701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203800,800566270,15510,15510,15510,15510,990
|
|
20231124,203700,800566270,15510,15510,15510,15510,0
|
|
20231124,203600,800566270,15510,15510,15510,15510,0
|
|
20231124,203500,800566270,15510,15510,15510,15510,0
|
|
20231124,203400,800566270,15510,15510,15510,15510,0
|
|
20231124,203300,800566270,15510,15510,15510,15510,0
|
|
20231124,203200,800566270,15510,15510,15510,15510,0
|
|
20231124,203100,800566270,15510,15510,15510,15510,0
|
|
20231124,203000,800566270,15510,15510,15510,15510,0
|
|
20231124,202900,800566270,15510,15510,15510,15510,0
|
|
20231124,202800,800566270,15510,15510,15510,15510,0
|
|
20231124,202700,800566270,15510,15510,15510,15510,0
|
|
20231124,202600,800566270,15510,15510,15510,15510,0
|
|
20231124,202500,800566270,15510,15510,15510,15510,0
|
|
20231124,202400,800566270,15510,15510,15510,15510,0
|
|
20231124,202300,800566270,15510,15510,15510,15510,0
|
|
20231124,202200,800566270,15510,15510,15510,15510,0
|
|
20231124,202100,800566270,15510,15510,15510,15510,0
|
|
20231124,202000,800566270,15510,15510,15510,15510,0
|
|
20231124,201900,800566270,15510,15510,15510,15510,0
|
|
20231124,201800,800566270,15510,15510,15510,15510,0
|
|
20231124,201700,800566270,15510,15510,15510,15510,0
|
|
20231124,201600,800566270,15510,15510,15510,15510,0
|
|
20231124,201500,800566270,15510,15510,15510,15510,0
|
|
20231124,201400,800566270,15510,15510,15510,15510,0
|
|
20231124,201300,800566270,15510,15510,15510,15510,0
|
|
20231124,201200,800566270,15510,15510,15510,15510,0
|
|
20231124,201100,800566270,15510,15510,15510,15510,0
|
|
20231124,201000,800566270,15510,15510,15510,15510,0
|
|
20231124,200900,800566270,15510,15510,15510,15510,0
|
|
20231124,200800,800566270,15510,15510,15510,15510,990
|
|
20231124,200700,800566270,15510,15510,15510,15510,0
|
|
20231124,200600,800566270,15510,15510,15510,15510,0
|
|
20231124,200500,800566270,15510,15510,15510,15510,0
|
|
20231124,200400,800566270,15510,15510,15510,15510,0
|
|
20231124,200300,800566270,15510,15510,15510,15510,0
|
|
20231124,200200,800566270,15510,15510,15510,15510,0
|
|
20231124,200100,800566270,15510,15510,15510,15510,0
|
|
20231124,200000,800566270,15510,15510,15510,15510,0
|
|
20231124,195900,800566270,15510,15510,15510,15510,0
|
|
20231124,195800,800566270,15510,15510,15510,15510,0
|
|
20231124,195700,800566270,15510,15510,15510,15510,0
|
|
20231124,195600,800566270,15510,15510,15510,15510,0
|
|
20231124,195500,800566270,15510,15510,15510,15510,0
|
|
20231124,195400,800566270,15510,15510,15510,15510,0
|
|
20231124,195300,800566270,15510,15510,15510,15510,0
|
|
20231124,195200,800566270,15510,15510,15510,15510,0
|
|
20231124,195100,800566270,15510,15510,15510,15510,0
|
|
20231124,195000,800566270,15510,15510,15510,15510,0
|
|
20231124,194900,800566270,15510,15510,15510,15510,0
|
|
20231124,194800,800566270,15510,15510,15510,15510,0
|
|
20231124,194700,800566270,15510,15510,15510,15510,0
|
|
20231124,194600,800566270,15510,15510,15510,15510,0
|
|
20231124,194500,800566270,15510,15510,15510,15510,0
|
|
20231124,194400,800566270,15510,15510,15510,15510,0
|
|
20231124,194300,800566270,15510,15510,15510,15510,0
|
|
20231124,194200,800566270,15510,15510,15510,15510,0
|
|
20231124,194100,800566270,15510,15510,15510,15510,0
|
|
20231124,194000,800566270,15510,15510,15510,15510,0
|
|
20231124,193900,800566270,15510,15510,15510,15510,0
|
|
20231124,193800,800566270,15510,15510,15510,15510,990
|
|
20231124,193700,800566270,15510,15510,15510,15510,0
|
|
20231124,193600,800566270,15510,15510,15510,15510,0
|
|
20231124,193500,800566270,15510,15510,15510,15510,0
|
|
20231124,193400,800566270,15510,15510,15510,15510,0
|
|
20231124,193300,800566270,15510,15510,15510,15510,0
|
|
20231124,193200,800566270,15510,15510,15510,15510,0
|
|
20231124,193100,800566270,15510,15510,15510,15510,0
|
|
20231124,193000,800566270,15510,15510,15510,15510,0
|
|
20231124,192900,800566270,15510,15510,15510,15510,0
|
|
20231124,192800,800566270,15510,15510,15510,15510,0
|
|
20231124,192700,800566270,15510,15510,15510,15510,0
|
|
20231124,192600,800566270,15510,15510,15510,15510,0
|
|
20231124,192500,800566270,15510,15510,15510,15510,0
|
|
20231124,192400,800566270,15510,15510,15510,15510,0
|
|
20231124,192300,800566270,15510,15510,15510,15510,0
|
|
20231124,192200,800566270,15510,15510,15510,15510,0
|
|
20231124,192100,800566270,15510,15510,15510,15510,0
|
|
20231124,192000,800566270,15510,15510,15510,15510,0
|
|
20231124,191900,800566270,15510,15510,15510,15510,0
|
|
20231124,191800,800566270,15510,15510,15510,15510,0
|
|
20231124,191700,800566270,15510,15510,15510,15510,0
|
|
20231124,191600,800566270,15510,15510,15510,15510,0
|
|
20231124,191500,800566270,15510,15510,15510,15510,0
|
|
20231124,191400,800566270,15510,15510,15510,15510,0
|
|
20231124,191300,800566270,15510,15510,15510,15510,0
|
|
20231124,191200,800566270,15510,15510,15510,15510,0
|
|
