,15750,15750,15740,236
|
|
20231120,151400,885893850,15750,15740,15750,15740,218
|
|
20231120,151300,882461380,15750,15750,15750,15750,3
|
|
20231120,151200,882414130,15750,15760,15760,15750,177
|
|
20231120,151100,879626240,15760,15760,15760,15750,518
|
|
20231120,151000,871466010,15760,15770,15770,15760,204
|
|
20231120,150900,868250700,15760,15760,15760,15760,180
|
|
20231120,150800,865413900,15770,15750,15770,15750,45
|
|
20231120,150700,864705030,15760,15760,15770,15760,128
|
|
20231120,150600,862687640,15760,15760,15760,15760,81
|
|
20231120,150500,861411080,15760,15760,15760,15760,7
|
|
20231120,150400,861300760,15760,15760,15770,15760,192
|
|
20231120,150300,858274680,15760,15760,15760,15750,185
|
|
20231120,150200,855359090,15770,15770,15770,15770,1
|
|
20231120,150100,855343320,15760,15760,15760,15760,200
|
|
20231120,150000,852191320,15770,15750,15770,15750,216
|
|
20231120,145900,848786670,15760,15760,15770,15760,570
|
|
20231120,145800,839803190,15770,15750,15770,15750,447
|
|
20231120,145700,832758210,15750,15750,15750,15750,52
|
|
20231120,145600,831939210,15750,15750,15760,15750,78
|
|
20231120,145500,830710560,15760,15750,15760,15750,121
|
|
20231120,145400,828804110,15750,15750,15750,15750,114
|
|
20231120,145300,827008610,15760,15760,15770,15750,253
|
|
20231120,145200,823022950,15760,15760,15760,15760,35
|
|
20231120,145100,822471350,15750,15770,15770,15750,161
|
|
20231120,145000,819933930,15760,15760,15760,15760,431
|
|
20231120,144900,813141370,15770,15770,15770,15760,129
|
|
20231120,144800,811108170,15760,15770,15770,15760,49
|
|
20231120,144700,810335770,15770,15770,15770,15770,0
|
|
20231120,144600,810335770,15770,15770,15770,15770,0
|
|
20231120,144500,810335770,15770,15760,15770,15760,99
|
|
20231120,144400,808775520,15770,15770,15770,15770,9
|
|
20231120,144300,808633590,15770,15760,15770,15760,572
|
|
20231120,144200,799618700,15760,15760,15760,15760,7
|
|
20231120,144100,799508380,15760,15760,15760,15760,8
|
|
20231120,144000,799382300,15760,15760,15760,15760,7
|
|
20231120,143900,799271980,15770,15770,15770,15770,10
|
|
20231120,143800,799114280,15760,15760,15760,15760,122
|
|
20231120,143700,797191560,15770,15760,15770,15760,20
|
|
20231120,143600,796876240,15760,15760,15760,15760,128
|
|
20231120,143500,794858960,15760,15740,15760,15740,365
|
|
20231120,143400,789109820,15750,15740,15750,15740,958
|
|
20231120,143300,774030210,15740,15740,15740,15740,0
|
|
20231120,143200,774030210,15740,15740,15740,15740,8
|
|
20231120,143100,773904290,15730,15730,15730,15730,0
|
|
20231120,143000,773904290,15730,15720,15740,15720,349
|
|
20231120,142900,768414490,15720,15720,15720,15720,39
|
|
20231120,142800,767801410,15730,15720,15730,15720,61
|
|
20231120,142700,766842410,15720,15720,15720,15720,106
|
|
20231120,142600,765176090,15720,15720,15720,15720,0
|
|
20231120,142500,765176090,15720,15720,15720,15720,20
|
|
20231120,142400,764861690,15720,15730,15730,15720,13
|
|
20231120,142300,764657300,15730,15740,15740,15730,47
|
|
20231120,142200,763917910,15730,15730,15730,15730,1
