703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,204000,379129880,12620,12620,12620,12620,388
|
|
20231117,203900,379129880,12620,12620,12620,12620,0
|
|
20231117,203800,379129880,12620,12620,12620,12620,0
|
|
20231117,203700,379129880,12620,12620,12620,12620,0
|
|
20231117,203600,379129880,12620,12620,12620,12620,0
|
|
20231117,203500,379129880,12620,12620,12620,12620,0
|
|
20231117,203400,379129880,12620,12620,12620,12620,0
|
|
20231117,203300,379129880,12620,12620,12620,12620,0
|
|
20231117,203200,379129880,12620,12620,12620,12620,0
|
|
20231117,203100,379129880,12620,12620,12620,12620,0
|
|
20231117,203000,379129880,12620,12620,12620,12620,0
|
|
20231117,202900,379129880,12620,12620,12620,12620,0
|
|
20231117,202800,379129880,12620,12620,12620,12620,0
|
|
20231117,202700,379129880,12620,12620,12620,12620,0
|
|
20231117,202600,379129880,12620,12620,12620,12620,0
|
|
20231117,202500,379129880,12620,12620,12620,12620,0
|
|
20231117,202400,379129880,12620,12620,12620,12620,0
|
|
20231117,202300,379129880,12620,12620,12620,12620,0
|
|
20231117,202200,379129880,12620,12620,12620,12620,0
|
|
20231117,202100,379129880,12620,12620,12620,12620,0
|
|
20231117,202000,379129880,12620,12620,12620,12620,0
|
|
20231117,201900,379129880,12620,12620,12620,12620,0
|
|
20231117,201800,379129880,12620,12620,12620,12620,0
|
|
20231117,201700,379129880,12620,12620,12620,12620,0
|
|
20231117,201600,379129880,12620,12620,12620,12620,0
|
|
20231117,201500,379129880,12620,12620,12620,12620,0
|
|
20231117,201400,379129880,12620,12620,12620,12620,0
|
|
20231117,201300,379129880,12620,12620,12620,12620,0
|
|
20231117,201200,379129880,12620,12620,12620,12620,0
|
|
20231117,201100,379129880,12620,12620,12620,12620,0
|
|
20231117,201000,379129880,12620,12620,12620,12620,388
|
|
20231117,200900,379129880,12620,12620,12620,12620,0
|
|
20231117,200800,379129880,12620,12620,12620,12620,0
|
|
20231117,200700,379129880,12620,12620,12620,12620,0
|
|
20231117,200600,379129880,12620,12620,12620,12620,0
|
|
20231117,200500,379129880,12620,12620,12620,12620,0
|
|
20231117,200400,379129880,12620,12620,12620,12620,0
|
|
20231117,200300,379129880,12620,12620,12620,12620,0
|
|
20231117,200200,379129880,12620,12620,12620,12620,0
|
|
20231117,200100,379129880,12620,12620,12620,12620,0
|
|
20231117,200000,379129880,12620,12620,12620,12620,0
|
|
20231117,195900,379129880,12620,12620,12620,12620,0
|
|
20231117,195800,379129880,12620,12620,12620,12620,0
|
|
20231117,195700,379129880,12620,12620,12620,12620,0
|
|
20231117,195600,379129880,12620,12620,12620,12620,0
|
|
20231117,195500,379129880,12620,12620,12620,12620,0
|
|
20231117,195400,379129880,12620,12620,12620,12620,0
|
|
20231117,195300,379129880,12620,12620,12620,12620,0
|
|
20231117,195200,379129880,12620,12620,12620,12620,0
|
|
20231117,195100,379129880,12620,12620,12620,12620,0
|
|
20231117,195000,379129880,12620,12620,12620,12620,0
|
|
20231117,194900,379129880,12620,12620,12620,12620,0
|
|
20231117,194800,379129880,12620,12620,12620,12620,0
|
|
20231117,194700,379129880,12620,12620,12620,12620,0
|
|
20231117,194600,379129880,12620,12620,12620,12620,0
|
|
20231117,194500,379129880,12620,12620,12620,12620,0
|
|
20231117,194400,379129880,12620,12620,12620,12620,0
|
|
20231117,194300,379129880,12620,12620,12620,12620,0
|
|
20231117,194200,379129880,12620,12620,12620,12620,0
|
|
20231117,194100,379129880,12620,12620,12620,12620,0
|
|
20231117,194000,379129880,12620,12620,12620,12620,388
|
|
20231117,193900,379129880,12620,12620,12620,12620,0
|
|
20231117,193800,379129880,12620,12620,12620,12620,0
|
|
20231117,193700,379129880,12620,12620,12620,12620,0
|
|
20231117,193600,379129880,12620,12620,12620,12620,0
|
|
20231117,193500,379129880,12620,12620,12620,12620,0
|
|
20231117,193400,379129880,12620,12620,12620,12620,0
|
|
20231117,193300,379129880,12620,12620,12620,12620,0
|
|
20231117,193200,379129880,12620,12620,12620,12620,0
|
|
20231117,193100,379129880,12620,12620,12620,12620,0
|
|
20231117,193000,379129880,12620,12620,12620,12620,0
|
|
20231117,192900,379129880,12620,12620,12620,12620,0
|
|
20231117,192800,379129880,12620,12620,12620,12620,0
|
|
20231117,192700,379129880,12620,12620,12620,12620,0
|
|
20231117,192600,379129880,12620,12620,12620,12620,0
|
|
20231117,192500,379129880,12620,12620,12620,12620,0
|
|
20231117,192400,379129880,12620,12620,12620,12620,0
|
|
20231117,192300,379129880,12620,12620,12620,12620,0
|
|
20231117,192200,379129880,12620,12620,12620,12620,0
|
|
20231117,192100,379129880,12620,12620,12620,12620,0
|
|
20231117,192000,379129880,12620,12620,12620,12620,0
|
|
20231117,191900,379129880,12620,12620,12620,12620,0
|
|
20231117,191800,379129880,12620,12620,12620,12620,0
|
|
20231117,191700,379129880,12620,12620,12620,12620,0
|
|
20231117,191600,379129880,12620,12620,12620,12620,0
|
|
20231117,191500,379129880,12620,12620,12620,12620,0
|
|
20231117,191400,379129880,12620,12620,12620,12620,0