20231124,191100,800566270,15510,15510,15510,15510,0
|
|
20231124,191000,800566270,15510,15510,15510,15510,0
|
|
20231124,190900,800566270,15510,15510,15510,15510,0
|
|
20231124,190800,800566270,15510,15510,15510,15510,990
|
|
20231124,190700,800566270,15510,15510,15510,15510,0
|
|
20231124,190600,800566270,15510,15510,15510,15510,0
|
|
20231124,190500,800566270,15510,15510,15510,15510,0
|
|
20231124,190400,800566270,15510,15510,15510,15510,0
|
|
20231124,190300,800566270,15510,15510,15510,15510,0
|
|
20231124,190200,800566270,15510,15510,15510,15510,0
|
|
20231124,190100,800566270,15510,15510,15510,15510,0
|
|
20231124,190000,800566270,15510,15510,15510,15510,0
|
|
20231124,185900,800566270,15510,15510,15510,15510,0
|
|
20231124,185800,800566270,15510,15510,15510,15510,0
|
|
20231124,185700,800566270,15510,15510,15510,15510,0
|
|
20231124,185600,800566270,15510,15510,15510,15510,0
|
|
20231124,185500,800566270,15510,15510,15510,15510,0
|
|
20231124,185400,800566270,15510,15510,15510,15510,0
|
|
20231124,185300,800566270,15510,15510,15510,15510,0
|
|
20231124,185200,800566270,15510,15510,15510,15510,0
|
|
20231124,185100,800566270,15510,15510,15510,15510,0
|
|
20231124,185000,800566270,15510,15510,15510,15510,0
|
|
20231124,184900,800566270,15510,15510,15510,15510,0
|
|
20231124,184800,800566270,15510,15510,15510,15510,0
|
|
20231124,184700,800566270,15510,15510,15510,15510,0
|
|
20231124,184600,800566270,15510,15510,15510,15510,0
|
|
20231124,184500,800566270,15510,15510,15510,15510,0
|
|
20231124,184400,800566270,15510,15510,15510,15510,0
|
|
20231124,184300,800566270,15510,15510,15510,15510,0
|
|
20231124,184200,800566270,15510,15510,15510,15510,0
|
|
20231124,184100,800566270,15510,15510,15510,15510,0
|
|
20231124,184000,800566270,15510,15510,15510,15510,0
|
|
20231124,183900,800566270,15510,15510,15510,15510,0
|
|
20231124,183800,800566270,15510,15510,15510,15510,990
|
|
20231124,183700,800566270,15510,15510,15510,15510,0
|
|
20231124,183600,800566270,15510,15510,15510,15510,0
|
|
20231124,183500,800566270,15510,15510,15510,15510,0
|
|
20231124,183400,800566270,15510,15510,15510,15510,0
|
|
20231124,183300,800566270,15510,15510,15510,15510,0
|
|
20231124,183200,800566270,15510,15510,15510,15510,0
|
|
20231124,183100,800566270,15510,15510,15510,15510,0
|
|
20231124,183000,800566270,15510,15510,15510,15510,0
|
|
20231124,182900,800566270,15510,15510,15510,15510,0
|
|
20231124,182800,800566270,15510,15510,15510,15510,0
|
|
20231124,182700,800566270,15510,15510,15510,15510,0
|
|
20231124,182600,800566270,15510,15510,15510,15510,0
|
|
20231124,182500,800566270,15510,15510,15510,15510,0
|
|
20231124,182400,800566270,15510,15510,15510,15510,0
|
|
20231124,182300,800566270,15510,15510,15510,15510,0
|
|
20231124,182200,800566270,15510,15510,15510,15510,0
|
|
20231124,182100,800566270,15510,15510,15510,15510,0
|
|
20231124,182000,800566270,15510,15510,15510,15510,0
|
|
20231124,181900,800566270,15510,15510,15510,15510,0
|
|
20231124,181800,800566270,15510,15510,15510,15510,0
|
|
20231124,181700,800566270,15510,15510,15510,15510,0
|
|
20231124,181600,800566270,15510,15510,15510,15510,0
|
|
20231124,181500,800566270,15510,15510,15510,15510,0
|
|
20231124,181400,800566270,15510,15510,15510,15510,0
|
|
20231124,181300,800566270,15510,15510,15510,15510,0
|
|
20231124,181200,800566270,15510,15510,15510,15510,0
|
|
20231124,181100,800566270,15510,15510,15510,15510,0
|
|
20231124,181000,800566270,15510,15510,15510,15510,0
|
|
20231124,180900,800566270,15510,15510,15510,15510,0
|
|
20231124,180800,800566270,15510,15510,15510,15510,990
|
|
20231124,180700,800566270,15510,15510,15510,15510,0
|
|
20231124,180600,800566270,15510,15510,15510,15510,0
|
|
20231124,180500,800566270,15510,15510,15510,15510,0
|
|
20231124,180400,800566270,15510,15510,15510,15510,0
|
|
20231124,180300,800566270,15510,15510,15510,15510,0
|
|
20231124,180200,800566270,15510,15510,15510,15510,0
|
|
20231124,180100,800566270,15510,15510,15510,15510,0
|
|
20231124,180000,800566270,15510,15510,15510,15510,0
|
|
20231124,175900,800566270,15510,15510,15510,15510,0
|
|
20231124,175800,800566270,15510,15510,15510,15510,0
|
|
20231124,175700,800566270,15510,15510,15510,15510,0
|
|
20231124,175600,800566270,15510,15510,15510,15510,0
|
|
20231124,175500,800566270,15510,15510,15510,15510,0
|
|
20231124,175400,800566270,15510,15510,15510,15510,0
|
|
20231124,175300,800566270,15510,15510,15510,15510,0
|
|
20231124,175200,800566270,15510,15510,15510,15510,0
|
|
20231124,175100,800566270,15510,15510,15510,15510,0
|
|
20231124,175000,800566270,15510,15510,15510,15510,0
|
|
20231124,174900,800566270,15510,15510,15510,15510,0
|
|
20231124,174800,800566270,15510,15510,15510,15510,0
|
|
20231124,174700,800566270,15510,15510,15510,15510,0
|
|
20231124,174600,800566270,15510,15510,15510,15510,0
|
|
20231124,174500,800566270,15510,15510,15510,15510,0
|
|
20231124,174400,800566270,15510,15510,15510,15510,0
|
|
