685 lines
36 KiB
CSV
685 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,202100,1042185990,15640,15640,15640,15640,0
|
|
20231121,202000,1042185990,15640,15640,15640,15640,0
|
|
20231121,201900,1042185990,15640,15640,15640,15640,0
|
|
20231121,201800,1042185990,15640,15640,15640,15640,0
|
|
20231121,201700,1042185990,15640,15640,15640,15640,0
|
|
20231121,201600,1042185990,15640,15640,15640,15640,0
|
|
20231121,201500,1042185990,15640,15640,15640,15640,0
|
|
20231121,201400,1042185990,15640,15640,15640,15640,0
|
|
20231121,201300,1042185990,15640,15640,15640,15640,0
|
|
20231121,201200,1042185990,15640,15640,15640,15640,0
|
|
20231121,201100,1042185990,15640,15640,15640,15640,0
|
|
20231121,201000,1042185990,15640,15640,15640,15640,0
|
|
20231121,200900,1042185990,15640,15640,15640,15640,0
|
|
20231121,200800,1042185990,15640,15640,15640,15640,0
|
|
20231121,200700,1042185990,15640,15640,15640,15640,0
|
|
20231121,200600,1042185990,15640,15640,15640,15640,0
|
|
20231121,200500,1042185990,15640,15640,15640,15640,0
|
|
20231121,200400,1042185990,15640,15640,15640,15640,0
|
|
20231121,200300,1042185990,15640,15640,15640,15640,0
|
|
20231121,200200,1042185990,15640,15640,15640,15640,0
|
|
20231121,200100,1042185990,15640,15640,15640,15640,0
|
|
20231121,200000,1042185990,15640,15640,15640,15640,0
|
|
20231121,195900,1042185990,15640,15640,15640,15640,0
|
|
20231121,195800,1042185990,15640,15640,15640,15640,0
|
|
20231121,195700,1042185990,15640,15640,15640,15640,0
|
|
20231121,195600,1042185990,15640,15640,15640,15640,0
|
|
20231121,195500,1042185990,15640,15640,15640,15640,0
|
|
20231121,195400,1042185990,15640,15640,15640,15640,0
|
|
20231121,195300,1042185990,15640,15640,15640,15640,0
|
|
20231121,195200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,195100,1042185990,15640,15640,15640,15640,0
|
|
20231121,195000,1042185990,15640,15640,15640,15640,0
|
|
20231121,194900,1042185990,15640,15640,15640,15640,0
|
|
20231121,194800,1042185990,15640,15640,15640,15640,0
|
|
20231121,194700,1042185990,15640,15640,15640,15640,0
|
|
20231121,194600,1042185990,15640,15640,15640,15640,0
|
|
20231121,194500,1042185990,15640,15640,15640,15640,0
|
|
20231121,194400,1042185990,15640,15640,15640,15640,0
|
|
20231121,194300,1042185990,15640,15640,15640,15640,0
|
|
20231121,194200,1042185990,15640,15640,15640,15640,0
|
|
20231121,194100,1042185990,15640,15640,15640,15640,0
|
|
20231121,194000,1042185990,15640,15640,15640,15640,0
|
|
20231121,193900,1042185990,15640,15640,15640,15640,0
|
|
20231121,193800,1042185990,15640,15640,15640,15640,0
|
|
20231121,193700,1042185990,15640,15640,15640,15640,0
|
|
20231121,193600,1042185990,15640,15640,15640,15640,0
|
|
20231121,193500,1042185990,15640,15640,15640,15640,0
|
|
20231121,193400,1042185990,15640,15640,15640,15640,0
|
|
20231121,193300,1042185990,15640,15640,15640,15640,0
|
|
20231121,193200,1042185990,15640,15640,15640,15640,0
|
|
20231121,193100,1042185990,15640,15640,15640,15640,0
|
|
20231121,193000,1042185990,15640,15640,15640,15640,0
|
|
20231121,192900,1042185990,15640,15640,15640,15640,0
|
|
20231121,192800,1042185990,15640,15640,15640,15640,0
|
|
20231121,192700,1042185990,15640,15640,15640,15640,0
|
|
20231121,192600,1042185990,15640,15640,15640,15640,0
|
|
20231121,192500,1042185990,15640,15640,15640,15640,0
|
|
20231121,192400,1042185990,15640,15640,15640,15640,0
|
|
20231121,192300,1042185990,15640,15640,15640,15640,0
|
|
20231121,192200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,192100,1042185990,15640,15640,15640,15640,0
|
|
20231121,192000,1042185990,15640,15640,15640,15640,0
|
|
20231121,191900,1042185990,15640,15640,15640,15640,0
|
|
20231121,191800,1042185990,15640,15640,15640,15640,0
|
|
20231121,191700,1042185990,15640,15640,15640,15640,0
|
|
20231121,191600,1042185990,15640,15640,15640,15640,0
|
|
20231121,191500,1042185990,15640,15640,15640,15640,0
|
|
20231121,191400,1042185990,15640,15640,15640,15640,0
|
|
20231121,191300,1042185990,15640,15640,15640,15640,0
|
|
20231121,191200,1042185990,15640,15640,15640,15640,0
|
|
20231121,191100,1042185990,15640,15640,15640,15640,0
|
|
20231121,191000,1042185990,15640,15640,15640,15640,0
|
|
20231121,190900,1042185990,15640,15640,15640,15640,0
|
|
20231121,190800,1042185990,15640,15640,15640,15640,0
|
|
20231121,190700,1042185990,15640,15640,15640,15640,0
|
|
20231121,190600,1042185990,15640,15640,15640,15640,0
|
|
20231121,190500,1042185990,15640,15640,15640,15640,0
|
|
20231121,190400,1042185990,15640,15640,15640,15640,0
|
|
20231121,190300,1042185990,15640,15640,15640,15640,0
|
|
20231121,190200,1042185990,15640,15640,15640,15640,0
|
|
20231121,190100,1042185990,15640,15640,15640,15640,0
|
|
20231121,190000,1042185990,15640,15640,15640,15640,0
|
|
20231121,185900,1042185990,15640,15640,15640,15640,0
|
|
20231121,185800,1042185990,15640,15640,15640,15640,0
|
|