|
|
20231117,191300,379129880,12620,12620,12620,12620,0
|
|
20231117,191200,379129880,12620,12620,12620,12620,0
|
|
20231117,191100,379129880,12620,12620,12620,12620,0
|
|
20231117,191000,379129880,12620,12620,12620,12620,388
|
|
20231117,190900,379129880,12620,12620,12620,12620,0
|
|
20231117,190800,379129880,12620,12620,12620,12620,0
|
|
20231117,190700,379129880,12620,12620,12620,12620,0
|
|
20231117,190600,379129880,12620,12620,12620,12620,0
|
|
20231117,190500,379129880,12620,12620,12620,12620,0
|
|
20231117,190400,379129880,12620,12620,12620,12620,0
|
|
20231117,190300,379129880,12620,12620,12620,12620,0
|
|
20231117,190200,379129880,12620,12620,12620,12620,0
|
|
20231117,190100,379129880,12620,12620,12620,12620,0
|
|
20231117,190000,379129880,12620,12620,12620,12620,0
|
|
20231117,185900,379129880,12620,12620,12620,12620,0
|
|
20231117,185800,379129880,12620,12620,12620,12620,0
|
|
20231117,185700,379129880,12620,12620,12620,12620,0
|
|
20231117,185600,379129880,12620,12620,12620,12620,0
|
|
20231117,185500,379129880,12620,12620,12620,12620,0
|
|
20231117,185400,379129880,12620,12620,12620,12620,0
|
|
20231117,185300,379129880,12620,12620,12620,12620,0
|
|
20231117,185200,379129880,12620,12620,12620,12620,0
|
|
20231117,185100,379129880,12620,12620,12620,12620,0
|
|
20231117,185000,379129880,12620,12620,12620,12620,0
|
|
20231117,184900,379129880,12620,12620,12620,12620,0
|
|
20231117,184800,379129880,12620,12620,12620,12620,0
|
|
20231117,184700,379129880,12620,12620,12620,12620,0
|
|
20231117,184600,379129880,12620,12620,12620,12620,0
|
|
20231117,184500,379129880,12620,12620,12620,12620,0
|
|
20231117,184400,379129880,12620,12620,12620,12620,0
|
|
20231117,184300,379129880,12620,12620,12620,12620,0
|
|
20231117,184200,379129880,12620,12620,12620,12620,0
|
|
20231117,184100,379129880,12620,12620,12620,12620,0
|
|
20231117,184000,379129880,12620,12620,12620,12620,388
|
|
20231117,183900,379129880,12620,12620,12620,12620,0
|
|
20231117,183800,379129880,12620,12620,12620,12620,0
|
|
20231117,183700,379129880,12620,12620,12620,12620,0
|
|
20231117,183600,379129880,12620,12620,12620,12620,0
|
|
20231117,183500,379129880,12620,12620,12620,12620,0
|
|
20231117,183400,379129880,12620,12620,12620,12620,0
|
|
20231117,183300,379129880,12620,12620,12620,12620,0
|
|
20231117,183200,379129880,12620,12620,12620,12620,0
|
|
20231117,183100,379129880,12620,12620,12620,12620,0
|
|
20231117,183000,379129880,12620,12620,12620,12620,0
|
|
20231117,182900,379129880,12620,12620,12620,12620,0
|
|
20231117,182800,379129880,12620,12620,12620,12620,0
|
|
20231117,182700,379129880,12620,12620,12620,12620,0
|
|
20231117,182600,379129880,12620,12620,12620,12620,0
|
|
20231117,182500,379129880,12620,12620,12620,12620,0
|
|
20231117,182400,379129880,12620,12620,12620,12620,0
|
|
20231117,182300,379129880,12620,12620,12620,12620,0
|
|
20231117,182200,379129880,12620,12620,12620,12620,0
|
|
20231117,182100,379129880,12620,12620,12620,12620,0
|
|
20231117,182000,379129880,12620,12620,12620,12620,0
|
|
20231117,181900,379129880,12620,12620,12620,12620,0
|
|
20231117,181800,379129880,12620,12620,12620,12620,0
|
|
20231117,181700,379129880,12620,12620,12620,12620,0
|
|
20231117,181600,379129880,12620,12620,12620,12620,0
|
|
20231117,181500,379129880,12620,12620,12620,12620,0
|
|
20231117,181400,379129880,12620,12620,12620,12620,0
|
|
20231117,181300,379129880,12620,12620,12620,12620,0
|
|
20231117,181200,379129880,12620,12620,12620,12620,0
|
|
20231117,181100,379129880,12620,12620,12620,12620,0
|
|
20231117,181000,379129880,12620,12620,12620,12620,388
|
|
20231117,180900,379129880,12620,12620,12620,12620,0
|
|
20231117,180800,379129880,12620,12620,12620,12620,0
|
|
20231117,180700,379129880,12620,12620,12620,12620,0
|
|
20231117,180600,379129880,12620,12620,12620,12620,0
|
|
20231117,180500,379129880,12620,12620,12620,12620,0
|
|
20231117,180400,379129880,12620,12620,12620,12620,0
|
|
20231117,180300,379129880,12620,12620,12620,12620,0
|
|
20231117,180200,379129880,12620,12620,12620,12620,0
|
|
20231117,180100,379129880,12620,12620,12620,12620,0
|
|
20231117,180000,379129880,12620,12620,12620,12620,0
|
|
20231117,175900,379129880,12620,12620,12620,12620,0
|
|
20231117,175800,379129880,12620,12620,12620,12620,0
|
|
20231117,175700,379129880,12620,12620,12620,12620,0
|
|
20231117,175600,379129880,12620,12620,12620,12620,0
|
|
20231117,175500,379129880,12620,12620,12620,12620,0
|
|
20231117,175400,379129880,12620,12620,12620,12620,0
|
|
20231117,175300,379129880,12620,12620,12620,12620,0
|
|
20231117,175200,379129880,12620,12620,12620,12620,0
|
|
20231117,175100,379129880,12620,12620,12620,12620,0
|
|
20231117,175000,379129880,12620,12620,12620,12620,0
|
|
20231117,174900,379129880,12620,12620,12620,12620,0
|
|
20231117,174800,379129880,12620,12620,12620,12620,0
|
|
20231117,174700,379129880,12620,12620,12620,12620,0
|
|
20231117,174600,379129880,12620,12620,12620,12620,0