20231124,174300,800566270,15510,15510,15510,15510,0
|
|
20231124,174200,800566270,15510,15510,15510,15510,0
|
|
20231124,174100,800566270,15510,15510,15510,15510,0
|
|
20231124,174000,800566270,15510,15510,15510,15510,0
|
|
20231124,173900,800566270,15510,15510,15510,15510,0
|
|
20231124,173800,800566270,15510,15510,15510,15510,990
|
|
20231124,173700,800566270,15510,15510,15510,15510,0
|
|
20231124,173600,800566270,15510,15510,15510,15510,0
|
|
20231124,173500,800566270,15510,15510,15510,15510,0
|
|
20231124,173400,800566270,15510,15510,15510,15510,0
|
|
20231124,173300,800566270,15510,15510,15510,15510,0
|
|
20231124,173200,800566270,15510,15510,15510,15510,0
|
|
20231124,173100,800566270,15510,15510,15510,15510,0
|
|
20231124,173000,800566270,15510,15510,15510,15510,0
|
|
20231124,172900,800566270,15510,15510,15510,15510,0
|
|
20231124,172800,800566270,15510,15510,15510,15510,0
|
|
20231124,172700,800566270,15510,15510,15510,15510,0
|
|
20231124,172600,800566270,15510,15510,15510,15510,0
|
|
20231124,172500,800566270,15510,15510,15510,15510,0
|
|
20231124,172400,800566270,15510,15510,15510,15510,0
|
|
20231124,172300,800566270,15510,15510,15510,15510,0
|
|
20231124,172200,800566270,15510,15510,15510,15510,0
|
|
20231124,172100,800566270,15510,15510,15510,15510,0
|
|
20231124,172000,800566270,15510,15510,15510,15510,0
|
|
20231124,171900,800566270,15510,15510,15510,15510,0
|
|
20231124,171800,800566270,15510,15510,15510,15510,0
|
|
20231124,171700,800566270,15510,15510,15510,15510,0
|
|
20231124,171600,800566270,15510,15510,15510,15510,0
|
|
20231124,171500,800566270,15510,15510,15510,15510,0
|
|
20231124,171400,800566270,15510,15510,15510,15510,0
|
|
20231124,171300,800566270,15510,15510,15510,15510,0
|
|
20231124,171200,800566270,15510,15510,15510,15510,0
|
|
20231124,171100,800566270,15510,15510,15510,15510,0
|
|
20231124,171000,800566270,15510,15510,15510,15510,0
|
|
20231124,170900,800566270,15510,15510,15510,15510,0
|
|
20231124,170800,800566270,15510,15510,15510,15510,990
|
|
20231124,170700,800566270,15510,15510,15510,15510,0
|
|
20231124,170600,800566270,15510,15510,15510,15510,0
|
|
20231124,170500,800566270,15510,15510,15510,15510,0
|
|
20231124,170400,800566270,15510,15510,15510,15510,0
|
|
20231124,170300,800566270,15510,15510,15510,15510,0
|
|
20231124,170200,800566270,15510,15510,15510,15510,0
|
|
20231124,170100,800566270,15510,15510,15510,15510,0
|
|
20231124,170000,800566270,15510,15510,15510,15510,0
|
|
20231124,165900,800566270,15510,15510,15510,15510,0
|
|
20231124,165800,800566270,15510,15510,15510,15510,0
|
|
20231124,165700,800566270,15510,15510,15510,15510,0
|
|
20231124,165600,800566270,15510,15510,15510,15510,0
|
|
20231124,165500,800566270,15510,15510,15510,15510,0
|
|
20231124,165400,800566270,15510,15510,15510,15510,0
|
|
20231124,165300,800566270,15510,15510,15510,15510,0
|
|
20231124,165200,800566270,15510,15510,15510,15510,0
|
|
20231124,165100,800566270,15510,15510,15510,15510,0
|
|
20231124,165000,800566270,15510,15510,15510,15510,0
|
|
20231124,164900,800566270,15510,15510,15510,15510,0
|
|
20231124,164800,800566270,15510,15510,15510,15510,0
|
|
20231124,164700,800566270,15510,15510,15510,15510,0
|
|
20231124,164600,800566270,15510,15510,15510,15510,0
|
|
20231124,164500,800566270,15510,15510,15510,15510,0
|
|
20231124,164400,800566270,15510,15510,15510,15510,0
|
|
20231124,164300,800566270,15510,15510,15510,15510,0
|
|
20231124,164200,800566270,15510,15510,15510,15510,0
|
|
20231124,164100,800566270,15510,15510,15510,15510,0
|
|
20231124,164000,800566270,15510,15510,15510,15510,0
|
|
20231124,163900,800566270,15510,15510,15510,15510,0
|
|
20231124,163800,800566270,15510,15510,15510,15510,990
|
|
20231124,163700,800566270,15510,15510,15510,15510,0
|
|
20231124,163600,800566270,15510,15510,15510,15510,0
|
|
20231124,163500,800566270,15510,15510,15510,15510,0
|
|
20231124,163400,800566270,15510,15510,15510,15510,0
|
|
20231124,163300,800566270,15510,15510,15510,15510,0
|
|
20231124,163200,800566270,15510,15510,15510,15510,0
|
|
20231124,163100,800566270,15510,15510,15510,15510,0
|
|
20231124,163000,800566270,15510,15510,15510,15510,0
|
|
20231124,162900,800566270,15510,15510,15510,15510,0
|
|
20231124,162800,800566270,15510,15510,15510,15510,0
|
|
20231124,162700,800566270,15510,15510,15510,15510,0
|
|
20231124,162600,800566270,15510,15510,15510,15510,0
|
|
20231124,162500,800566270,15510,15510,15510,15510,0
|
|
20231124,162400,800566270,15510,15510,15510,15510,0
|
|
20231124,162300,800566270,15510,15510,15510,15510,0
|
|
20231124,162200,800566270,15510,15510,15510,15510,0
|
|
20231124,162100,800566270,15510,15510,15510,15510,0
|
|
20231124,162000,800566270,15510,15510,15510,15510,0
|
|
20231124,161900,800566270,15510,15510,15510,15510,0
|
|
20231124,161800,800566270,15510,15510,15510,15510,0
|
|
20231124,161700,800566270,15510,15510,15510,15510,0
|
|
20231124,161600,800566270,15510,15510,15510,15510,0
|
|
20231124,161500,800566270,15510,15510,15510,15510,0