20231121,185700,1042185990,15640,15640,15640,15640,0
|
|
20231121,185600,1042185990,15640,15640,15640,15640,0
|
|
20231121,185500,1042185990,15640,15640,15640,15640,0
|
|
20231121,185400,1042185990,15640,15640,15640,15640,0
|
|
20231121,185300,1042185990,15640,15640,15640,15640,0
|
|
20231121,185200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,185100,1042185990,15640,15640,15640,15640,0
|
|
20231121,185000,1042185990,15640,15640,15640,15640,0
|
|
20231121,184900,1042185990,15640,15640,15640,15640,0
|
|
20231121,184800,1042185990,15640,15640,15640,15640,0
|
|
20231121,184700,1042185990,15640,15640,15640,15640,0
|
|
20231121,184600,1042185990,15640,15640,15640,15640,0
|
|
20231121,184500,1042185990,15640,15640,15640,15640,0
|
|
20231121,184400,1042185990,15640,15640,15640,15640,0
|
|
20231121,184300,1042185990,15640,15640,15640,15640,0
|
|
20231121,184200,1042185990,15640,15640,15640,15640,0
|
|
20231121,184100,1042185990,15640,15640,15640,15640,0
|
|
20231121,184000,1042185990,15640,15640,15640,15640,0
|
|
20231121,183900,1042185990,15640,15640,15640,15640,0
|
|
20231121,183800,1042185990,15640,15640,15640,15640,0
|
|
20231121,183700,1042185990,15640,15640,15640,15640,0
|
|
20231121,183600,1042185990,15640,15640,15640,15640,0
|
|
20231121,183500,1042185990,15640,15640,15640,15640,0
|
|
20231121,183400,1042185990,15640,15640,15640,15640,0
|
|
20231121,183300,1042185990,15640,15640,15640,15640,0
|
|
20231121,183200,1042185990,15640,15640,15640,15640,0
|
|
20231121,183100,1042185990,15640,15640,15640,15640,0
|
|
20231121,183000,1042185990,15640,15640,15640,15640,0
|
|
20231121,182900,1042185990,15640,15640,15640,15640,0
|
|
20231121,182800,1042185990,15640,15640,15640,15640,0
|
|
20231121,182700,1042185990,15640,15640,15640,15640,0
|
|
20231121,182600,1042185990,15640,15640,15640,15640,0
|
|
20231121,182500,1042185990,15640,15640,15640,15640,0
|
|
20231121,182400,1042185990,15640,15640,15640,15640,0
|
|
20231121,182300,1042185990,15640,15640,15640,15640,0
|
|
20231121,182200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,182100,1042185990,15640,15640,15640,15640,0
|
|
20231121,182000,1042185990,15640,15640,15640,15640,0
|
|
20231121,181900,1042185990,15640,15640,15640,15640,0
|
|
20231121,181800,1042185990,15640,15640,15640,15640,0
|
|
20231121,181700,1042185990,15640,15640,15640,15640,0
|
|
20231121,181600,1042185990,15640,15640,15640,15640,0
|
|
20231121,181500,1042185990,15640,15640,15640,15640,0
|
|
20231121,181400,1042185990,15640,15640,15640,15640,0
|
|
20231121,181300,1042185990,15640,15640,15640,15640,0
|
|
20231121,181200,1042185990,15640,15640,15640,15640,0
|
|
20231121,181100,1042185990,15640,15640,15640,15640,0
|
|
20231121,181000,1042185990,15640,15640,15640,15640,0
|
|
20231121,180900,1042185990,15640,15640,15640,15640,0
|
|
20231121,180800,1042185990,15640,15640,15640,15640,0
|
|
20231121,180700,1042185990,15640,15640,15640,15640,0
|
|
20231121,180600,1042185990,15640,15640,15640,15640,0
|
|
20231121,180500,1042185990,15640,15640,15640,15640,0
|
|
20231121,180400,1042185990,15640,15640,15640,15640,0
|
|
20231121,180300,1042185990,15640,15640,15640,15640,0
|
|
20231121,180200,1042185990,15640,15640,15640,15640,0
|
|
20231121,180100,1042185990,15640,15640,15640,15640,0
|
|
20231121,180000,1042185990,15640,15640,15640,15640,0
|
|
20231121,175900,1042185990,15640,15640,15640,15640,0
|
|
20231121,175800,1042185990,15640,15640,15640,15640,0
|
|
20231121,175700,1042185990,15640,15640,15640,15640,0
|
|
20231121,175600,1042185990,15640,15640,15640,15640,0
|
|
20231121,175500,1042185990,15640,15640,15640,15640,0
|
|
20231121,175400,1042185990,15640,15640,15640,15640,0
|
|
20231121,175300,1042185990,15640,15640,15640,15640,0
|
|
20231121,175200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,175100,1042185990,15640,15640,15640,15640,0
|
|
20231121,175000,1042185990,15640,15640,15640,15640,0
|
|
20231121,174900,1042185990,15640,15640,15640,15640,0
|
|
20231121,174800,1042185990,15640,15640,15640,15640,0
|
|
20231121,174700,1042185990,15640,15640,15640,15640,0
|
|
20231121,174600,1042185990,15640,15640,15640,15640,0
|
|
20231121,174500,1042185990,15640,15640,15640,15640,0
|
|
20231121,174400,1042185990,15640,15640,15640,15640,0
|
|
20231121,174300,1042185990,15640,15640,15640,15640,0
|
|
20231121,174200,1042185990,15640,15640,15640,15640,0
|
|
20231121,174100,1042185990,15640,15640,15640,15640,0
|
|
20231121,174000,1042185990,15640,15640,15640,15640,0
|
|
20231121,173900,1042185990,15640,15640,15640,15640,0
|
|
20231121,173800,1042185990,15640,15640,15640,15640,0
|
|
20231121,173700,1042185990,15640,15640,15640,15640,0
|
|
20231121,173600,1042185990,15640,15640,15640,15640,0
|
|
20231121,173500,1042185990,15640,15640,15640,15640,0
|
|
20231121,173400,1042185990,15640,15640,15640,15640,0
|
|
20231121,173300,1042185990,15640,15640,15640,15640,0
|
|