|
|
20231117,174500,379129880,12620,12620,12620,12620,0
|
|
20231117,174400,379129880,12620,12620,12620,12620,0
|
|
20231117,174300,379129880,12620,12620,12620,12620,0
|
|
20231117,174200,379129880,12620,12620,12620,12620,0
|
|
20231117,174100,379129880,12620,12620,12620,12620,0
|
|
20231117,174000,379129880,12620,12620,12620,12620,388
|
|
20231117,173900,379129880,12620,12620,12620,12620,0
|
|
20231117,173800,379129880,12620,12620,12620,12620,0
|
|
20231117,173700,379129880,12620,12620,12620,12620,0
|
|
20231117,173600,379129880,12620,12620,12620,12620,0
|
|
20231117,173500,379129880,12620,12620,12620,12620,0
|
|
20231117,173400,379129880,12620,12620,12620,12620,0
|
|
20231117,173300,379129880,12620,12620,12620,12620,0
|
|
20231117,173200,379129880,12620,12620,12620,12620,0
|
|
20231117,173100,379129880,12620,12620,12620,12620,0
|
|
20231117,173000,379129880,12620,12620,12620,12620,0
|
|
20231117,172900,379129880,12620,12620,12620,12620,0
|
|
20231117,172800,379129880,12620,12620,12620,12620,0
|
|
20231117,172700,379129880,12620,12620,12620,12620,0
|
|
20231117,172600,379129880,12620,12620,12620,12620,0
|
|
20231117,172500,379129880,12620,12620,12620,12620,0
|
|
20231117,172400,379129880,12620,12620,12620,12620,0
|
|
20231117,172300,379129880,12620,12620,12620,12620,0
|
|
20231117,172200,379129880,12620,12620,12620,12620,0
|
|
20231117,172100,379129880,12620,12620,12620,12620,0
|
|
20231117,172000,379129880,12620,12620,12620,12620,0
|
|
20231117,171900,379129880,12620,12620,12620,12620,0
|
|
20231117,171800,379129880,12620,12620,12620,12620,0
|
|
20231117,171700,379129880,12620,12620,12620,12620,0
|
|
20231117,171600,379129880,12620,12620,12620,12620,0
|
|
20231117,171500,379129880,12620,12620,12620,12620,0
|
|
20231117,171400,379129880,12620,12620,12620,12620,0
|
|
20231117,171300,379129880,12620,12620,12620,12620,0
|
|
20231117,171200,379129880,12620,12620,12620,12620,0
|
|
20231117,171100,379129880,12620,12620,12620,12620,0
|
|
20231117,171000,379129880,12620,12620,12620,12620,388
|
|
20231117,170900,379129880,12620,12620,12620,12620,0
|
|
20231117,170800,379129880,12620,12620,12620,12620,0
|
|
20231117,170700,379129880,12620,12620,12620,12620,0
|
|
20231117,170600,379129880,12620,12620,12620,12620,0
|
|
20231117,170500,379129880,12620,12620,12620,12620,0
|
|
20231117,170400,379129880,12620,12620,12620,12620,0
|
|
20231117,170300,379129880,12620,12620,12620,12620,0
|
|
20231117,170200,379129880,12620,12620,12620,12620,0
|
|
20231117,170100,379129880,12620,12620,12620,12620,0
|
|
20231117,170000,379129880,12620,12620,12620,12620,0
|
|
20231117,165900,379129880,12620,12620,12620,12620,0
|
|
20231117,165800,379129880,12620,12620,12620,12620,0
|
|
20231117,165700,379129880,12620,12620,12620,12620,0
|
|
20231117,165600,379129880,12620,12620,12620,12620,0
|
|
20231117,165500,379129880,12620,12620,12620,12620,0
|
|
20231117,165400,379129880,12620,12620,12620,12620,0
|
|
20231117,165300,379129880,12620,12620,12620,12620,0
|
|
20231117,165200,379129880,12620,12620,12620,12620,0
|
|
20231117,165100,379129880,12620,12620,12620,12620,0
|
|
20231117,165000,379129880,12620,12620,12620,12620,0
|
|
20231117,164900,379129880,12620,12620,12620,12620,0
|
|
20231117,164800,379129880,12620,12620,12620,12620,0
|
|
20231117,164700,379129880,12620,12620,12620,12620,0
|
|
20231117,164600,379129880,12620,12620,12620,12620,0
|
|
20231117,164500,379129880,12620,12620,12620,12620,0
|
|
20231117,164400,379129880,12620,12620,12620,12620,0
|
|
20231117,164300,379129880,12620,12620,12620,12620,0
|
|
20231117,164200,379129880,12620,12620,12620,12620,0
|
|
20231117,164100,379129880,12620,12620,12620,12620,0
|
|
20231117,164000,379129880,12620,12620,12620,12620,388
|
|
20231117,163900,379129880,12620,12620,12620,12620,0
|
|
20231117,163800,379129880,12620,12620,12620,12620,0
|
|
20231117,163700,379129880,12620,12620,12620,12620,0
|
|
20231117,163600,379129880,12620,12620,12620,12620,0
|
|
20231117,163500,379129880,12620,12620,12620,12620,0
|
|
20231117,163400,379129880,12620,12620,12620,12620,0
|
|
20231117,163300,379129880,12620,12620,12620,12620,0
|
|
20231117,163200,379129880,12620,12620,12620,12620,0
|
|
20231117,163100,379129880,12620,12620,12620,12620,0
|
|
20231117,163000,379129880,12620,12620,12620,12620,0
|
|
20231117,162900,379129880,12620,12620,12620,12620,0
|
|
20231117,162800,379129880,12620,12620,12620,12620,0
|
|
20231117,162700,379129880,12620,12620,12620,12620,0
|
|
20231117,162600,379129880,12620,12620,12620,12620,0
|
|
20231117,162500,379129880,12620,12620,12620,12620,0
|
|
20231117,162400,379129880,12620,12620,12620,12620,0
|
|
20231117,162300,379129880,12620,12620,12620,12620,0
|
|
20231117,162200,379129880,12620,12620,12620,12620,0
|
|
20231117,162100,379129880,12620,12620,12620,12620,0
|
|
20231117,162000,379129880,12620,12620,12620,12620,0
|
|
20231117,161900,379129880,12620,12620,12620,12620,0
|
|
20231117,161800,379129880,12620,12620,12620,12620,0