|
|
20231124,161400,800566270,15510,15510,15510,15510,0
|
|
20231124,161300,800566270,15510,15510,15510,15510,0
|
|
20231124,161200,800566270,15510,15510,15510,15510,0
|
|
20231124,161100,800566270,15510,15510,15510,15510,0
|
|
20231124,161000,800566270,15510,15510,15510,15510,0
|
|
20231124,160900,800566270,15510,15510,15510,15510,0
|
|
20231124,160800,800566270,15510,15510,15510,15510,990
|
|
20231124,160700,800566270,15510,15510,15510,15510,0
|
|
20231124,160600,800566270,15510,15510,15510,15510,0
|
|
20231124,160500,800566270,15510,15510,15510,15510,0
|
|
20231124,160400,800566270,15510,15510,15510,15510,0
|
|
20231124,160300,800566270,15510,15510,15510,15510,0
|
|
20231124,160200,800566270,15510,15510,15510,15510,0
|
|
20231124,160100,800566270,15510,15510,15510,15510,0
|
|
20231124,160000,800566270,15510,15510,15510,15510,0
|
|
20231124,155900,800566270,15510,15510,15510,15510,0
|
|
20231124,155800,800566270,15510,15510,15510,15510,0
|
|
20231124,155700,800566270,15510,15510,15510,15510,0
|
|
20231124,155600,800566270,15510,15510,15510,15510,0
|
|
20231124,155500,800566270,15510,15510,15510,15510,0
|
|
20231124,155400,800566270,15510,15510,15510,15510,0
|
|
20231124,155300,800566270,15510,15510,15510,15510,0
|
|
20231124,155200,800566270,15510,15510,15510,15510,0
|
|
20231124,155100,800566270,15510,15510,15510,15510,0
|
|
20231124,155000,800566270,15510,15510,15510,15510,0
|
|
20231124,154900,800566270,15510,15510,15510,15510,0
|
|
20231124,154800,800566270,15510,15510,15510,15510,0
|
|
20231124,154700,800566270,15510,15510,15510,15510,0
|
|
20231124,154600,800566270,15510,15510,15510,15510,0
|
|
20231124,154500,800566270,15510,15510,15510,15510,0
|
|
20231124,154400,800566270,15510,15510,15510,15510,0
|
|
20231124,154300,800566270,15510,15510,15510,15510,0
|
|
20231124,154200,800566270,15510,15510,15510,15510,0
|
|
20231124,154100,800566270,15510,15510,15510,15510,0
|
|
20231124,154000,800566270,15510,15510,15510,15510,0
|
|
20231124,153900,800566270,15510,15510,15510,15510,0
|
|
20231124,153800,800566270,15510,15510,15510,15510,990
|
|
20231124,153700,800566270,15510,15510,15510,15510,0
|
|
20231124,153600,800566270,15510,15510,15510,15510,0
|
|
20231124,153500,800566270,15510,15510,15510,15510,0
|
|
20231124,153400,800566270,15510,15510,15510,15510,0
|
|
20231124,153300,800566270,15510,15510,15510,15510,0
|
|
20231124,153200,800566270,15510,15510,15510,15510,0
|
|
20231124,153100,800566270,15510,15510,15510,15510,0
|
|
20231124,153000,800566270,15510,15510,15510,15510,990
|
|
20231124,152900,785211370,15510,15510,15510,15510,0
|
|
20231124,152800,785211370,15510,15510,15510,15510,0
|
|
20231124,152700,785211370,15510,15510,15510,15510,0
|
|
20231124,152600,785211370,15510,15510,15510,15510,0
|
|
20231124,152500,785211370,15510,15510,15510,15510,0
|
|
20231124,152400,785211370,15510,15510,15510,15510,0
|
|
20231124,152300,785211370,15510,15510,15510,15510,0
|
|
20231124,152200,785211370,15510,15510,15510,15510,0
|
|
20231124,152100,785211370,15510,15510,15510,15510,0
|
|
20231124,152000,785211370,15510,15510,15510,15510,0
|
|
20231124,151900,785211370,15510,15520,15520,15510,120
|
|
20231124,151800,783349520,15520,15520,15520,15520,92
|
|
20231124,151700,781921680,15530,15530,15530,15520,187
|
|
20231124,151600,779018050,15530,15530,15530,15530,1
|
|
20231124,151500,779002520,15520,15520,15520,15520,175
|
|
20231124,151400,776286520,15520,15520,15520,15520,10
|
|
20231124,151300,776131320,15520,15520,15520,15520,0
|
|
20231124,151200,776131320,15520,15520,15520,15520,10
|
|
20231124,151100,775976120,15520,15520,15520,15510,43
|
|
20231124,151000,775309150,15520,15520,15520,15520,342
|
|
20231124,150900,770001310,15510,15510,15510,15510,177
|
|
20231124,150800,767256040,15510,15510,15510,15510,180
|
|
20231124,150700,764464240,15510,15510,15510,15510,0
|
|
20231124,150600,764464240,15510,15510,15510,15510,230
|
|
20231124,150500,760896940,15510,15520,15530,15510,1119
|
|
20231124,150400,743538080,15520,15520,15520,15520,5
|
|
20231124,150300,743460480,15530,15530,15530,15530,1
|
|
20231124,150200,743444950,15520,15520,15520,15520,139
|
|
20231124,150100,741287670,15520,15510,15520,15510,66
|
|
20231124,150000,740263410,15520,15520,15520,15520,6
|
|
20231124,145900,740170290,15520,15520,15520,15520,55
|
|
20231124,145800,739316690,15520,15520,15520,15520,3
|
|
20231124,145700,739270130,15510,15510,15520,15510,105
|
|
20231124,145600,737641010,15520,15520,15520,15520,60
|
|
20231124,145500,736709810,15510,15510,15510,15510,1
|
|
20231124,145400,736694300,15520,15520,15520,15510,541
|
|
20231124,145300,728298450,15510,15510,15510,15510,13
|
|
20231124,145200,728096820,15510,15510,15510,15510,4
|
|
20231124,145100,728034780,15510,15510,15510,15510,29
|
|
20231124,145000,727584990,15510,15510,15510,15510,210
|
|
20231124,144900,724327890,15510,15510,15510,15510,5
|
|
20231124,144800,724250340,15510,15510,15510,15510,0
|
|