20231121,173200,1042185990,15640,15640,15640,15640,0
|
|
20231121,173100,1042185990,15640,15640,15640,15640,0
|
|
20231121,173000,1042185990,15640,15640,15640,15640,0
|
|
20231121,172900,1042185990,15640,15640,15640,15640,0
|
|
20231121,172800,1042185990,15640,15640,15640,15640,0
|
|
20231121,172700,1042185990,15640,15640,15640,15640,0
|
|
20231121,172600,1042185990,15640,15640,15640,15640,0
|
|
20231121,172500,1042185990,15640,15640,15640,15640,0
|
|
20231121,172400,1042185990,15640,15640,15640,15640,0
|
|
20231121,172300,1042185990,15640,15640,15640,15640,0
|
|
20231121,172200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,172100,1042185990,15640,15640,15640,15640,0
|
|
20231121,172000,1042185990,15640,15640,15640,15640,0
|
|
20231121,171900,1042185990,15640,15640,15640,15640,0
|
|
20231121,171800,1042185990,15640,15640,15640,15640,0
|
|
20231121,171700,1042185990,15640,15640,15640,15640,0
|
|
20231121,171600,1042185990,15640,15640,15640,15640,0
|
|
20231121,171500,1042185990,15640,15640,15640,15640,0
|
|
20231121,171400,1042185990,15640,15640,15640,15640,0
|
|
20231121,171300,1042185990,15640,15640,15640,15640,0
|
|
20231121,171200,1042185990,15640,15640,15640,15640,0
|
|
20231121,171100,1042185990,15640,15640,15640,15640,0
|
|
20231121,171000,1042185990,15640,15640,15640,15640,0
|
|
20231121,170900,1042185990,15640,15640,15640,15640,0
|
|
20231121,170800,1042185990,15640,15640,15640,15640,0
|
|
20231121,170700,1042185990,15640,15640,15640,15640,0
|
|
20231121,170600,1042185990,15640,15640,15640,15640,0
|
|
20231121,170500,1042185990,15640,15640,15640,15640,0
|
|
20231121,170400,1042185990,15640,15640,15640,15640,0
|
|
20231121,170300,1042185990,15640,15640,15640,15640,0
|
|
20231121,170200,1042185990,15640,15640,15640,15640,0
|
|
20231121,170100,1042185990,15640,15640,15640,15640,0
|
|
20231121,170000,1042185990,15640,15640,15640,15640,0
|
|
20231121,165900,1042185990,15640,15640,15640,15640,0
|
|
20231121,165800,1042185990,15640,15640,15640,15640,0
|
|
20231121,165700,1042185990,15640,15640,15640,15640,0
|
|
20231121,165600,1042185990,15640,15640,15640,15640,0
|
|
20231121,165500,1042185990,15640,15640,15640,15640,0
|
|
20231121,165400,1042185990,15640,15640,15640,15640,0
|
|
20231121,165300,1042185990,15640,15640,15640,15640,0
|
|
20231121,165200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,165100,1042185990,15640,15640,15640,15640,0
|
|
20231121,165000,1042185990,15640,15640,15640,15640,0
|
|
20231121,164900,1042185990,15640,15640,15640,15640,0
|
|
20231121,164800,1042185990,15640,15640,15640,15640,0
|
|
20231121,164700,1042185990,15640,15640,15640,15640,0
|
|
20231121,164600,1042185990,15640,15640,15640,15640,0
|
|
20231121,164500,1042185990,15640,15640,15640,15640,0
|
|
20231121,164400,1042185990,15640,15640,15640,15640,0
|
|
20231121,164300,1042185990,15640,15640,15640,15640,0
|
|
20231121,164200,1042185990,15640,15640,15640,15640,0
|
|
20231121,164100,1042185990,15640,15640,15640,15640,0
|
|
20231121,164000,1042185990,15640,15640,15640,15640,0
|
|
20231121,163900,1042185990,15640,15640,15640,15640,0
|
|
20231121,163800,1042185990,15640,15640,15640,15640,0
|
|
20231121,163700,1042185990,15640,15640,15640,15640,0
|
|
20231121,163600,1042185990,15640,15640,15640,15640,0
|
|
20231121,163500,1042185990,15640,15640,15640,15640,0
|
|
20231121,163400,1042185990,15640,15640,15640,15640,0
|
|
20231121,163300,1042185990,15640,15640,15640,15640,0
|
|
20231121,163200,1042185990,15640,15640,15640,15640,0
|
|
20231121,163100,1042185990,15640,15640,15640,15640,0
|
|
20231121,163000,1042185990,15640,15640,15640,15640,0
|
|
20231121,162900,1042185990,15640,15640,15640,15640,0
|
|
20231121,162800,1042185990,15640,15640,15640,15640,0
|
|
20231121,162700,1042185990,15640,15640,15640,15640,0
|
|
20231121,162600,1042185990,15640,15640,15640,15640,0
|
|
20231121,162500,1042185990,15640,15640,15640,15640,0
|
|
20231121,162400,1042185990,15640,15640,15640,15640,0
|
|
20231121,162300,1042185990,15640,15640,15640,15640,0
|
|
20231121,162200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,162100,1042185990,15640,15640,15640,15640,0
|
|
20231121,162000,1042185990,15640,15640,15640,15640,0
|
|
20231121,161900,1042185990,15640,15640,15640,15640,0
|
|
20231121,161800,1042185990,15640,15640,15640,15640,0
|
|
20231121,161700,1042185990,15640,15640,15640,15640,0
|
|
20231121,161600,1042185990,15640,15640,15640,15640,0
|
|
20231121,161500,1042185990,15640,15640,15640,15640,0
|
|
20231121,161400,1042185990,15640,15640,15640,15640,0
|
|
20231121,161300,1042185990,15640,15640,15640,15640,0
|
|
20231121,161200,1042185990,15640,15640,15640,15640,0
|
|
20231121,161100,1042185990,15640,15640,15640,15640,0
|
|
20231121,161000,1042185990,15640,15640,15640,15640,0
|
|
20231121,160900,1042185990,15640,15640,15640,15640,0
|
|
20231121,160800,1042185990,15640,15640,15640,15640,0
|
|
20231121,160700,1042185990,15640,15640,15640,15640,0