|
|
20231117,161700,379129880,12620,12620,12620,12620,0
|
|
20231117,161600,379129880,12620,12620,12620,12620,0
|
|
20231117,161500,379129880,12620,12620,12620,12620,0
|
|
20231117,161400,379129880,12620,12620,12620,12620,0
|
|
20231117,161300,379129880,12620,12620,12620,12620,0
|
|
20231117,161200,379129880,12620,12620,12620,12620,0
|
|
20231117,161100,379129880,12620,12620,12620,12620,0
|
|
20231117,161000,379129880,12620,12620,12620,12620,388
|
|
20231117,160900,379129880,12620,12620,12620,12620,0
|
|
20231117,160800,379129880,12620,12620,12620,12620,0
|
|
20231117,160700,379129880,12620,12620,12620,12620,0
|
|
20231117,160600,379129880,12620,12620,12620,12620,0
|
|
20231117,160500,379129880,12620,12620,12620,12620,0
|
|
20231117,160400,379129880,12620,12620,12620,12620,0
|
|
20231117,160300,379129880,12620,12620,12620,12620,0
|
|
20231117,160200,379129880,12620,12620,12620,12620,0
|
|
20231117,160100,379129880,12620,12620,12620,12620,0
|
|
20231117,160000,379129880,12620,12620,12620,12620,0
|
|
20231117,155900,379129880,12620,12620,12620,12620,0
|
|
20231117,155800,379129880,12620,12620,12620,12620,0
|
|
20231117,155700,379129880,12620,12620,12620,12620,0
|
|
20231117,155600,379129880,12620,12620,12620,12620,0
|
|
20231117,155500,379129880,12620,12620,12620,12620,0
|
|
20231117,155400,379129880,12620,12620,12620,12620,0
|
|
20231117,155300,379129880,12620,12620,12620,12620,0
|
|
20231117,155200,379129880,12620,12620,12620,12620,0
|
|
20231117,155100,379129880,12620,12620,12620,12620,0
|
|
20231117,155000,379129880,12620,12620,12620,12620,0
|
|
20231117,154900,379129880,12620,12620,12620,12620,0
|
|
20231117,154800,379129880,12620,12620,12620,12620,0
|
|
20231117,154700,379129880,12620,12620,12620,12620,0
|
|
20231117,154600,379129880,12620,12620,12620,12620,0
|
|
20231117,154500,379129880,12620,12620,12620,12620,0
|
|
20231117,154400,379129880,12620,12620,12620,12620,0
|
|
20231117,154300,379129880,12620,12620,12620,12620,0
|
|
20231117,154200,379129880,12620,12620,12620,12620,0
|
|
20231117,154100,379129880,12620,12620,12620,12620,0
|
|
20231117,154000,379129880,12620,12620,12620,12620,388
|
|
20231117,153900,379129880,12620,12620,12620,12620,0
|
|
20231117,153800,379129880,12620,12620,12620,12620,0
|
|
20231117,153700,379129880,12620,12620,12620,12620,0
|
|
20231117,153600,379129880,12620,12620,12620,12620,0
|
|
20231117,153500,379129880,12620,12620,12620,12620,0
|
|
20231117,153400,379129880,12620,12620,12620,12620,0
|
|
20231117,153300,379129880,12620,12620,12620,12620,0
|
|
20231117,153200,379129880,12620,12620,12620,12620,0
|
|
20231117,153100,379129880,12620,12620,12620,12620,0
|
|
20231117,153000,379129880,12620,12620,12620,12620,388
|
|
20231117,152900,374233320,12470,12470,12470,12470,0
|
|
20231117,152800,374233320,12470,12470,12470,12470,0
|
|
20231117,152700,374233320,12470,12470,12470,12470,0
|
|
20231117,152600,374233320,12470,12470,12470,12470,0
|
|
20231117,152500,374233320,12470,12470,12470,12470,0
|
|
20231117,152400,374233320,12470,12470,12470,12470,0
|
|
20231117,152300,374233320,12470,12470,12470,12470,0
|
|
20231117,152200,374233320,12470,12470,12470,12470,0
|
|
20231117,152100,374233320,12470,12470,12470,12470,0
|
|
20231117,152000,374233320,12470,12470,12470,12470,0
|
|
20231117,151900,374233320,12470,12470,12470,12470,22
|
|
20231117,151800,373958980,12480,12470,12480,12470,83
|
|
20231117,151700,372923890,12460,12460,12460,12460,3
|
|
20231117,151600,372886510,12460,12460,12460,12460,1
|
|
20231117,151500,372874050,12460,12460,12460,12460,0
|
|
20231117,151400,372874050,12460,12460,12460,12460,1
|
|
20231117,151300,372861590,12460,12460,12460,12460,0
|
|
20231117,151200,372861590,12460,12460,12460,12460,5
|
|
20231117,151100,372799290,12460,12460,12460,12460,1
|
|
20231117,151000,372786830,12480,12480,12480,12480,0
|
|
20231117,150900,372786830,12480,12480,12480,12480,0
|
|
20231117,150800,372786830,12480,12450,12480,12450,2
|
|
20231117,150700,372761900,12470,12470,12470,12470,0
|
|
20231117,150600,372761900,12470,12470,12470,12470,2
|
|
20231117,150500,372736960,12460,12460,12460,12460,3
|
|
20231117,150400,372699580,12460,12450,12460,12450,295
|
|
20231117,150300,369025880,12450,12460,12460,12450,90
|
|
20231117,150200,367904490,12470,12470,12470,12470,1
|
|
20231117,150100,367892020,12460,12460,12460,12460,106
|
|
20231117,150000,366571260,12460,12470,12470,12460,15
|
|
20231117,145900,366384270,12470,12470,12470,12470,1
|
|
20231117,145800,366371800,12480,12480,12480,12480,0
|
|
20231117,145700,366371800,12480,12480,12480,12480,3
|
|
20231117,145600,366334360,12480,12480,12480,12480,6
|
|
20231117,145500,366259480,12480,12470,12480,12470,4
|
|
20231117,145400,366209570,12470,12470,12470,12470,88
|
|
20231117,145300,365112210,12450,12450,12450,12450,0
|
|
20231117,145200,365112210,12450,12450,12450,12450,0
|
|
20231117,145100,365112210,12450,12450,12450,12450,0
|
|