20231124,144700,724250340,15510,15510,15510,15510,3
|
|
20231124,144600,724203810,15520,15500,15520,15500,383
|
|
20231124,144500,718263600,15510,15500,15510,15500,19
|
|
20231124,144400,717969040,15500,15500,15510,15500,1566
|
|
20231124,144300,693696030,15500,15510,15510,15500,145
|
|
20231124,144200,691448450,15510,15510,15510,15510,93
|
|
20231124,144100,690006020,15510,15500,15510,15500,319
|
|
20231124,144000,685058430,15500,15500,15500,15500,10
|
|
20231124,143900,684903430,15510,15510,15510,15510,549
|
|
20231124,143800,676388440,15520,15520,15520,15510,88
|
|
20231124,143700,675023440,15520,15520,15520,15520,15
|
|
20231124,143600,674790640,15510,15510,15510,15510,13
|
|
20231124,143500,674589010,15510,15510,15510,15510,0
|
|
20231124,143400,674589010,15510,15510,15510,15510,0
|
|
20231124,143300,674589010,15510,15520,15520,15510,102
|
|
20231124,143200,673006490,15520,15520,15520,15520,75
|
|
20231124,143100,671842490,15510,15520,15520,15510,73
|
|
20231124,143000,670709860,15510,15510,15520,15510,61
|
|
20231124,142900,669763710,15520,15520,15520,15520,673
|
|
20231124,142800,659318750,15520,15520,15520,15520,0
|
|
20231124,142700,659318750,15520,15520,15520,15520,5
|
|
20231124,142600,659241150,15530,15520,15530,15520,76
|
|
20231124,142500,658061620,15520,15520,15520,15520,5
|
|
20231124,142400,657984020,15530,15520,15530,15520,102
|
|
20231124,142300,656400950,15520,15520,15520,15520,13
|
|
20231124,142200,656199190,15520,15520,15530,15520,1315
|
|
20231124,142100,635790380,15520,15520,15520,15520,0
|
|
20231124,142000,635790380,15520,15520,15520,15520,51
|
|
20231124,141900,634998860,15520,15520,15520,15520,0
|
|
20231124,141800,634998860,15520,15520,15520,15520,0
|
|
20231124,141700,634998860,15520,15520,15520,15520,3
|
|
20231124,141600,634952300,15520,15520,15520,15520,31
|
|
20231124,141500,634471180,15530,15530,15530,15530,237
|
|
20231124,141400,630790570,15540,15540,15540,15540,90
|
|
20231124,141300,629391970,15530,15530,15530,15530,0
|
|
20231124,141200,629391970,15530,15530,15530,15530,208
|
|
20231124,141100,626161730,15530,15530,15530,15530,51
|
|
20231124,141000,625369700,15530,15530,15530,15530,22
|
|
20231124,140900,625028040,15530,15530,15530,15530,5
|
|
20231124,140800,624950390,15530,15530,15530,15530,0
|
|
20231124,140700,624950390,15530,15530,15540,15530,97
|
|
20231124,140600,623443540,15530,15540,15540,15530,47
|
|
20231124,140500,622713600,15530,15540,15540,15530,6
|
|
20231124,140400,622620390,15530,15540,15540,15530,8
|
|
20231124,140300,622496100,15530,15530,15530,15530,24
|
|
20231124,140200,622123380,15530,15530,15530,15530,32
|
|
20231124,140100,621626420,15550,15550,15550,15550,3
|
|
20231124,140000,621579770,15530,15530,15530,15530,43
|
|
20231124,135900,620911980,15530,15530,15530,15530,36
|
|
20231124,135800,620352900,15530,15530,15530,15530,0
|
|
20231124,135700,620352900,15530,15530,15530,15530,259
|
|
20231124,135600,616330630,15520,15520,15520,15520,346
|
|
20231124,135500,610960710,15530,15530,15530,15530,39
|
|
20231124,135400,610355040,15530,15530,15530,15530,0
|
|
20231124,135300,610355040,15530,15540,15540,15530,576
|
|
20231124,135200,601407360,15540,15540,15540,15540,0
|
|
20231124,135100,601407360,15540,15540,15540,15540,23
|
|
20231124,135000,601049940,15540,15540,15540,15540,0
|
|
20231124,134900,601049940,15540,15540,15540,15540,0
|
|
20231124,134800,601049940,15540,15540,15540,15540,2
|
|
20231124,134700,601018860,15540,15550,15550,15530,684
|
|
20231124,134600,590390880,15540,15540,15540,15540,0
|
|
20231124,134500,590390880,15540,15540,15540,15540,0
|
|
20231124,134400,590390880,15540,15550,15550,15540,872
|
|
20231124,134300,576834280,15560,15560,15560,15560,31
|
|
20231124,134200,576351920,15560,15560,15560,15560,355
|
|
20231124,134100,570828120,15560,15560,15560,15560,1
|
|
20231124,134000,570812560,15550,15550,15550,15550,0
|
|
20231124,133900,570812560,15550,15560,15560,15550,30
|
|
20231124,133800,570346040,15560,15560,15560,15560,64
|
|
20231124,133700,569350200,15560,15560,15560,15560,21
|
|
20231124,133600,569023440,15550,15550,15550,15550,2
|
|
20231124,133500,568992340,15560,15560,15560,15560,2
|
|
20231124,133400,568961220,15560,15560,15560,15560,1
|
|
20231124,133300,568945660,15550,15550,15550,15550,228
|
|
20231124,133200,565400260,15550,15550,15550,15550,1
|
|
20231124,133100,565384710,15540,15540,15550,15540,461
|
|
20231124,133000,558220380,15540,15540,15540,15540,0
|
|
20231124,132900,558220380,15540,15540,15540,15540,2
|
|
20231124,132800,558189300,15540,15540,15540,15540,0
|
|
20231124,132700,558189300,15540,15540,15540,15540,0
|
|
20231124,132600,558189300,15540,15540,15540,15540,105
|
|
20231124,132500,556557600,15540,15540,15540,15540,0
|
|
20231124,132400,556557600,15540,15540,15540,15540,0
|
|
20231124,132300,556557600,15540,15540,15540,15540,0
|
|
20231124,132200,556557600,15540,15540,15540,15540,542
|
|
20231124,132100,548134920,15530,15530,15530,15530,81
|
|