|
|
20231120,142100,763902180,15740,15720,15740,15720,729
|
|
20231120,142000,752438410,15720,15720,15720,15720,336
|
|
20231120,141900,747156490,15720,15720,15720,15720,200
|
|
20231120,141800,744012490,15720,15720,15720,15720,8
|
|
20231120,141700,743886730,15710,15710,15710,15710,60
|
|
20231120,141600,742944130,15720,15710,15720,15710,297
|
|
20231120,141500,738278050,15710,15710,15710,15710,0
|
|
20231120,141400,738278050,15710,15700,15710,15700,130
|
|
20231120,141300,736236790,15700,15690,15700,15690,199
|
|
20231120,141200,733113010,15700,15700,15700,15700,345
|
|
20231120,141100,727696510,15700,15700,15700,15700,8
|
|
20231120,141000,727570910,15710,15700,15710,15700,249
|
|
20231120,140900,723661470,15710,15710,15710,15710,23
|
|
20231120,140800,723300140,15710,15710,15710,15710,289
|
|
20231120,140700,718759950,15710,15710,15710,15710,37
|
|
20231120,140600,718178680,15710,15710,15710,15710,0
|
|
20231120,140500,718178680,15710,15710,15710,15710,54
|
|
20231120,140400,717330340,15720,15720,15720,15710,291
|
|
20231120,140300,712758120,15720,15720,15720,15720,0
|
|
20231120,140200,712758120,15720,15720,15720,15720,46
|
|
20231120,140100,712035000,15720,15720,15720,15720,0
|
|
20231120,140000,712035000,15720,15720,15720,15720,0
|
|
20231120,135900,712035000,15720,15720,15720,15720,2
|
|
20231120,135800,712003560,15720,15720,15720,15720,8
|
|
20231120,135700,711877800,15720,15710,15720,15710,973
|
|
20231120,135600,696586800,15710,15700,15710,15700,196
|
|
20231120,135500,693509470,15690,15690,15700,15690,90
|
|
20231120,135400,692097190,15690,15690,15690,15690,0
|
|
20231120,135300,692097190,15690,15700,15700,15690,39
|
|
20231120,135200,691485270,15690,15690,15690,15690,10
|
|
20231120,135100,691328370,15690,15690,15690,15690,0
|
|
20231120,135000,691328370,15690,15690,15690,15690,30
|
|
20231120,134900,690857670,15700,15700,15700,15700,0
|
|
20231120,134800,690857670,15700,15690,15700,15690,56
|
|
20231120,134700,689978880,15680,15680,15680,15680,46
|
|
20231120,134600,689257600,15700,15680,15700,15680,52
|
|
20231120,134500,688442140,15690,15680,15690,15680,88
|
|
20231120,134400,687061430,15680,15700,15700,15680,674
|
|
20231120,134300,676480710,15700,15700,15700,15700,0
|
|
20231120,134200,676480710,15700,15700,15700,15700,66
|
|
20231120,134100,675444510,15710,15710,15710,15710,18
|
|
20231120,134000,675161730,15710,15700,15710,15700,31
|
|
20231120,133900,674674880,15700,15710,15710,15700,30
|
|
20231120,133800,674203680,15710,15710,15710,15710,1
|
|
20231120,133700,674187970,15710,15710,15710,15710,0
|
|
20231120,133600,674187970,15710,15720,15720,15710,130
|
|
20231120,133500,672145530,15710,15710,15710,15710,100
|
|
20231120,133400,670574530,15720,15710,15720,15710,249
|
|
20231120,133300,666662580,15720,15710,15720,15710,116
|
|
20231120,133200,664840070,15710,15710,15710,15710,121
|
|
20231120,133100,662939160,15720,15730,15730,15720,283
|
|
20231120,133000,658490320,15730,15730,15730,15730,10
|
|
20231120,132900,658333020,15730,15720,15730,15720,78
|
|
20231120,132800,657106660,15720,15700,15720,15700,1180