20231117,145000,365112210,12450,12450,12450,12450,0
|
|
20231117,144900,365112210,12450,12450,12450,12450,0
|
|
20231117,144800,365112210,12450,12450,12450,12450,1
|
|
20231117,144700,365099760,12480,12480,12480,12480,0
|
|
20231117,144600,365099760,12480,12480,12480,12480,137
|
|
20231117,144500,363390000,12460,12480,12480,12460,83
|
|
20231117,144400,362354360,12440,12450,12450,12440,191
|
|
20231117,144300,359976820,12460,12440,12460,12440,416
|
|
20231117,144200,354800020,12450,12450,12450,12450,133
|
|
20231117,144100,353144170,12460,12470,12470,12460,352
|
|
20231117,144000,348758230,12480,12510,12510,12480,10
|
|
20231117,143900,348633350,12510,12510,12510,12510,0
|
|
20231117,143800,348633350,12510,12510,12510,12510,0
|
|
20231117,143700,348633350,12510,12510,12510,12510,0
|
|
20231117,143600,348633350,12510,12510,12510,12510,0
|
|
20231117,143500,348633350,12510,12510,12510,12510,11
|
|
20231117,143400,348495740,12510,12510,12510,12510,0
|
|
20231117,143300,348495740,12510,12510,12510,12510,0
|
|
20231117,143200,348495740,12510,12510,12510,12510,2
|
|
20231117,143100,348470720,12510,12510,12510,12510,2
|
|
20231117,143000,348445700,12520,12520,12520,12520,0
|
|
20231117,142900,348445700,12520,12520,12520,12520,0
|
|
20231117,142800,348445700,12520,12520,12520,12520,0
|
|
20231117,142700,348445700,12520,12520,12520,12520,0
|
|
20231117,142600,348445700,12520,12530,12530,12520,1066
|
|
20231117,142500,335092230,12560,12560,12560,12560,0
|
|
20231117,142400,335092230,12560,12560,12560,12560,0
|
|
20231117,142300,335092230,12560,12560,12560,12560,0
|
|
20231117,142200,335092230,12560,12560,12560,12560,2
|
|
20231117,142100,335067110,12530,12530,12530,12530,135
|
|
20231117,142000,333375560,12570,12570,12570,12570,0
|
|
20231117,141900,333375560,12570,12570,12570,12570,0
|
|
20231117,141800,333375560,12570,12570,12570,12570,0
|
|
20231117,141700,333375560,12570,12570,12570,12570,0
|
|
20231117,141600,333375560,12570,12570,12570,12570,0
|
|
20231117,141500,333375560,12570,12570,12570,12570,1
|
|
20231117,141400,333362990,12540,12540,12540,12540,1
|
|
20231117,141300,333350450,12570,12580,12580,12570,8
|
|
20231117,141200,333249870,12580,12580,12580,12580,19
|
|
20231117,141100,333010850,12580,12580,12580,12580,2
|
|
20231117,141000,332985690,12530,12530,12530,12530,3
|
|
20231117,140900,332948100,12530,12530,12530,12530,0
|
|
20231117,140800,332948100,12530,12530,12530,12530,0
|
|
20231117,140700,332948100,12530,12530,12530,12530,0
|
|
20231117,140600,332948100,12530,12530,12530,12530,0
|
|
20231117,140500,332948100,12530,12530,12530,12530,0
|
|
20231117,140400,332948100,12530,12530,12530,12530,96
|
|
20231117,140300,331745220,12540,12540,12540,12540,0
|
|
20231117,140200,331745220,12540,12540,12540,12540,293
|
|
20231117,140100,328071000,12550,12550,12550,12550,27
|
|
20231117,140000,327732150,12570,12570,12570,12570,0
|
|
20231117,135900,327732150,12570,12570,12570,12570,0
|
|
20231117,135800,327732150,12570,12570,12570,12570,0
|
|
20231117,135700,327732150,12570,12570,12570,12570,0
|
|
20231117,135600,327732150,12570,12570,12570,12570,1
|
|
20231117,135500,327719580,12550,12550,12550,12550,0
|
|
20231117,135400,327719580,12550,12550,12550,12550,0
|
|
20231117,135300,327719580,12550,12550,12550,12550,0
|
|
20231117,135200,327719580,12550,12550,12550,12550,0
|
|
20231117,135100,327719580,12550,12550,12550,12550,0
|
|
20231117,135000,327719580,12550,12550,12550,12550,0
|
|
20231117,134900,327719580,12550,12560,12560,12550,29
|
|
20231117,134800,327355460,12560,12560,12560,12560,6
|
|
20231117,134700,327280100,12580,12580,12580,12580,1
|
|
20231117,134600,327267520,12580,12580,12580,12580,0
|
|
20231117,134500,327267520,12580,12580,12580,12580,0
|
|
20231117,134400,327267520,12580,12580,12580,12580,30
|
|
20231117,134300,326890120,12550,12550,12550,12550,0
|
|
20231117,134200,326890120,12550,12550,12550,12550,0
|
|
20231117,134100,326890120,12550,12550,12550,12550,0
|
|
20231117,134000,326890120,12550,12550,12550,12550,1
|
|
20231117,133900,326877570,12540,12540,12540,12540,0
|
|
20231117,133800,326877570,12540,12540,12540,12540,0
|
|
20231117,133700,326877570,12540,12540,12540,12540,7
|
|
20231117,133600,326789790,12550,12550,12550,12550,0
|
|
20231117,133500,326789790,12550,12550,12550,12550,21
|
|
20231117,133400,326526240,12580,12580,12580,12580,0
|
|
20231117,133300,326526240,12580,12580,12580,12580,0
|
|
20231117,133200,326526240,12580,12580,12580,12580,0
|
|
20231117,133100,326526240,12580,12580,12580,12580,0
|
|
20231117,133000,326526240,12580,12580,12580,12580,0
|
|
20231117,132900,326526240,12580,12580,12580,12580,0
|
|
20231117,132800,326526240,12580,12580,12580,12580,200
|
|
20231117,132700,324010240,12580,12580,12580,12580,100
|
|
20231117,132600,322752240,12580,12580,12580,12580,0
|
|
20231117,132500,322752240,12580,12580,12580,12580,0
|
|
20231117,132400,322752240,12580,12580,12580,12580,0
|
|
20231117,132300,322752240,12580,12580,12580,12580,0