20231124,132000,546876990,15530,15530,15530,15530,208
|
|
20231124,131900,543646750,15540,15530,15550,15530,252
|
|
20231124,131800,539732550,15540,15540,15540,15540,186
|
|
20231124,131700,536842110,15550,15550,15550,15550,0
|
|
20231124,131600,536842110,15550,15550,15550,15550,1
|
|
20231124,131500,536826560,15550,15550,15550,15550,0
|
|
20231124,131400,536826560,15550,15550,15550,15550,0
|
|
20231124,131300,536826560,15550,15550,15550,15550,359
|
|
20231124,131200,531244110,15550,15550,15550,15550,100
|
|
20231124,131100,529689110,15550,15550,15550,15550,10
|
|
20231124,131000,529533610,15550,15550,15550,15550,0
|
|
20231124,130900,529533610,15550,15550,15550,15550,0
|
|
20231124,130800,529533610,15550,15550,15550,15550,102
|
|
20231124,130700,527947510,15560,15560,15560,15560,20
|
|
20231124,130600,527636310,15560,15560,15560,15560,0
|
|
20231124,130500,527636310,15560,15560,15560,15560,1
|
|
20231124,130400,527620750,15560,15560,15560,15560,11
|
|
20231124,130300,527449590,15550,15560,15560,15550,165
|
|
20231124,130200,524883190,15560,15560,15560,15560,0
|
|
20231124,130100,524883190,15560,15560,15560,15560,156
|
|
20231124,130000,522455830,15560,15560,15560,15560,25
|
|
20231124,125900,522066830,15560,15560,15560,15560,0
|
|
20231124,125800,522066830,15560,15570,15570,15560,547
|
|
20231124,125700,513555460,15570,15570,15570,15570,34
|
|
20231124,125600,513026080,15570,15570,15570,15570,0
|
|
20231124,125500,513026080,15570,15570,15570,15570,67
|
|
20231124,125400,511982890,15580,15580,15580,15580,2
|
|
20231124,125300,511951730,15570,15580,15580,15570,12
|
|
20231124,125200,511764810,15580,15570,15580,15570,65
|
|
20231124,125100,510752230,15590,15590,15590,15590,0
|
|
20231124,125000,510752230,15590,15580,15590,15560,62
|
|
20231124,124900,509786180,15580,15580,15580,15580,4
|
|
20231124,124800,509723860,15580,15580,15580,15580,127
|
|
20231124,124700,507745200,15570,15570,15570,15570,71
|
|
20231124,124600,506639730,15540,15540,15540,15540,0
|
|
20231124,124500,506639730,15540,15540,15540,15540,0
|
|
20231124,124400,506639730,15540,15540,15540,15540,0
|
|
20231124,124300,506639730,15540,15540,15540,15540,0
|
|
20231124,124200,506639730,15540,15540,15540,15540,17
|
|
20231124,124100,506375550,15540,15580,15580,15540,318
|
|
20231124,124000,501431800,15580,15580,15580,15560,107
|
|
20231124,123900,499766000,15600,15600,15600,15600,8
|
|
20231124,123800,499641200,15600,15600,15600,15600,114
|
|
20231124,123700,497862800,15600,15620,15620,15590,56
|
|
20231124,123600,496989160,15620,15620,15620,15620,41
|
|
20231124,123500,496348740,15620,15620,15620,15620,10
|
|
20231124,123400,496192540,15620,15620,15620,15620,0
|
|
20231124,123300,496192540,15620,15620,15620,15620,0
|
|
20231124,123200,496192540,15620,15620,15620,15620,32
|
|
20231124,123100,495692700,15620,15590,15650,15590,374
|
|
20231124,123000,489858670,15580,15580,15580,15550,89
|
|
20231124,122900,488473630,15560,15560,15560,15560,0
|
|
20231124,122800,488473630,15560,15560,15560,15560,220
|
|
20231124,122700,485050430,15560,15560,15560,15560,5
|
|
20231124,122600,484972630,15550,15550,15550,15550,80
|
|
20231124,122500,483728630,15550,15560,15560,15550,173
|
|
20231124,122400,481037130,15570,15570,15570,15570,0
|
|
20231124,122300,481037130,15570,15570,15570,15570,0
|
|
20231124,122200,481037130,15570,15570,15570,15570,0
|
|
20231124,122100,481037130,15570,15570,15570,15570,6
|
|
20231124,122000,480943710,15570,15580,15580,15560,201
|
|
20231124,121900,477812870,15590,15580,15590,15580,151
|
|
20231124,121800,475459190,15560,15560,15560,15560,5
|
|
20231124,121700,475381390,15580,15580,15580,15580,34
|
|
20231124,121600,474851670,15570,15580,15580,15570,203
|
|
20231124,121500,471690080,15590,15590,15590,15590,35
|
|
20231124,121400,471144430,15580,15580,15580,15580,0
|
|
20231124,121300,471144430,15580,15580,15580,15580,77
|
|
20231124,121200,469944770,15590,15590,15590,15590,1
|
|
20231124,121100,469929180,15600,15600,15600,15600,10
|
|
20231124,121000,469773180,15580,15580,15580,15580,0
|
|
20231124,120900,469773180,15580,15580,15580,15580,0
|
|
20231124,120800,469773180,15580,15580,15580,15580,0
|
|
20231124,120700,469773180,15580,15580,15580,15580,0
|
|
20231124,120600,469773180,15580,15580,15580,15580,5
|
|
20231124,120500,469695280,15610,15610,15610,15610,63
|
|
20231124,120400,468711850,15620,15620,15620,15620,1
|
|
20231124,120300,468696230,15610,15610,15610,15610,0
|
|
20231124,120200,468696230,15610,15630,15630,15610,6
|
|
20231124,120100,468602520,15640,15640,15640,15640,1
|
|
20231124,120000,468586880,15640,15640,15640,15640,2
|
|
20231124,115900,468555600,15610,15600,15610,15600,1269
|
|
20231124,115800,448758770,15580,15580,15580,15580,0
|
|
20231124,115700,448758770,15580,15580,15580,15580,0
|
|
20231124,115600,448758770,15580,15580,15580,15580,0
|
|
20231124,115500,448758770,15580,15580,15580,15580,0
|
|
20231124,115400,448758770,15580,15600,15600,15580,8
|
|