|
|
20231120,132700,638575370,15690,15690,15690,15690,6
|
|
20231120,132600,638481230,15700,15700,15700,15700,2
|
|
20231120,132500,638449830,15700,15680,15700,15680,1993
|
|
20231120,132400,607178600,15680,15670,15680,15670,260
|
|
20231120,132300,603104250,15660,15670,15670,15660,9
|
|
20231120,132200,602963230,15670,15670,15670,15670,70
|
|
20231120,132100,601866330,15670,15670,15670,15670,0
|
|
20231120,132000,601866330,15670,15670,15670,15670,177
|
|
20231120,131900,599092740,15670,15680,15680,15670,252
|
|
20231120,131800,595141830,15680,15670,15680,15670,62
|
|
20231120,131700,594170170,15670,15670,15670,15670,30
|
|
20231120,131600,593700070,15680,15680,15680,15680,8
|
|
20231120,131500,593574630,15680,15680,15680,15680,0
|
|
20231120,131400,593574630,15680,15680,15680,15680,60
|
|
20231120,131300,592633830,15680,15670,15680,15670,45
|
|
20231120,131200,591928670,15680,15680,15680,15680,0
|
|
20231120,131100,591928670,15680,15680,15680,15680,8
|
|
20231120,131000,591803230,15670,15670,15670,15670,0
|
|
20231120,130900,591803230,15670,15670,15670,15670,0
|
|
20231120,130800,591803230,15670,15670,15670,15670,51
|
|
20231120,130700,591004060,15670,15670,15670,15670,400
|
|
20231120,130600,584736060,15670,15670,15670,15670,0
|
|
20231120,130500,584736060,15670,15680,15680,15670,13
|
|
20231120,130400,584532270,15680,15680,15680,15680,180
|
|
20231120,130300,581709870,15670,15670,15670,15670,0
|
|
20231120,130200,581709870,15670,15670,15670,15670,0
|
|
20231120,130100,581709870,15670,15670,15670,15670,0
|
|
20231120,130000,581709870,15670,15670,15670,15670,32
|
|
20231120,125900,581208430,15670,15670,15670,15670,0
|
|
20231120,125800,581208430,15670,15670,15670,15670,34
|
|
20231120,125700,580675650,15680,15680,15680,15680,8
|
|
20231120,125600,580550210,15680,15680,15680,15680,16
|
|
20231120,125500,580299330,15680,15670,15680,15670,11
|
|
20231120,125400,580126860,15670,15670,15670,15670,294
|
|
20231120,125300,575519880,15690,15690,15690,15690,0
|
|
20231120,125200,575519880,15690,15690,15690,15690,0
|
|
20231120,125100,575519880,15690,15690,15690,15690,0
|
|
20231120,125000,575519880,15690,15690,15690,15690,8
|
|
20231120,124900,575394360,15670,15670,15670,15670,2
|
|
20231120,124800,575363020,15670,15670,15670,15670,42
|
|
20231120,124700,574704880,15670,15680,15680,15670,378
|
|
20231120,124600,568778340,15670,15680,15680,15670,6
|
|
20231120,124500,568684270,15680,15680,15680,15680,9
|
|
20231120,124400,568543150,15680,15680,15680,15680,10
|
|
20231120,124300,568386350,15670,15680,15680,15670,122
|
|
20231120,124200,566474180,15670,15680,15680,15670,45
|
|
20231120,124100,565768960,15680,15680,15680,15680,50
|
|
20231120,124000,564984960,15680,15680,15680,15680,178
|
|
20231120,123900,562193920,15690,15690,15690,15690,284
|
|
20231120,123800,557737960,15690,15680,15690,15680,46
|
|
20231120,123700,557016600,15680,15680,15680,15680,200
|
|
20231120,123600,553880600,15670,15670,15670,15670,50
|
|
20231120,123500,553097100,15670,15670,15670,15670,2
|
|