|
|
20231121,160600,1042185990,15640,15640,15640,15640,0
|
|
20231121,160500,1042185990,15640,15640,15640,15640,0
|
|
20231121,160400,1042185990,15640,15640,15640,15640,0
|
|
20231121,160300,1042185990,15640,15640,15640,15640,0
|
|
20231121,160200,1042185990,15640,15640,15640,15640,0
|
|
20231121,160100,1042185990,15640,15640,15640,15640,0
|
|
20231121,160000,1042185990,15640,15640,15640,15640,0
|
|
20231121,155900,1042185990,15640,15640,15640,15640,0
|
|
20231121,155800,1042185990,15640,15640,15640,15640,0
|
|
20231121,155700,1042185990,15640,15640,15640,15640,0
|
|
20231121,155600,1042185990,15640,15640,15640,15640,0
|
|
20231121,155500,1042185990,15640,15640,15640,15640,0
|
|
20231121,155400,1042185990,15640,15640,15640,15640,0
|
|
20231121,155300,1042185990,15640,15640,15640,15640,0
|
|
20231121,155200,1042185990,15640,15640,15640,15640,1059
|
|
20231121,155100,1042185990,15640,15640,15640,15640,0
|
|
20231121,155000,1042185990,15640,15640,15640,15640,0
|
|
20231121,154900,1042185990,15640,15640,15640,15640,0
|
|
20231121,154800,1042185990,15640,15640,15640,15640,0
|
|
20231121,154700,1042185990,15640,15640,15640,15640,0
|
|
20231121,154600,1042185990,15640,15640,15640,15640,0
|
|
20231121,154500,1042185990,15640,15640,15640,15640,0
|
|
20231121,154400,1042185990,15640,15640,15640,15640,0
|
|
20231121,154300,1042185990,15640,15640,15640,15640,0
|
|
20231121,154200,1042185990,15640,15640,15640,15640,0
|
|
20231121,154100,1042185990,15640,15640,15640,15640,0
|
|
20231121,154000,1042185990,15640,15640,15640,15640,0
|
|
20231121,153900,1042185990,15640,15640,15640,15640,0
|
|
20231121,153800,1042185990,15640,15640,15640,15640,0
|
|
20231121,153700,1042185990,15640,15640,15640,15640,0
|
|
20231121,153600,1042185990,15640,15640,15640,15640,0
|
|
20231121,153500,1042185990,15640,15640,15640,15640,0
|
|
20231121,153400,1042185990,15640,15640,15640,15640,0
|
|
20231121,153300,1042185990,15640,15640,15640,15640,0
|
|
20231121,153200,1042185990,15640,15640,15640,15640,0
|
|
20231121,153100,1042185990,15640,15640,15640,15640,0
|
|
20231121,153000,1042185990,15640,15640,15640,15640,1059
|
|
20231121,152900,1025623230,15670,15670,15670,15670,0
|
|
20231121,152800,1025623230,15670,15670,15670,15670,0
|
|
20231121,152700,1025623230,15670,15670,15670,15670,0
|
|
20231121,152600,1025623230,15670,15670,15670,15670,0
|
|
20231121,152500,1025623230,15670,15670,15670,15670,0
|
|
20231121,152400,1025623230,15670,15670,15670,15670,0
|
|
20231121,152300,1025623230,15670,15670,15670,15670,0
|
|
20231121,152200,1025623230,15670,15670,15670,15670,0
|
|
20231121,152100,1025623230,15670,15670,15670,15670,0
|
|
20231121,152000,1025623230,15670,15670,15670,15670,0
|
|
20231121,151900,1025623230,15670,15640,15670,15640,206
|
|
20231121,151800,1022399490,15630,15630,15630,15630,0
|
|
20231121,151700,1022399490,15630,15640,15660,15630,101
|
|
20231121,151600,1020820400,15640,15630,15660,15630,44
|
|
20231121,151500,1020132610,15630,15630,15630,15630,7
|
|
20231121,151400,1020023200,15660,15630,15660,15630,28
|
|
20231121,151300,1019585110,15630,15630,15640,15630,109
|
|
20231121,151200,1017881340,15660,15630,15660,15630,19
|
|
20231121,151100,1017584250,15630,15630,15650,15630,106
|
|
20231121,151000,1015926830,15650,15640,15650,15630,130
|
|
20231121,150900,1013893020,15630,15650,15650,15630,71
|
|
20231121,150800,1012781890,15650,15650,15650,15630,358
|
|
20231121,150700,1007181270,15660,15650,15660,15650,17
|
|
20231121,150600,1006915120,15650,15650,15650,15650,7
|
|
20231121,150500,1006805570,15650,15680,15680,15650,7
|
|
20231121,150400,1006695930,15640,15670,15680,15640,395
|
|
20231121,150300,1000503940,15680,15650,15680,15650,186
|
|
20231121,150200,997591240,15650,15670,15670,15650,23
|
|
20231121,150100,997230890,15680,15650,15680,15650,23
|
|
20231121,150000,996870640,15650,15630,15650,15630,158
|
|
20231121,145900,994400640,15630,15630,15630,15630,1
|
|
20231121,145800,994385010,15620,15620,15620,15620,17
|
|
20231121,145700,994119470,15630,15630,15630,15630,0
|
|
20231121,145600,994119470,15630,15630,15630,15630,0
|
|
20231121,145500,994119470,15630,15620,15630,15620,37
|
|
20231121,145400,993541230,15610,15610,15620,15610,35
|
|
20231121,145300,992994790,15610,15610,15610,15610,13
|
|
20231121,145200,992791860,15620,15610,15620,15610,59
|
|
20231121,145100,991870720,15620,15620,15620,15610,812
|
|
20231121,145000,979190320,15630,15630,15630,15630,233
|
|
20231121,144900,975548530,15630,15630,15630,15630,2
|
|
20231121,144800,975517270,15630,15630,15630,15630,4
|
|
20231121,144700,975454750,15620,15620,15630,15620,69
|
|
20231121,144600,974376660,15620,15620,15630,15620,660
|
|
20231121,144500,964067450,15620,15630,15630,15620,364
|
|
20231121,144400,958381700,15630,15620,15630,15620,10
|
|
20231121,144300,958225470,15620,15630,15630,15620,126
|
|
20231121,144200,956256270,15630,15640,15640,15620,89