|
|
20231117,132200,322752240,12580,12580,12580,12580,0
|
|
20231117,132100,322752240,12580,12580,12580,12580,0
|
|
20231117,132000,322752240,12580,12580,12580,12580,0
|
|
20231117,131900,322752240,12580,12580,12580,12580,2
|
|
20231117,131800,322727080,12530,12530,12530,12530,0
|
|
20231117,131700,322727080,12530,12530,12530,12530,0
|
|
20231117,131600,322727080,12530,12530,12530,12530,0
|
|
20231117,131500,322727080,12530,12530,12530,12530,7
|
|
20231117,131400,322639370,12540,12540,12540,12540,1
|
|
20231117,131300,322626830,12530,12530,12530,12530,0
|
|
20231117,131200,322626830,12530,12530,12530,12530,0
|
|
20231117,131100,322626830,12530,12530,12530,12530,0
|
|
20231117,131000,322626830,12530,12530,12530,12530,0
|
|
20231117,130900,322626830,12530,12530,12530,12530,0
|
|
20231117,130800,322626830,12530,12530,12530,12530,267
|
|
20231117,130700,319281320,12580,12580,12580,12580,0
|
|
20231117,130600,319281320,12580,12580,12580,12580,1
|
|
20231117,130500,319268740,12530,12530,12530,12530,0
|
|
20231117,130400,319268740,12530,12530,12530,12530,0
|
|
20231117,130300,319268740,12530,12590,12590,12530,165
|
|
20231117,130200,317199490,12590,12540,12590,12540,8
|
|
20231117,130100,317098870,12540,12540,12540,12540,95
|
|
20231117,130000,315907570,12660,12660,12660,12660,0
|
|
20231117,125900,315907570,12660,12660,12660,12660,4
|
|
20231117,125800,315856930,12580,12580,12580,12580,228
|
|
20231117,125700,312988690,12520,12530,12530,12520,381
|
|
20231117,125600,308217360,12520,12480,12520,12480,280
|
|
20231117,125500,304712340,12430,12430,12430,12430,0
|
|
20231117,125400,304712340,12430,12430,12430,12430,0
|
|
20231117,125300,304712340,12430,12440,12440,12430,500
|
|
20231117,125200,298495340,12420,12420,12420,12420,0
|
|
20231117,125100,298495340,12420,12420,12420,12420,0
|
|
20231117,125000,298495340,12420,12420,12420,12420,0
|
|
20231117,124900,298495340,12420,12420,12420,12420,0
|
|
20231117,124800,298495340,12420,12420,12420,12420,0
|
|
20231117,124700,298495340,12420,12490,12490,12420,280
|
|
20231117,124600,295015370,12500,12500,12500,12500,0
|
|
20231117,124500,295015370,12500,12500,12500,12500,0
|
|
20231117,124400,295015370,12500,12500,12500,12500,0
|
|
20231117,124300,295015370,12500,12520,12520,12500,38
|
|
20231117,124200,294539890,12530,12550,12550,12530,65
|
|
20231117,124100,293725070,12560,12580,12580,12560,161
|
|
20231117,124000,291699710,12570,12600,12600,12570,657
|
|
20231117,123900,283428030,12620,12650,12650,12610,451
|
|
20231117,123800,277737360,12660,12660,12660,12660,50
|
|
20231117,123700,277104360,12660,12730,12790,12660,907
|
|
20231117,123600,265586350,12870,12790,12870,12700,2982
|
|
20231117,123500,227403510,12800,12800,12810,12700,1074
|
|
20231117,123400,213695970,12750,12460,12800,12460,2338
|
|
20231117,123300,184132410,12480,12470,12480,12470,314
|
|
20231117,123200,180213740,12470,12420,12470,12420,556
|
|
20231117,123100,173291520,12400,12400,12400,12400,17
|
|
20231117,123000,173080720,12390,12390,12390,12390,0
|
|
20231117,122900,173080720,12390,12390,12390,12390,101
|
|
20231117,122800,171829330,12390,12390,12390,12390,0
|
|
20231117,122700,171829330,12390,12390,12390,12390,123
|
|
20231117,122600,170305360,12390,12390,12390,12390,0
|
|
20231117,122500,170305360,12390,12390,12390,12390,0
|
|
20231117,122400,170305360,12390,12390,12390,12390,6
|
|
20231117,122300,170231020,12400,12400,12400,12400,0
|
|
20231117,122200,170231020,12400,12400,12400,12400,0
|
|
20231117,122100,170231020,12400,12400,12400,12400,0
|
|
20231117,122000,170231020,12400,12400,12400,12400,0
|
|
20231117,121900,170231020,12400,12400,12400,12400,0
|
|
20231117,121800,170231020,12400,12400,12400,12400,0
|
|
20231117,121700,170231020,12400,12400,12400,12400,0
|
|
20231117,121600,170231020,12400,12400,12400,12400,10
|
|
20231117,121500,170107020,12420,12420,12420,12420,0
|
|
20231117,121400,170107020,12420,12420,12420,12420,0
|
|
20231117,121300,170107020,12420,12420,12420,12420,1
|
|
20231117,121200,170094600,12420,12420,12420,12420,0
|
|
20231117,121100,170094600,12420,12420,12420,12420,0
|
|
20231117,121000,170094600,12420,12420,12420,12420,0
|
|
20231117,120900,170094600,12420,12420,12420,12420,0
|
|
20231117,120800,170094600,12420,12420,12420,12420,0
|
|
20231117,120700,170094600,12420,12420,12420,12420,2
|
|
20231117,120600,170069760,12420,12400,12420,12400,6
|
|
20231117,120500,169995340,12420,12390,12420,12390,23
|
|
20231117,120400,169709990,12390,12390,12390,12390,2
|
|
20231117,120300,169685210,12400,12400,12400,12400,12
|
|
20231117,120200,169536410,12400,12400,12400,12400,53
|
|
20231117,120100,168879210,12380,12390,12390,12380,694
|
|
20231117,120000,160280560,12400,12400,12400,12400,0
|
|
20231117,115900,160280560,12400,12410,12410,12400,423
|
|
20231117,115800,155032480,12410,12410,12410,12410,5
|
|
20231117,115700,154970430,12410,12410,12410,12410,12
|
|
20231117,115600,154821510,12410,12410,12410,12410,0