20231120,123400,553065760,15670,15670,15670,15670,0
|
|
20231120,123300,553065760,15670,15670,15670,15670,0
|
|
20231120,123200,553065760,15670,15670,15670,15670,60
|
|
20231120,123100,552125560,15680,15680,15680,15680,1
|
|
20231120,123000,552109880,15680,15680,15680,15680,8
|
|
20231120,122900,551984440,15660,15660,15660,15660,0
|
|
20231120,122800,551984440,15660,15680,15680,15660,37
|
|
20231120,122700,551404920,15680,15670,15680,15670,19
|
|
20231120,122600,551107090,15680,15680,15680,15680,0
|
|
20231120,122500,551107090,15680,15660,15680,15660,217
|
|
20231120,122400,547708710,15650,15660,15660,15650,38
|
|
20231120,122300,547113950,15660,15660,15660,15660,8
|
|
20231120,122200,546988670,15650,15650,15650,15650,0
|
|
20231120,122100,546988670,15650,15650,15650,15650,70
|
|
20231120,122000,545893170,15660,15660,15660,15660,35
|
|
20231120,121900,545345070,15660,15660,15660,15660,0
|
|
20231120,121800,545345070,15660,15660,15660,15660,21
|
|
20231120,121700,545016210,15670,15670,15670,15670,8
|
|
20231120,121600,544890850,15660,15660,15660,15660,0
|
|
20231120,121500,544890850,15660,15660,15660,15660,43
|
|
20231120,121400,544217470,15660,15660,15660,15660,0
|
|
20231120,121300,544217470,15660,15660,15660,15660,32
|
|
20231120,121200,543716350,15660,15660,15660,15660,6
|
|
20231120,121100,543622390,15670,15650,15670,15650,52
|
|
20231120,121000,542808460,15670,15670,15670,15670,8
|
|
20231120,120900,542683100,15650,15650,15650,15650,98
|
|
20231120,120800,541149400,15650,15680,15680,15650,200
|
|
20231120,120700,538016350,15680,15680,15680,15680,70
|
|
20231120,120600,536918750,15690,15690,15690,15690,0
|
|
20231120,120500,536918750,15690,15690,15690,15690,0
|
|
20231120,120400,536918750,15690,15690,15690,15690,8
|
|
20231120,120300,536793230,15670,15680,15680,15670,236
|
|
20231120,120200,533093500,15670,15670,15670,15670,50
|
|
20231120,120100,532310000,15670,15670,15670,15670,0
|
|
20231120,120000,532310000,15670,15670,15670,15670,35
|
|
20231120,115900,531761550,15670,15680,15680,15670,30
|
|
20231120,115800,531291350,15680,15680,15680,15680,24
|
|
20231120,115700,530915030,15680,15680,15680,15680,2
|
|
20231120,115600,530883670,15690,15680,15690,15680,61
|
|
20231120,115500,529927110,15680,15680,15680,15680,140
|
|
20231120,115400,527731910,15680,15680,15680,15680,0
|
|
20231120,115300,527731910,15680,15680,15680,15680,98
|
|
20231120,115200,526195270,15680,15680,15680,15680,0
|
|
20231120,115100,526195270,15680,15680,15680,15680,2
|
|
20231120,115000,526163910,15690,15670,15690,15670,213
|
|
20231120,114900,522824110,15680,15680,15680,15680,8
|
|
20231120,114800,522698670,15680,15670,15680,15670,913
|
|
20231120,114700,508383630,15670,15670,15670,15670,0
|
|
20231120,114600,508383630,15670,15680,15680,15670,38
|
|
20231120,114500,507788090,15670,15670,15670,15670,21
|
|
20231120,114400,507459020,15670,15670,15670,15670,41
|
|
20231120,114300,506816550,15680,15680,15680,15680,1
|
|
20231120,114200,506800870,15670,15670,15670,15670,39
|
|
20231120,114100,506189740,15670,15670,15670,15670,55
|
|