|
|
20231121,144100,954865300,15620,15650,15650,15620,1441
|
|
20231121,144000,932336200,15650,15650,15650,15650,0
|
|
20231121,143900,932336200,15650,15650,15650,15650,17
|
|
20231121,143800,932070150,15650,15650,15650,15650,0
|
|
20231121,143700,932070150,15650,15620,15650,15620,9
|
|
20231121,143600,931929510,15620,15620,15620,15620,7
|
|
20231121,143500,931820170,15620,15630,15640,15620,301
|
|
20231121,143400,927118010,15630,15640,15640,15630,7
|
|
20231121,143300,927008570,15640,15640,15640,15640,267
|
|
20231121,143200,922832690,15630,15630,15630,15630,117
|
|
20231121,143100,921003980,15640,15640,15640,15640,0
|
|
20231121,143000,921003980,15640,15630,15640,15630,7
|
|
20231121,142900,920894560,15630,15630,15630,15630,7
|
|
20231121,142800,920785150,15630,15630,15630,15630,63
|
|
20231121,142700,919800460,15630,15650,15650,15630,462
|
|
20231121,142600,912575640,15650,15650,15650,15650,111
|
|
20231121,142500,910838490,15650,15660,15660,15650,44
|
|
20231121,142400,910149680,15660,15660,15660,15660,57
|
|
20231121,142300,909257060,15660,15660,15660,15660,7
|
|
20231121,142200,909147440,15660,15660,15660,15660,7
|
|
20231121,142100,909037820,15660,15680,15680,15660,18
|
|
20231121,142000,908755800,15680,15680,15680,15660,189
|
|
20231121,141900,905792890,15680,15680,15680,15680,14
|
|
20231121,141800,905573370,15690,15690,15690,15690,25
|
|
20231121,141700,905181120,15690,15690,15690,15690,0
|
|
20231121,141600,905181120,15690,15670,15690,15670,22
|
|
20231121,141500,904836270,15670,15680,15680,15670,42
|
|
20231121,141400,904177900,15690,15690,15690,15690,0
|
|
20231121,141300,904177900,15690,15680,15690,15680,28
|
|
20231121,141200,903738850,15680,15680,15690,15680,42
|
|
20231121,141100,903080250,15680,15660,15680,15660,380
|
|
20231121,141000,897128770,15650,15660,15660,15650,68
|
|
20231121,140900,896064390,15660,15660,15660,15660,0
|
|
20231121,140800,896064390,15660,15660,15660,15660,0
|
|
20231121,140700,896064390,15660,15660,15660,15660,88
|
|
20231121,140600,894686310,15620,15620,15620,15620,7
|
|
20231121,140500,894576970,15620,15640,15640,15620,58
|
|
20231121,140400,893670890,15640,15640,15660,15640,8
|
|
20231121,140300,893545720,15640,15640,15640,15640,13
|
|
20231121,140200,893342400,15640,15640,15640,15640,44
|
|
20231121,140100,892654240,15640,15640,15640,15640,8
|
|
20231121,140000,892529120,15640,15640,15640,15640,6
|
|
20231121,135900,892435280,15640,15640,15640,15640,7
|
|
20231121,135800,892325800,15640,15640,15640,15640,7
|
|
20231121,135700,892216320,15640,15640,15640,15640,1
|
|
20231121,135600,892200680,15660,15630,15660,15620,1250
|
|
20231121,135500,872668340,15640,15630,15640,15630,25
|
|
20231121,135400,872277580,15640,15630,15640,15630,51
|
|
20231121,135300,871480030,15630,15630,15640,15630,692
|
|
20231121,135200,860662790,15630,15630,15630,15630,11
|
|
20231121,135100,860490860,15630,15640,15640,15630,8
|
|
20231121,135000,860365810,15640,15640,15640,15630,52
|
|
20231121,134900,859552860,15640,15650,15650,15640,84
|
|
20231121,134800,858238380,15650,15650,15650,15650,100
|
|
20231121,134700,856673380,15650,15640,15650,15630,61
|
|
20231121,134600,855719880,15650,15650,15650,15650,0
|
|
20231121,134500,855719880,15650,15650,15650,15630,969
|
|
20231121,134400,840563360,15660,15660,15660,15660,0
|
|
20231121,134300,840563360,15660,15660,15660,15660,0
|
|
20231121,134200,840563360,15660,15660,15660,15660,0
|
|
20231121,134100,840563360,15660,15640,15660,15640,15
|
|
20231121,134000,840328740,15640,15650,15650,15630,2384
|
|
20231121,133900,803037110,15660,15660,15660,15660,0
|
|
20231121,133800,803037110,15660,15650,15660,15650,12
|
|
20231121,133700,802849290,15660,15660,15660,15660,0
|
|
20231121,133600,802849290,15660,15650,15660,15650,28
|
|
20231121,133500,802411060,15660,15670,15670,15660,640
|
|
20231121,133400,792385310,15670,15670,15670,15670,0
|
|
20231121,133300,792385310,15670,15670,15670,15670,0
|
|
20231121,133200,792385310,15670,15670,15670,15670,61
|
|
20231121,133100,791429440,15670,15670,15670,15670,50
|
|
20231121,133000,790645940,15670,15670,15670,15670,0
|
|
20231121,132900,790645940,15670,15670,15670,15670,3
|
|
20231121,132800,790598930,15670,15670,15670,15670,35
|
|
20231121,132700,790050480,15670,15680,15680,15670,317
|
|
20231121,132600,785082680,15670,15670,15670,15670,0
|
|
20231121,132500,785082680,15670,15670,15670,15670,90
|
|
20231121,132400,783672380,15670,15670,15670,15670,40
|
|
20231121,132300,783045580,15670,15670,15670,15670,309
|
|
20231121,132200,778203550,15670,15680,15680,15670,97
|
|
20231121,132100,776682780,15650,15650,15650,15650,0
|
|
20231121,132000,776682780,15650,15670,15680,15650,247
|
|
20231121,131900,772812560,15670,15670,15670,15670,24
|
|
20231121,131800,772436480,15670,15670,15670,15670,76
|
|
20231121,131700,771245560,15670,15670,15670,15660,177
|
|