20231124,115300,448634010,15620,15620,15620,15620,0
|
|
20231124,115200,448634010,15620,15590,15620,15590,141
|
|
20231124,115100,446434710,15590,15590,15590,15590,1
|
|
20231124,115000,446419120,15580,15570,15580,15550,77
|
|
20231124,114900,445220310,15580,15570,15580,15570,53
|
|
20231124,114800,444394800,15550,15570,15570,15550,39
|
|
20231124,114700,443787920,15550,15560,15560,15510,2595
|
|
20231124,114600,403517570,15570,15550,15570,15550,17
|
|
20231124,114500,403253040,15550,15560,15560,15550,31
|
|
20231124,114400,402770980,15560,15570,15570,15560,11
|
|
20231124,114300,402599810,15570,15570,15570,15530,347
|
|
20231124,114200,397206300,15580,15580,15580,15580,3
|
|
20231124,114100,397159560,15570,15570,15570,15570,16
|
|
20231124,114000,396910440,15570,15560,15570,15560,3
|
|
20231124,113900,396863740,15560,15560,15560,15560,1
|
|
20231124,113800,396848180,15570,15560,15570,15560,2
|
|
20231124,113700,396817050,15570,15560,15570,15560,28
|
|
20231124,113600,396381330,15550,15560,15560,15550,178
|
|
20231124,113500,393613350,15570,15570,15570,15570,2
|
|
20231124,113400,393582210,15570,15570,15570,15570,6
|
|
20231124,113300,393488790,15570,15570,15570,15570,3
|
|
20231124,113200,393442080,15570,15570,15570,15570,2
|
|
20231124,113100,393410940,15580,15580,15580,15580,3
|
|
20231124,113000,393364200,15550,15570,15580,15550,173
|
|
20231124,112900,390671770,15570,15570,15570,15570,22
|
|
20231124,112800,390329230,15570,15570,15570,15570,4
|
|
20231124,112700,390266950,15570,15560,15570,15560,2
|
|
20231124,112600,390235820,15560,15560,15560,15560,9
|
|
20231124,112500,390095780,15560,15560,15560,15560,2
|
|
20231124,112400,390064660,15560,15560,15560,15560,2
|
|
20231124,112300,390033540,15570,15570,15570,15570,4
|
|
20231124,112200,389971260,15570,15570,15570,15570,2
|
|
20231124,112100,389940120,15570,15560,15570,15560,8
|
|
20231124,112000,389815620,15560,15560,15560,15550,78
|
|
20231124,111900,388601950,15560,15550,15560,15550,17
|
|
20231124,111800,388337570,15550,15560,15560,15550,288
|
|
20231124,111700,383857560,15560,15560,15560,15560,0
|
|
20231124,111600,383857560,15560,15560,15560,15560,171
|
|
20231124,111500,381196800,15560,15560,15560,15560,14
|
|
20231124,111400,380978960,15560,15560,15560,15560,9
|
|
20231124,111300,380838920,15570,15570,15570,15570,0
|
|
20231124,111200,380838920,15570,15570,15570,15570,2
|
|
20231124,111100,380807780,15560,15560,15560,15560,0
|
|
20231124,111000,380807780,15560,15560,15560,15560,0
|
|
20231124,110900,380807780,15560,15560,15560,15560,2
|
|
20231124,110800,380776660,15570,15570,15570,15570,1
|
|
20231124,110700,380761090,15570,15570,15570,15570,24
|
|
20231124,110600,380387410,15570,15580,15580,15560,612
|
|
20231124,110500,370856290,15590,15590,15590,15590,0
|
|
20231124,110400,370856290,15590,15590,15590,15590,0
|
|
20231124,110300,370856290,15590,15590,15590,15590,33
|
|
20231124,110200,370341820,15590,15590,15590,15590,0
|
|
20231124,110100,370341820,15590,15590,15590,15590,0
|
|
20231124,110000,370341820,15590,15590,15590,15590,0
|
|
20231124,105900,370341820,15590,15590,15590,15590,0
|
|
20231124,105800,370341820,15590,15590,15590,15590,0
|
|
20231124,105700,370341820,15590,15590,15590,15590,0
|
|
20231124,105600,370341820,15590,15590,15590,15590,57
|
|
20231124,105500,369453190,15590,15580,15590,15580,203
|
|
20231124,105400,366290430,15590,15600,15600,15590,405
|
|
20231124,105300,359974500,15600,15600,15610,15600,403
|
|
20231124,105200,353687650,15610,15610,15610,15610,4
|
|
20231124,105100,353625210,15600,15620,15620,15600,286
|
|
20231124,105000,349161740,15620,15620,15620,15620,61
|
|
20231124,104900,348208920,15620,15620,15620,15620,5
|
|
20231124,104800,348130820,15620,15640,15640,15620,151
|
|
20231124,104700,345769400,15640,15640,15640,15640,16
|
|
20231124,104600,345519160,15640,15650,15650,15640,198
|
|
20231124,104500,342420920,15650,15640,15650,15640,192
|
|
20231124,104400,339417550,15640,15640,15640,15640,1
|
|
20231124,104300,339401910,15640,15640,15640,15640,208
|
|
20231124,104200,336148790,15640,15690,15690,15640,721
|
|
20231124,104100,324837900,15640,15640,15640,15640,0
|
|
20231124,104000,324837900,15640,15640,15640,15640,0
|
|
20231124,103900,324837900,15640,15670,15690,15640,250
|
|
20231124,103800,320919570,15640,15610,15640,15610,270
|
|
20231124,103700,316699070,15610,15610,15610,15610,0
|
|
20231124,103600,316699070,15610,15610,15610,15610,0
|
|
20231124,103500,316699070,15610,15610,15610,15610,0
|
|
20231124,103400,316699070,15610,15620,15620,15610,209
|
|
20231124,103300,313436560,15610,15610,15610,15610,0
|
|
20231124,103200,313436560,15610,15620,15620,15610,222
|
|
20231124,103100,309970940,15620,15640,15640,15620,38
|
|
20231124,103000,309377110,15640,15640,15640,15640,1
|
|
20231124,102900,309361470,15650,15640,15650,15630,166
|
|
20231124,102800,306765000,15650,15650,15650,15650,3
|
|
20231124,102700,306718050,15650,15650,15650,15650,4
|
|