20231120,114000,505327890,15670,15670,15670,15670,4
|
|
20231120,113900,505265210,15670,15670,15670,15670,1
|
|
20231120,113800,505249540,15680,15680,15680,15680,13
|
|
20231120,113700,505045700,15680,15670,15680,15670,533
|
|
20231120,113600,496692710,15670,15670,15670,15670,18
|
|
20231120,113500,496410650,15660,15660,15660,15660,2
|
|
20231120,113400,496379330,15670,15670,15670,15670,8
|
|
20231120,113300,496253970,15670,15670,15670,15670,20
|
|
20231120,113200,495940570,15670,15660,15670,15660,395
|
|
20231120,113100,489754860,15660,15660,15660,15660,45
|
|
20231120,113000,489050160,15660,15660,15660,15660,8
|
|
20231120,112900,488924880,15650,15650,15650,15650,185
|
|
20231120,112800,486029630,15640,15640,15640,15640,168
|
|
20231120,112700,483402110,15610,15610,15610,15610,0
|
|
20231120,112600,483402110,15610,15610,15610,15610,15
|
|
20231120,112500,483167960,15610,15610,15610,15610,0
|
|
20231120,112400,483167960,15610,15610,15610,15610,500
|
|
20231120,112300,475362960,15620,15620,15620,15620,100
|
|
20231120,112200,473800960,15610,15610,15610,15610,0
|
|
20231120,112100,473800960,15610,15610,15610,15610,0
|
|
20231120,112000,473800960,15610,15640,15640,15610,48
|
|
20231120,111900,473051260,15640,15640,15640,15640,8
|
|
20231120,111800,472926140,15630,15640,15640,15620,124
|
|
20231120,111700,470988230,15630,15630,15630,15630,36
|
|
20231120,111600,470425550,15630,15630,15630,15630,1
|
|
20231120,111500,470409920,15620,15630,15630,15620,44
|
|
20231120,111400,469722560,15620,15620,15620,15620,0
|
|
20231120,111300,469722560,15620,15630,15630,15620,31
|
|
20231120,111200,469238260,15640,15640,15640,15640,0
|
|
20231120,111100,469238260,15640,15640,15640,15640,8
|
|
20231120,111000,469113140,15640,15640,15640,15620,150
|
|
20231120,110900,466769240,15640,15640,15640,15640,0
|
|
20231120,110800,466769240,15640,15640,15640,15640,0
|
|
20231120,110700,466769240,15640,15630,15640,15630,625
|
|
20231120,110600,457000480,15640,15640,15640,15640,2
|
|
20231120,110500,456969200,15630,15650,15650,15630,62
|
|
20231120,110400,455999960,15650,15650,15650,15650,5
|
|
20231120,110300,455921710,15630,15630,15630,15630,34
|
|
20231120,110200,455390290,15650,15630,15650,15630,41
|
|
20231120,110100,454749300,15650,15640,15650,15640,121
|
|
20231120,110000,452856850,15640,15640,15640,15640,2
|
|
20231120,105900,452825570,15630,15630,15630,15630,0
|
|
20231120,105800,452825570,15630,15630,15630,15630,51
|
|
20231120,105700,452028440,15640,15650,15650,15640,29
|
|
20231120,105600,451574800,15640,15640,15640,15640,0
|
|
20231120,105500,451574800,15640,15630,15640,15630,11
|
|
20231120,105400,451402770,15640,15640,15640,15640,0
|
|
20231120,105300,451402770,15640,15640,15640,15640,0
|
|
20231120,105200,451402770,15640,15640,15640,15640,15
|
|
20231120,105100,451168170,15640,15640,15640,15640,214
|
|
20231120,105000,447821210,15630,15630,15630,15630,49
|
|
20231120,104900,447055340,15630,15630,15630,15630,111
|
|
20231120,104800,445320410,15630,15630,15630,15630,0
|
|
20231120,104700,445320410,15630,15640,15640,15630,139
|
|