20231121,131600,768472800,15690,15690,15690,15690,0
|
|
20231121,131500,768472800,15690,15690,15690,15690,58
|
|
20231121,131400,767562780,15640,15640,15640,15640,0
|
|
20231121,131300,767562780,15640,15670,15680,15640,95
|
|
20231121,131200,766076910,15640,15680,15680,15640,6247
|
|
20231121,131100,668196600,15690,15690,15690,15690,0
|
|
20231121,131000,668196600,15690,15690,15690,15690,0
|
|
20231121,130900,668196600,15690,15690,15690,15690,2
|
|
20231121,130800,668165220,15690,15690,15690,15690,4
|
|
20231121,130700,668102460,15690,15690,15690,15690,56
|
|
20231121,130600,667223820,15700,15700,15700,15700,1
|
|
20231121,130500,667208120,15700,15700,15700,15700,0
|
|
20231121,130400,667208120,15700,15700,15700,15700,6
|
|
20231121,130300,667113920,15700,15700,15700,15700,0
|
|
20231121,130200,667113920,15700,15700,15700,15700,0
|
|
20231121,130100,667113920,15700,15700,15700,15700,10
|
|
20231121,130000,666956920,15700,15700,15700,15700,0
|
|
20231121,125900,666956920,15700,15700,15700,15700,4
|
|
20231121,125800,666894120,15690,15690,15690,15690,120
|
|
20231121,125700,665011320,15700,15700,15700,15700,1
|
|
20231121,125600,664995620,15690,15690,15690,15690,0
|
|
20231121,125500,664995620,15690,15690,15690,15690,1
|
|
20231121,125400,664979930,15700,15700,15700,15700,45
|
|
20231121,125300,664273430,15700,15700,15700,15690,137
|
|
20231121,125200,662122590,15700,15700,15700,15700,7
|
|
20231121,125100,662012690,15700,15700,15700,15700,0
|
|
20231121,125000,662012690,15700,15700,15700,15700,0
|
|
20231121,124900,662012690,15700,15700,15700,15700,0
|
|
20231121,124800,662012690,15700,15700,15700,15700,12
|
|
20231121,124700,661824290,15700,15700,15700,15700,1
|
|
20231121,124600,661808590,15700,15700,15700,15700,52
|
|
20231121,124500,660992190,15690,15690,15690,15690,29
|
|
20231121,124400,660537180,15700,15700,15700,15700,0
|
|
20231121,124300,660537180,15700,15700,15700,15700,0
|
|
20231121,124200,660537180,15700,15700,15700,15700,6
|
|
20231121,124100,660442980,15700,15690,15700,15690,9
|
|
20231121,124000,660301720,15690,15690,15690,15690,1
|
|
20231121,123900,660286030,15690,15690,15690,15690,0
|
|
20231121,123800,660286030,15690,15690,15690,15690,0
|
|
20231121,123700,660286030,15690,15690,15690,15690,1
|
|
20231121,123600,660270340,15680,15690,15690,15680,75
|
|
20231121,123500,659094270,15680,15680,15680,15680,8
|
|
20231121,123400,658968830,15690,15690,15690,15690,0
|
|
20231121,123300,658968830,15690,15700,15700,15690,5
|
|
20231121,123200,658890350,15700,15700,15700,15700,0
|
|
20231121,123100,658890350,15700,15700,15700,15700,102
|
|
20231121,123000,657288950,15700,15700,15700,15700,6
|
|
20231121,122900,657194750,15700,15700,15700,15700,7
|
|
20231121,122800,657084850,15700,15700,15700,15700,20
|
|
20231121,122700,656770850,15700,15700,15700,15700,50
|
|
20231121,122600,655985850,15700,15700,15700,15700,50
|
|
20231121,122500,655200850,15680,15680,15680,15680,0
|
|
20231121,122400,655200850,15680,15680,15680,15680,20
|
|
20231121,122300,654887250,15680,15700,15700,15680,16
|
|
20231121,122200,654636270,15670,15690,15690,15670,316
|
|
20231121,122100,649679210,15700,15700,15700,15690,42
|
|
20231121,122000,649020130,15690,15690,15690,15690,0
|
|
20231121,121900,649020130,15690,15690,15690,15690,200
|
|
20231121,121800,645882130,15690,15690,15690,15690,100
|
|
20231121,121700,644313130,15700,15700,15700,15700,1
|
|
20231121,121600,644297430,15700,15700,15700,15700,1
|
|
20231121,121500,644281730,15690,15700,15700,15690,47
|
|
20231121,121400,643544280,15700,15700,15700,15700,10
|
|
20231121,121300,643387280,15700,15700,15700,15700,0
|
|
20231121,121200,643387280,15700,15700,15700,15700,0
|
|
20231121,121100,643387280,15700,15700,15700,15700,6
|
|
20231121,121000,643293080,15690,15690,15690,15690,0
|
|
20231121,120900,643293080,15690,15690,15690,15690,44
|
|
20231121,120800,642602720,15690,15690,15690,15690,0
|
|
20231121,120700,642602720,15690,15700,15700,15690,200
|
|
20231121,120600,639464650,15690,15690,15690,15690,38
|
|
20231121,120500,638868430,15690,15690,15690,15690,40
|
|
20231121,120400,638240830,15690,15690,15690,15690,152
|
|
20231121,120300,635855950,15690,15690,15690,15690,3
|
|
20231121,120200,635808880,15700,15700,15700,15700,0
|
|
20231121,120100,635808880,15700,15700,15700,15700,0
|
|
20231121,120000,635808880,15700,15700,15700,15700,1
|
|
20231121,115900,635793180,15680,15690,15690,15680,207
|
|
20231121,115800,632547400,15690,15690,15690,15690,144
|
|
20231121,115700,630288040,15680,15680,15680,15680,0
|
|
20231121,115600,630288040,15680,15660,15680,15660,94
|
|
20231121,115500,628814480,15660,15660,15660,15660,1
|
|
20231121,115400,628798820,15660,15660,15660,15660,0
|
|
20231121,115300,628798820,15660,15660,15660,15660,15
|
|
20231121,115200,628563920,15660,15680,15680,15660,108
|
|
20231121,115100,626870520,15660,15660,15660,15660,5
|
|