20231124,102600,306655450,15650,15650,15650,15650,5
|
|
20231124,102500,306577200,15650,15650,15650,15650,0
|
|
20231124,102400,306577200,15650,15670,15670,15650,66
|
|
20231124,102300,305543320,15680,15680,15680,15680,2
|
|
20231124,102200,305511960,15660,15660,15660,15660,0
|
|
20231124,102100,305511960,15660,15660,15660,15660,5
|
|
20231124,102000,305433660,15660,15660,15660,15660,1
|
|
20231124,101900,305418000,15660,15660,15660,15660,10
|
|
20231124,101800,305261400,15660,15650,15700,15650,1464
|
|
20231124,101700,282325490,15650,15650,15650,15650,0
|
|
20231124,101600,282325490,15650,15650,15650,15630,131
|
|
20231124,101500,280276380,15620,15620,15620,15620,3
|
|
20231124,101400,280229520,15620,15630,15630,15620,400
|
|
20231124,101300,273980680,15630,15630,15630,15630,0
|
|
20231124,101200,273980680,15630,15630,15630,15630,0
|
|
20231124,101100,273980680,15630,15640,15640,15630,307
|
|
20231124,101000,269180260,15660,15640,15660,15640,62
|
|
20231124,100900,268209500,15640,15640,15640,15640,202
|
|
20231124,100800,265050220,15650,15650,15650,15650,0
|
|
20231124,100700,265050220,15650,15640,15650,15640,83
|
|
20231124,100600,263751400,15630,15630,15630,15630,3
|
|
20231124,100500,263704510,15630,15630,15630,15630,1
|
|
20231124,100400,263688880,15630,15660,15660,15610,390
|
|
20231124,100300,257593840,15660,15660,15660,15660,1
|
|
20231124,100200,257578180,15670,15670,15670,15670,10
|
|
20231124,100100,257421480,15670,15670,15670,15670,41
|
|
20231124,100000,256779010,15670,15670,15670,15670,20
|
|
20231124,095900,256465610,15670,15670,15670,15670,20
|
|
20231124,095800,256152210,15670,15680,15680,15670,9
|
|
20231124,095700,256011140,15680,15680,15680,15680,0
|
|
20231124,095600,256011140,15680,15650,15680,15650,272
|
|
20231124,095500,251752420,15680,15680,15680,15680,1
|
|
20231124,095400,251736740,15680,15660,15680,15660,132
|
|
20231124,095300,249667180,15680,15680,15680,15680,232
|
|
20231124,095200,246029420,15680,15680,15680,15680,55
|
|
20231124,095100,245167020,15680,15700,15700,15680,57
|
|
20231124,095000,244273080,15700,15700,15700,15700,0
|
|
20231124,094900,244273080,15700,15700,15700,15700,0
|
|
20231124,094800,244273080,15700,15700,15700,15700,0
|
|
20231124,094700,244273080,15700,15700,15700,15680,94
|
|
20231124,094600,242797420,15690,15670,15690,15670,210
|
|
20231124,094500,239503180,15660,15660,15660,15660,4
|
|
20231124,094400,239440540,15660,15640,15660,15640,1132
|
|
20231124,094300,221721090,15640,15640,15640,15640,0
|
|
20231124,094200,221721090,15640,15630,15640,15620,671
|
|
20231124,094100,211232970,15630,15620,15640,15620,13
|
|
20231124,094000,211029770,15640,15650,15650,15640,164
|
|
20231124,093900,208464570,15650,15650,15650,15650,4
|
|
20231124,093800,208401970,15660,15660,15660,15660,30
|
|
20231124,093700,207932170,15670,15680,15680,15670,208
|
|
20231124,093600,204672690,15690,15690,15690,15690,23
|
|
20231124,093500,204311820,15700,15700,15700,15700,67
|
|
20231124,093400,203259920,15700,15650,15700,15640,440
|
|
20231124,093300,196363030,15640,15640,15640,15640,33
|
|
20231124,093200,195846910,15640,15610,15650,15610,265
|
|
20231124,093100,191703810,15610,15640,15660,15610,583
|
|
20231124,093000,182593100,15640,15650,15650,15640,290
|
|
20231124,092900,178057190,15660,15670,15670,15660,151
|
|
20231124,092800,175691040,15650,15650,15650,15650,270
|
|
20231124,092700,171465540,15630,15620,15660,15620,973
|
|
20231124,092600,156251720,15610,15610,15610,15600,96
|
|
20231124,092500,154753180,15610,15610,15610,15610,0
|
|
20231124,092400,154753180,15610,15620,15620,15610,124
|
|
20231124,092300,152817520,15620,15620,15620,15620,2
|
|
20231124,092200,152786280,15620,15620,15620,15620,81
|
|
20231124,092100,151521060,15620,15600,15620,15600,52
|
|
20231124,092000,150709630,15610,15620,15620,15610,45
|
|
20231124,091900,150006740,15620,15620,15620,15620,82
|
|
20231124,091800,148725900,15620,15620,15620,15620,65
|
|
20231124,091700,147710600,15620,15620,15620,15620,1
|
|
20231124,091600,147694980,15620,15620,15620,15620,2
|
|
20231124,091500,147663740,15620,15620,15620,15620,102
|
|
20231124,091400,146070500,15620,15620,15620,15620,3
|
|
20231124,091300,146023640,15590,15580,15590,15580,884
|
|
20231124,091200,132250010,15580,15580,15580,15580,2
|
|
20231124,091100,132218850,15580,15580,15580,15570,96
|
|
20231124,091000,130723710,15570,15510,15570,15510,834
|
|
20231124,090900,117756810,15510,15550,15580,15510,1325
|
|
20231124,090800,97186510,15590,15620,15620,15540,523
|
|
20231124,090700,89033340,15640,15620,15680,15620,497
|
|
20231124,090600,81269700,15660,15660,15660,15610,287
|
|
20231124,090500,76781990,15670,15670,15670,15610,348
|
|
20231124,090400,71342240,15610,15670,15670,15610,200
|
|
20231124,090300,68216920,15700,15570,15700,15530,419
|
|
20231124,090200,61699990,15530,15740,15740,15530,146
|
|
20231124,090100,59430160,15400,15740,15780,15400,2770
|
|
20231124,090000,16339290,15780,15650,15780,15650,692
|