20231120,104600,443146750,15640,15640,15640,15640,298
|
|
20231120,104500,438486030,15650,15650,15650,15650,6
|
|
20231120,104400,438392130,15670,15670,15670,15670,1
|
|
20231120,104300,438376460,15660,15670,15670,15660,894
|
|
20231120,104200,424370300,15670,15670,15670,15670,35
|
|
20231120,104100,423821850,15670,15670,15670,15670,80
|
|
20231120,104000,422568250,15670,15680,15680,15670,37
|
|
20231120,103900,421988440,15680,15680,15680,15680,0
|
|
20231120,103800,421988440,15680,15680,15680,15680,0
|
|
20231120,103700,421988440,15680,15680,15680,15680,8
|
|
20231120,103600,421863000,15670,15670,15670,15670,35
|
|
20231120,103500,421314550,15660,15660,15660,15660,0
|
|
20231120,103400,421314550,15660,15660,15660,15660,100
|
|
20231120,103300,419748550,15660,15670,15670,15660,96
|
|
20231120,103200,418244350,15660,15660,15660,15660,0
|
|
20231120,103100,418244350,15660,15670,15670,15660,12
|
|
20231120,103000,418056340,15680,15680,15680,15680,8
|
|
20231120,102900,417930900,15670,15670,15670,15670,25
|
|
20231120,102800,417539150,15680,15670,15680,15670,60
|
|
20231120,102700,416598650,15680,15670,15680,15670,92
|
|
20231120,102600,415156140,15670,15640,15670,15640,852
|
|
20231120,102500,401825030,15640,15640,15640,15640,0
|
|
20231120,102400,401825030,15640,15630,15640,15630,40
|
|
20231120,102300,401199750,15650,15650,15650,15650,0
|
|
20231120,102200,401199750,15650,15650,15650,15650,87
|
|
20231120,102100,399838200,15660,15660,15660,15660,0
|
|
20231120,102000,399838200,15660,15660,15660,15660,10
|
|
20231120,101900,399681600,15660,15670,15670,15660,295
|
|
20231120,101800,395060540,15670,15630,15670,15630,233
|
|
20231120,101700,391415120,15630,15620,15630,15620,335
|
|
20231120,101600,386179470,15620,15620,15620,15620,1
|
|
20231120,101500,386163850,15620,15620,15620,15620,36
|
|
20231120,101400,385601530,15600,15610,15610,15600,119
|
|
20231120,101300,383745120,15610,15610,15610,15610,0
|
|
20231120,101200,383745120,15610,15600,15610,15600,225
|
|
20231120,101100,380234510,15600,15600,15600,15600,5
|
|
20231120,101000,380156510,15600,15610,15610,15600,220
|
|
20231120,100900,376723500,15640,15660,15660,15610,79
|
|
20231120,100800,375487330,15660,15670,15670,15660,249
|
|
20231120,100700,371585730,15680,15680,15680,15680,77
|
|
20231120,100600,370378370,15680,15680,15680,15680,3
|
|
20231120,100500,370331330,15680,15670,15680,15670,95
|
|
20231120,100400,368842480,15670,15670,15670,15670,3
|
|
20231120,100300,368795470,15670,15630,15670,15630,302
|
|
20231120,100200,364070680,15640,15610,15640,15610,432
|
|
20231120,100100,357320570,15590,15590,15590,15590,0
|
|
20231120,100000,357320570,15590,15600,15600,15590,20
|
|
20231120,095900,357008730,15620,15620,15620,15620,56
|
|
20231120,095800,356134010,15620,15630,15630,15620,9
|
|
20231120,095700,355993420,15630,15590,15630,15590,71
|
|
20231120,095600,354883730,15590,15600,15640,15590,878
|
|
20231120,095500,341176040,15600,15590,15600,15590,49
|
|
20231120,095400,340412100,15590,15590,15590,15590,165
|
|
20231120,095300,337839750,15590,15590,15590,15590,50