20231121,115000,626792220,15660,15660,15660,15660,7
|
|
20231121,114900,626682600,15680,15680,15680,15680,0
|
|
20231121,114800,626682600,15680,15680,15680,15680,1
|
|
20231121,114700,626666920,15680,15680,15680,15680,41
|
|
20231121,114600,626024040,15660,15660,15660,15660,0
|
|
20231121,114500,626024040,15660,15670,15700,15660,619
|
|
20231121,114400,616318300,15670,15670,15670,15670,5
|
|
20231121,114300,616239950,15660,15660,15660,15660,0
|
|
20231121,114200,616239950,15660,15660,15660,15660,0
|
|
20231121,114100,616239950,15660,15660,15660,15660,0
|
|
20231121,114000,616239950,15660,15650,15660,15650,274
|
|
20231121,113900,611949120,15640,15640,15640,15640,0
|
|
20231121,113800,611949120,15640,15640,15640,15640,0
|
|
20231121,113700,611949120,15640,15640,15640,15640,0
|
|
20231121,113600,611949120,15640,15640,15640,15640,0
|
|
20231121,113500,611949120,15640,15640,15640,15640,17
|
|
20231121,113400,611683240,15640,15640,15640,15640,100
|
|
20231121,113300,610119240,15660,15660,15660,15660,10
|
|
20231121,113200,609962640,15660,15660,15660,15660,0
|
|
20231121,113100,609962640,15660,15650,15660,15650,89
|
|
20231121,113000,608569680,15640,15640,15640,15640,0
|
|
20231121,112900,608569680,15640,15640,15640,15640,33
|
|
20231121,112800,608053560,15630,15640,15650,15630,387
|
|
20231121,112700,601998990,15640,15640,15640,15640,4
|
|
20231121,112600,601936430,15640,15640,15640,15640,10
|
|
20231121,112500,601780030,15640,15640,15640,15640,0
|
|
20231121,112400,601780030,15640,15640,15640,15630,570
|
|
20231121,112300,592868370,15640,15640,15640,15640,73
|
|
20231121,112200,591726650,15640,15640,15640,15640,23
|
|
20231121,112100,591366930,15640,15640,15640,15640,285
|
|
20231121,112000,586909530,15630,15640,15640,15630,3
|
|
20231121,111900,586862630,15630,15630,15630,15630,0
|
|
20231121,111800,586862630,15630,15640,15640,15630,11
|
|
20231121,111700,586690680,15640,15690,15690,15630,6016
|
|
20231121,111600,492447330,15700,15700,15700,15700,23
|
|
20231121,111500,492086230,15700,15700,15700,15700,20
|
|
20231121,111400,491772230,15700,15700,15700,15700,0
|
|
20231121,111300,491772230,15700,15700,15700,15700,0
|
|
20231121,111200,491772230,15700,15700,15700,15700,0
|
|
20231121,111100,491772230,15700,15700,15700,15700,0
|
|
20231121,111000,491772230,15700,15690,15700,15690,56
|
|
20231121,110900,490893090,15690,15690,15690,15690,0
|
|
20231121,110800,490893090,15690,15690,15690,15690,37
|
|
20231121,110700,490312560,15690,15690,15690,15690,0
|
|
20231121,110600,490312560,15690,15690,15690,15690,5
|
|
20231121,110500,490234110,15690,15700,15700,15690,449
|
|
20231121,110400,483185440,15700,15700,15700,15700,2
|
|
20231121,110300,483154040,15690,15700,15700,15690,820
|
|
20231121,110200,470281520,15700,15690,15700,15690,11
|
|
20231121,110100,470108830,15700,15700,15700,15690,12
|
|
20231121,110000,469920460,15700,15700,15700,15690,8
|
|
20231121,105900,469794920,15700,15700,15700,15700,0
|
|
20231121,105800,469794920,15700,15700,15700,15700,0
|
|
20231121,105700,469794920,15700,15700,15700,15700,2
|
|
20231121,105600,469763520,15690,15690,15690,15690,115
|
|
20231121,105500,467959170,15690,15690,15690,15690,72
|
|
20231121,105400,466829490,15690,15700,15700,15690,121
|
|
20231121,105300,464930920,15690,15690,15690,15690,106
|
|
20231121,105200,463267780,15690,15700,15700,15690,1007
|
|
20231121,105100,447458180,15700,15710,15710,15700,758
|
|
20231121,105000,435553850,15710,15740,15740,15710,740
|
|
20231121,104900,423919070,15730,15730,15730,15730,0
|
|
20231121,104800,423919070,15730,15730,15730,15730,0
|
|
20231121,104700,423919070,15730,15730,15730,15730,1
|
|
20231121,104600,423903340,15740,15750,15750,15730,228
|
|
20231121,104500,420314640,15750,15750,15780,15750,851
|
|
20231121,104400,406898230,15750,15750,15760,15740,28
|
|
20231121,104300,406457260,15740,15750,15750,15740,108
|
|
20231121,104200,404756360,15760,15760,15760,15760,0
|
|
20231121,104100,404756360,15760,15760,15760,15760,0
|
|
20231121,104000,404756360,15760,15760,15760,15760,5
|
|
20231121,103900,404677560,15750,15750,15750,15750,0
|
|
20231121,103800,404677560,15750,15760,15760,15750,16
|
|
20231121,103700,404425430,15750,15750,15750,15740,41
|
|
20231121,103600,403779720,15740,15740,15740,15740,0
|
|
20231121,103500,403779720,15740,15760,15760,15740,634
|
|
20231121,103400,393789100,15770,15790,15790,15770,243
|
|
20231121,103300,389956600,15780,15780,15780,15780,0
|
|
20231121,103200,389956600,15780,15780,15780,15780,0
|
|
20231121,103100,389956600,15780,15780,15820,15780,15
|
|
20231121,103000,389719860,15780,15830,15830,15780,396
|
|
20231121,102900,383455380,15820,15790,15820,15780,223
|
|
20231121,102800,379932940,15780,15780,15790,15780,67
|
|
20231121,102700,378875670,15760,15760,15770,15760,299
|
|
20231121,102600,374160890,15770,15760,15770,15760,139
|
|
20231121,102500,371969020,15760,15770,15770,15760,44
|
|