|
|
20231117,115500,154821510,12410,12410,12410,12410,1
|
|
20231117,115400,154809100,12410,12410,12410,12410,0
|
|
20231117,115300,154809100,12410,12410,12410,12410,0
|
|
20231117,115200,154809100,12410,12400,12410,12390,1032
|
|
20231117,115100,142016210,12400,12400,12400,12400,7
|
|
20231117,115000,141929410,12400,12400,12400,12400,0
|
|
20231117,114900,141929410,12400,12400,12400,12400,0
|
|
20231117,114800,141929410,12400,12400,12400,12400,5
|
|
20231117,114700,141867410,12400,12400,12400,12400,0
|
|
20231117,114600,141867410,12400,12400,12400,12400,0
|
|
20231117,114500,141867410,12400,12400,12400,12400,44
|
|
20231117,114400,141321810,12400,12400,12400,12400,105
|
|
20231117,114300,140019810,12410,12410,12410,12410,1
|
|
20231117,114200,140007400,12400,12400,12400,12400,96
|
|
20231117,114100,138817000,12400,12400,12400,12400,5
|
|
20231117,114000,138755000,12400,12400,12400,12400,16
|
|
20231117,113900,138556600,12410,12410,12410,12410,6
|
|
20231117,113800,138482140,12390,12400,12400,12390,242
|
|
20231117,113700,135481460,12420,12420,12420,12420,411
|
|
20231117,113600,130376840,12430,12430,12430,12430,0
|
|
20231117,113500,130376840,12430,12430,12430,12430,0
|
|
20231117,113400,130376840,12430,12430,12430,12430,0
|
|
20231117,113300,130376840,12430,12430,12430,12430,0
|
|
20231117,113200,130376840,12430,12430,12430,12430,0
|
|
20231117,113100,130376840,12430,12430,12430,12430,0
|
|
20231117,113000,130376840,12430,12430,12430,12430,0
|
|
20231117,112900,130376840,12430,12430,12430,12430,0
|
|
20231117,112800,130376840,12430,12430,12430,12430,0
|
|
20231117,112700,130376840,12430,12430,12430,12430,0
|
|
20231117,112600,130376840,12430,12430,12430,12430,0
|
|
20231117,112500,130376840,12430,12430,12430,12430,5
|
|
20231117,112400,130314690,12420,12420,12420,12420,0
|
|
20231117,112300,130314690,12420,12420,12420,12420,0
|
|
20231117,112200,130314690,12420,12420,12420,12420,8
|
|
20231117,112100,130215330,12450,12450,12450,12450,0
|
|
20231117,112000,130215330,12450,12450,12450,12450,0
|
|
20231117,111900,130215330,12450,12450,12450,12450,30
|
|
20231117,111800,129841830,12420,12420,12420,12420,34
|
|
20231117,111700,129419550,12440,12440,12440,12440,0
|
|
20231117,111600,129419550,12440,12440,12440,12440,1
|
|
20231117,111500,129407110,12420,12420,12420,12420,0
|
|
20231117,111400,129407110,12420,12420,12420,12420,81
|
|
20231117,111300,128401090,12420,12420,12420,12420,20
|
|
20231117,111200,128152690,12420,12420,12420,12420,0
|
|
20231117,111100,128152690,12420,12420,12420,12420,50
|
|
20231117,111000,127531690,12420,12420,12420,12420,1
|
|
20231117,110900,127519270,12380,12380,12380,12380,0
|
|
20231117,110800,127519270,12380,12380,12380,12380,0
|
|
20231117,110700,127519270,12380,12380,12380,12380,0
|
|
20231117,110600,127519270,12380,12380,12380,12380,0
|
|
20231117,110500,127519270,12380,12380,12380,12380,0
|
|
20231117,110400,127519270,12380,12380,12380,12380,0
|
|
20231117,110300,127519270,12380,12380,12380,12380,8
|
|
20231117,110200,127420230,12380,12380,12380,12380,0
|
|
20231117,110100,127420230,12380,12380,12380,12380,6
|
|
20231117,110000,127345950,12420,12420,12420,12420,60
|
|
20231117,105900,126600750,12420,12420,12420,12420,0
|
|
20231117,105800,126600750,12420,12420,12420,12420,0
|
|
20231117,105700,126600750,12420,12400,12420,12370,40
|
|
20231117,105600,126104500,12430,12440,12440,12400,716
|
|
20231117,105500,117207070,12440,12440,12440,12440,0
|
|
20231117,105400,117207070,12440,12440,12440,12440,0
|
|
20231117,105300,117207070,12440,12440,12440,12440,0
|
|
20231117,105200,117207070,12440,12440,12440,12440,0
|
|
20231117,105100,117207070,12440,12460,12460,12440,264
|
|
20231117,105000,113920030,12470,12510,12510,12460,157
|
|
20231117,104900,111958800,12460,12480,12480,12460,722
|
|
20231117,104800,102951930,12480,12480,12480,12480,88
|
|
20231117,104700,101853690,12490,12500,12500,12490,165
|
|
20231117,104600,99792410,12510,12500,12510,12500,4
|
|
20231117,104500,99742400,12510,12510,12510,12510,1
|
|
20231117,104400,99729890,12490,12490,12490,12490,0
|
|
20231117,104300,99729890,12490,12510,12510,12490,1000
|
|
20231117,104200,87235150,12530,12530,12530,12530,8
|
|
20231117,104100,87134910,12530,12530,12530,12530,0
|
|
20231117,104000,87134910,12530,12530,12530,12530,0
|
|
20231117,103900,87134910,12530,12530,12530,12530,0
|
|
20231117,103800,87134910,12530,12530,12530,12530,17
|
|
20231117,103700,86921900,12530,12530,12530,12530,0
|
|
20231117,103600,86921900,12530,12530,12530,12530,0
|
|
20231117,103500,86921900,12530,12530,12530,12530,0
|
|
20231117,103400,86921900,12530,12530,12530,12530,0
|
|
20231117,103300,86921900,12530,12530,12530,12530,0
|
|
20231117,103200,86921900,12530,12530,12530,12530,100
|
|
20231117,103100,85668900,12510,12510,12510,12510,0
|
|
20231117,103000,85668900,12510,12510,12510,12510,0
|
|
20231117,102900,85668900,12510,12510,12510,12510,0
|
|