|
|
20231120,095200,337060250,15590,15600,15600,15590,60
|
|
20231120,095100,336124650,15600,15630,15630,15600,841
|
|
20231120,095000,322990640,15640,15650,15650,15640,837
|
|
20231120,094900,309896770,15660,15660,15660,15660,210
|
|
20231120,094800,306608170,15660,15660,15660,15660,378
|
|
20231120,094700,300688690,15680,15700,15700,15660,1183
|
|
20231120,094600,282137440,15700,15700,15700,15700,284
|
|
20231120,094500,277678640,15700,15720,15720,15700,50
|
|
20231120,094400,276893240,15720,15710,15720,15700,289
|
|
20231120,094300,272351650,15710,15710,15710,15710,0
|
|
20231120,094200,272351650,15710,15700,15710,15700,80
|
|
20231120,094100,271095640,15720,15720,15720,15720,9
|
|
20231120,094000,270954160,15720,15720,15720,15720,51
|
|
20231120,093900,270152440,15720,15680,15720,15680,1059
|
|
20231120,093800,253533740,15680,15680,15680,15680,0
|
|
20231120,093700,253533740,15680,15690,15690,15680,940
|
|
20231120,093600,238794450,15690,15690,15690,15690,1
|
|
20231120,093500,238778760,15680,15680,15690,15680,332
|
|
20231120,093400,233571990,15670,15670,15670,15670,10
|
|
20231120,093300,233415290,15680,15680,15680,15680,0
|
|
20231120,093200,233415290,15680,15670,15680,15660,246
|
|
20231120,093100,229560930,15680,15680,15680,15680,12
|
|
20231120,093000,229372770,15670,15670,15670,15670,32
|
|
20231120,092900,228871330,15660,15660,15660,15660,60
|
|
20231120,092800,227931730,15670,15660,15670,15660,144
|
|
20231120,092700,225676670,15680,15690,15700,15670,396
|
|
20231120,092600,219467160,15680,15680,15680,15670,453
|
|
20231120,092500,212364200,15680,15680,15680,15680,0
|
|
20231120,092400,212364200,15680,15680,15680,15680,0
|
|
20231120,092300,212364200,15680,15680,15680,15680,20
|
|
20231120,092200,212050600,15680,15690,15690,15680,59
|
|
20231120,092100,211124960,15690,15590,15690,15590,295
|
|
20231120,092000,206519550,15560,15590,15590,15560,888
|
|
20231120,091900,192694080,15630,15630,15630,15580,125
|
|
20231120,091800,190742760,15630,15650,15650,15630,214
|
|
20231120,091700,187395030,15650,15700,15700,15650,758
|
|
20231120,091600,175518290,15700,15710,15710,15700,237
|
|
20231120,091500,171795030,15710,15670,15710,15670,566
|
|
20231120,091400,162923600,15650,15650,15650,15650,7
|
|
20231120,091300,162814050,15660,15720,15720,15660,606
|
|
20231120,091200,153307480,15730,15750,15760,15710,1072
|
|
20231120,091100,136429800,15750,15770,15810,15750,2266
|
|
20231120,091000,100667200,15770,15740,15790,15740,877
|
|
20231120,090900,86840090,15740,15760,15770,15730,1138
|
|
20231120,090800,68899880,15760,15710,15770,15710,1047
|
|
20231120,090700,52423120,15710,15720,15720,15690,47
|
|
20231120,090600,51684840,15720,15650,15750,15650,634
|
|
20231120,090500,41741560,15650,15570,15660,15570,1264
|
|
20231120,090400,22011710,15570,15540,15570,15540,414
|
|
20231120,090300,15572560,15470,15470,15470,15470,12
|
|
20231120,090200,15386920,15560,15500,15560,15460,320
|
|
20231120,090100,10431500,15500,15500,15500,15500,33
|
|
20231120,090000,9920000,15500,15500,15500,15500,640
|