20231121,102400,371275560,15760,15760,15790,15760,84
|
|
20231121,102300,369951540,15790,15760,15790,15760,436
|
|
20231121,102200,363070730,15760,15740,15760,15740,2318
|
|
20231121,102100,326553500,15730,15720,15730,15720,309
|
|
20231121,102000,321693140,15720,15700,15720,15700,327
|
|
20231121,101900,316553740,15700,15720,15720,15700,2403
|
|
20231121,101800,278800410,15720,15710,15720,15710,102
|
|
20231121,101700,277196980,15710,15720,15720,15710,60
|
|
20231121,101600,276253990,15720,15740,15740,15720,11
|
|
20231121,101500,276080930,15740,15730,15740,15730,49
|
|
20231121,101400,275310090,15730,15730,15730,15730,77
|
|
20231121,101300,274098880,15720,15710,15720,15710,89
|
|
20231121,101200,272700460,15710,15710,15710,15710,124
|
|
20231121,101100,270752420,15710,15700,15710,15690,30
|
|
20231121,101000,270281600,15710,15710,15710,15710,13
|
|
20231121,100900,270077370,15710,15700,15710,15700,11
|
|
20231121,100800,269904650,15690,15690,15690,15690,37
|
|
20231121,100700,269324120,15670,15670,15670,15670,0
|
|
20231121,100600,269324120,15670,15670,15670,15670,1
|
|
20231121,100500,269308450,15670,15670,15670,15670,2
|
|
20231121,100400,269277110,15680,15680,15680,15680,94
|
|
20231121,100300,267803190,15680,15650,15680,15650,49
|
|
20231121,100200,267035340,15670,15670,15670,15650,39
|
|
20231121,100100,266424380,15650,15660,15670,15640,175
|
|
20231121,100000,263682670,15660,15620,15660,15620,21
|
|
20231121,095900,263354270,15610,15610,15610,15610,159
|
|
20231121,095800,260872280,15610,15620,15630,15610,119
|
|
20231121,095700,259014010,15610,15600,15610,15600,128
|
|
20231121,095600,257016450,15620,15620,15620,15610,151
|
|
20231121,095500,254658860,15620,15620,15630,15620,15
|
|
20231121,095400,254424550,15620,15650,15650,15620,34
|
|
20231121,095300,253893190,15660,15660,15660,15660,5
|
|
20231121,095200,253814890,15660,15630,15660,15630,179
|
|
20231121,095100,251013760,15620,15620,15620,15610,210
|
|
20231121,095000,247735400,15630,15630,15630,15600,313
|
|
20231121,094900,242851490,15600,15630,15630,15600,468
|
|
20231121,094800,235539580,15600,15610,15630,15600,144
|
|
20231121,094700,233291840,15600,15600,15600,15600,0
|
|
20231121,094600,233291840,15600,15600,15600,15600,60
|
|
20231121,094500,232355840,15600,15610,15630,15600,242
|
|
20231121,094400,228578280,15640,15630,15650,15610,226
|
|
20231121,094300,225047570,15630,15630,15630,15630,1
|
|
20231121,094200,225031940,15630,15600,15630,15600,77
|
|
20231121,094100,223830710,15630,15640,15640,15610,877
|
|
20231121,094000,210136520,15640,15640,15640,15630,231
|
|
20231121,093900,206525970,15640,15640,15640,15640,0
|
|
20231121,093800,206525970,15640,15640,15640,15640,8
|
|
20231121,093700,206400850,15630,15640,15640,15630,100
|
|
20231121,093600,204837770,15630,15630,15630,15630,37
|
|
20231121,093500,204259460,15620,15620,15630,15620,70
|
|
20231121,093400,203165690,15630,15630,15640,15620,189
|
|
20231121,093300,200212100,15650,15620,15650,15620,216
|
|
20231121,093200,196832060,15620,15640,15650,15620,209
|
|
20231121,093100,193565290,15630,15640,15640,15630,32
|
|
20231121,093000,193065090,15630,15630,15640,15630,103
|
|
20231121,092900,191455150,15640,15630,15640,15630,352
|
|
20231121,092800,185952940,15630,15660,15660,15630,51
|
|
20231121,092700,185155400,15650,15640,15650,15630,201
|
|
20231121,092600,182011930,15640,15640,15640,15630,313
|
|
20231121,092500,177117090,15640,15630,15640,15630,55
|
|
20231121,092400,176257060,15640,15640,15640,15630,97
|
|
20231121,092300,174740860,15640,15630,15640,15610,763
|
|
20231121,092200,162822000,15640,15630,15640,15630,164
|
|
20231121,092100,160258270,15640,15650,15660,15640,568
|
|
20231121,092000,151372380,15650,15650,15660,15650,70
|
|
20231121,091900,150276870,15650,15660,15660,15650,245
|
|
20231121,091800,146442180,15650,15660,15660,15650,75
|
|
20231121,091700,145268140,15690,15660,15700,15650,361
|
|
20231121,091600,139612210,15660,15680,15700,15650,464
|
|
20231121,091500,132340540,15640,15700,15700,15640,139
|
|
20231121,091400,130160520,15720,15690,15730,15690,872
|
|
20231121,091300,116464180,15640,15650,15650,15640,200
|
|
20231121,091200,113335630,15640,15700,15700,15640,1723
|
|
20231121,091100,86383910,15640,15700,15710,15640,683
|
|
20231121,091000,75682890,15700,15650,15710,15650,189
|
|
20231121,090900,72720910,15650,15670,15710,15640,154
|
|
20231121,090800,70307620,15640,15650,15710,15640,751
|
|
20231121,090700,58548640,15650,15650,15650,15650,43
|
|
20231121,090600,57875690,15670,15670,15720,15660,713
|
|
20231121,090500,46703150,15670,15670,15670,15670,684
|
|
20231121,090400,35984870,15670,15670,15730,15670,157
|
|
20231121,090300,33522040,15670,15750,15750,15670,278
|
|
20231121,090200,29154620,15670,15760,15760,15670,616
|
|
20231121,090100,19461460,15760,15760,15760,15760,246
|
|
20231121,090000,15584500,15750,15680,15750,15670,992
|