20231117,102800,85668900,12510,12510,12510,12510,0
|
|
20231117,102700,85668900,12510,12510,12510,12510,0
|
|
20231117,102600,85668900,12510,12510,12510,12510,0
|
|
20231117,102500,85668900,12510,12510,12510,12510,10
|
|
20231117,102400,85543800,12510,12510,12510,12510,0
|
|
20231117,102300,85543800,12510,12510,12510,12510,10
|
|
20231117,102200,85418700,12510,12520,12520,12510,47
|
|
20231117,102100,84830520,12510,12510,12510,12510,230
|
|
20231117,102000,81953220,12520,12520,12520,12520,6
|
|
20231117,101900,81878100,12530,12530,12530,12530,5
|
|
20231117,101800,81815450,12530,12530,12530,12530,46
|
|
20231117,101700,81239070,12530,12520,12530,12520,95
|
|
20231117,101600,80048730,12520,12530,12530,12520,232
|
|
20231117,101500,77143980,12530,12530,12530,12530,1
|
|
20231117,101400,77131450,12520,12550,12550,12520,103
|
|
20231117,101300,75841110,12550,12550,12550,12550,0
|
|
20231117,101200,75841110,12550,12550,12550,12550,0
|
|
20231117,101100,75841110,12550,12550,12550,12550,0
|
|
20231117,101000,75841110,12550,12550,12550,12550,0
|
|
20231117,100900,75841110,12550,12550,12550,12550,0
|
|
20231117,100800,75841110,12550,12570,12570,12550,34
|
|
20231117,100700,75414270,12580,12580,12580,12580,5
|
|
20231117,100600,75351370,12580,12590,12590,12580,3
|
|
20231117,100500,75313610,12590,12590,12590,12590,0
|
|
20231117,100400,75313610,12590,12590,12590,12590,0
|
|
20231117,100300,75313610,12590,12590,12590,12590,0
|
|
20231117,100200,75313610,12590,12590,12590,12590,2
|
|
20231117,100100,75288430,12590,12590,12590,12590,0
|
|
20231117,100000,75288430,12590,12590,12590,12590,1
|
|
20231117,095900,75275840,12590,12590,12590,12590,0
|
|
20231117,095800,75275840,12590,12590,12590,12590,0
|
|
20231117,095700,75275840,12590,12590,12590,12590,0
|
|
20231117,095600,75275840,12590,12590,12590,12590,0
|
|
20231117,095500,75275840,12590,12590,12590,12590,0
|
|
20231117,095400,75275840,12590,12590,12590,12590,0
|
|
20231117,095300,75275840,12590,12590,12590,12590,0
|
|
20231117,095200,75275840,12590,12590,12590,12590,0
|
|
20231117,095100,75275840,12590,12590,12590,12590,0
|
|
20231117,095000,75275840,12590,12590,12590,12590,0
|
|
20231117,094900,75275840,12590,12590,12590,12590,0
|
|
20231117,094800,75275840,12590,12600,12600,12590,26
|
|
20231117,094700,74948470,12510,12510,12510,12510,0
|
|
20231117,094600,74948470,12510,12510,12510,12510,0
|
|
20231117,094500,74948470,12510,12510,12510,12510,0
|
|
20231117,094400,74948470,12510,12570,12630,12510,101
|
|
20231117,094300,73677330,12510,12500,12510,12500,51
|
|
20231117,094200,73039820,12500,12500,12500,12500,2
|
|
20231117,094100,73014820,12510,12510,12510,12510,0
|
|
20231117,094000,73014820,12510,12520,12520,12510,638
|
|
20231117,093900,65028880,12530,12530,12530,12530,14
|
|
20231117,093800,64853460,12530,12530,12530,12530,0
|
|
20231117,093700,64853460,12530,12540,12540,12530,209
|
|
20231117,093600,62234520,12540,12580,12580,12540,162
|
|
20231117,093500,60202130,12630,12630,12630,12630,5
|
|
20231117,093400,60138980,12640,12640,12640,12640,0
|
|
20231117,093300,60138980,12640,12640,12640,12640,1
|
|
20231117,093200,60126340,12640,12640,12640,12640,0
|
|
20231117,093100,60126340,12640,12620,12640,12620,5
|
|
20231117,093000,60063190,12630,12630,12630,12630,0
|
|
20231117,092900,60063190,12630,12630,12630,12630,40
|
|
20231117,092800,59557990,12630,12630,12630,12630,0
|
|
20231117,092700,59557990,12630,12630,12630,12630,0
|
|
20231117,092600,59557990,12630,12630,12630,12630,30
|
|
20231117,092500,59179090,12630,12630,12630,12630,1
|
|
20231117,092400,59166460,12600,12600,12600,12600,0
|
|
20231117,092300,59166460,12600,12650,12650,12600,2221
|
|
20231117,092200,31181760,12650,12600,12650,12600,125
|
|
20231117,092100,29606160,12600,12600,12600,12600,0
|
|
20231117,092000,29606160,12600,12600,12600,12600,0
|
|
20231117,091900,29606160,12600,12600,12600,12600,5
|
|
20231117,091800,29543160,12600,12600,12600,12600,0
|
|
20231117,091700,29543160,12600,12600,12600,12600,30
|
|
20231117,091600,29165160,12600,12600,12600,12600,2
|
|
20231117,091500,29139960,12520,12520,12520,12520,0
|
|
20231117,091400,29139960,12520,12520,12520,12520,0
|
|
20231117,091300,29139960,12520,12520,12520,12520,0
|
|
20231117,091200,29139960,12520,12520,12520,12520,0
|
|
20231117,091100,29139960,12520,12520,12520,12520,7
|
|
20231117,091000,29052320,12520,12520,12520,12520,0
|
|
20231117,090900,29052320,12520,12560,12560,12520,691
|
|
20231117,090800,20388670,12540,12540,12540,12540,0
|
|
20231117,090700,20388670,12540,12540,12540,12540,0
|
|
20231117,090600,20388670,12540,12590,12590,12540,742
|
|
20231117,090500,11059750,12600,12620,12620,12600,365
|
|
20231117,090400,6458260,12620,12620,12620,12620,99
|
|
20231117,090300,5208880,12620,12640,12640,12620,304
|
|
20231117,090200,1368940,12630,12630,12630,12630,0
|
|
20231117,090100,1368940,12630,12630,12630,12630,0
|
|
20231117,090000,1368940,12630,12650,12650,12630,78
|