687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202400,332863800,14100,14100,14100,14100,457
|
|
20231121,202300,332863800,14100,14100,14100,14100,0
|
|
20231121,202200,332863800,14100,14100,14100,14100,0
|
|
20231121,202100,332863800,14100,14100,14100,14100,0
|
|
20231121,202000,332863800,14100,14100,14100,14100,0
|
|
20231121,201900,332863800,14100,14100,14100,14100,0
|
|
20231121,201800,332863800,14100,14100,14100,14100,0
|
|
20231121,201700,332863800,14100,14100,14100,14100,0
|
|
20231121,201600,332863800,14100,14100,14100,14100,0
|
|
20231121,201500,332863800,14100,14100,14100,14100,0
|
|
20231121,201400,332863800,14100,14100,14100,14100,0
|
|
20231121,201300,332863800,14100,14100,14100,14100,0
|
|
20231121,201200,332863800,14100,14100,14100,14100,0
|
|
20231121,201100,332863800,14100,14100,14100,14100,0
|
|
20231121,201000,332863800,14100,14100,14100,14100,0
|
|
20231121,200900,332863800,14100,14100,14100,14100,0
|
|
20231121,200800,332863800,14100,14100,14100,14100,0
|
|
20231121,200700,332863800,14100,14100,14100,14100,0
|
|
20231121,200600,332863800,14100,14100,14100,14100,0
|
|
20231121,200500,332863800,14100,14100,14100,14100,0
|
|
20231121,200400,332863800,14100,14100,14100,14100,0
|
|
20231121,200300,332863800,14100,14100,14100,14100,0
|
|
20231121,200200,332863800,14100,14100,14100,14100,0
|
|
20231121,200100,332863800,14100,14100,14100,14100,0
|
|
20231121,200000,332863800,14100,14100,14100,14100,0
|
|
20231121,195900,332863800,14100,14100,14100,14100,0
|
|
20231121,195800,332863800,14100,14100,14100,14100,0
|
|
20231121,195700,332863800,14100,14100,14100,14100,0
|
|
20231121,195600,332863800,14100,14100,14100,14100,0
|
|
20231121,195500,332863800,14100,14100,14100,14100,0
|
|
20231121,195400,332863800,14100,14100,14100,14100,457
|
|
20231121,195300,332863800,14100,14100,14100,14100,0
|
|
20231121,195200,332863800,14100,14100,14100,14100,0
|
|
20231121,195100,332863800,14100,14100,14100,14100,0
|
|
20231121,195000,332863800,14100,14100,14100,14100,0
|
|
20231121,194900,332863800,14100,14100,14100,14100,0
|
|
20231121,194800,332863800,14100,14100,14100,14100,0
|
|
20231121,194700,332863800,14100,14100,14100,14100,0
|
|
20231121,194600,332863800,14100,14100,14100,14100,0
|
|
20231121,194500,332863800,14100,14100,14100,14100,0
|
|
20231121,194400,332863800,14100,14100,14100,14100,0
|
|
20231121,194300,332863800,14100,14100,14100,14100,0
|
|
20231121,194200,332863800,14100,14100,14100,14100,0
|
|
20231121,194100,332863800,14100,14100,14100,14100,0
|
|
20231121,194000,332863800,14100,14100,14100,14100,0
|
|
20231121,193900,332863800,14100,14100,14100,14100,0
|
|
20231121,193800,332863800,14100,14100,14100,14100,0
|
|
20231121,193700,332863800,14100,14100,14100,14100,0
|
|
20231121,193600,332863800,14100,14100,14100,14100,0
|
|
20231121,193500,332863800,14100,14100,14100,14100,0
|
|
20231121,193400,332863800,14100,14100,14100,14100,0
|
|
20231121,193300,332863800,14100,14100,14100,14100,0
|
|
20231121,193200,332863800,14100,14100,14100,14100,0
|
|
20231121,193100,332863800,14100,14100,14100,14100,0
|
|
20231121,193000,332863800,14100,14100,14100,14100,0
|
|
20231121,192900,332863800,14100,14100,14100,14100,0
|
|
20231121,192800,332863800,14100,14100,14100,14100,0
|
|
20231121,192700,332863800,14100,14100,14100,14100,0
|
|
20231121,192600,332863800,14100,14100,14100,14100,0
|
|
20231121,192500,332863800,14100,14100,14100,14100,0
|
|
20231121,192400,332863800,14100,14100,14100,14100,457
|
|
20231121,192300,332863800,14100,14100,14100,14100,0
|
|
20231121,192200,332863800,14100,14100,14100,14100,0
|
|
20231121,192100,332863800,14100,14100,14100,14100,0
|
|
20231121,192000,332863800,14100,14100,14100,14100,0
|
|
20231121,191900,332863800,14100,14100,14100,14100,0
|
|
20231121,191800,332863800,14100,14100,14100,14100,0
|
|
20231121,191700,332863800,14100,14100,14100,14100,0
|
|
20231121,191600,332863800,14100,14100,14100,14100,0
|
|
20231121,191500,332863800,14100,14100,14100,14100,0
|
|
20231121,191400,332863800,14100,14100,14100,14100,0
|
|
20231121,191300,332863800,14100,14100,14100,14100,0
|
|
20231121,191200,332863800,14100,14100,14100,14100,0
|
|
20231121,191100,332863800,14100,14100,14100,14100,0
|
|
20231121,191000,332863800,14100,14100,14100,14100,0
|
|
20231121,190900,332863800,14100,14100,14100,14100,0
|
|
20231121,190800,332863800,14100,14100,14100,14100,0
|
|
20231121,190700,332863800,14100,14100,14100,14100,0
|
|
20231121,190600,332863800,14100,14100,14100,14100,0
|
|
20231121,190500,332863800,14100,14100,14100,14100,0
|
|
20231121,190400,332863800,14100,14100,14100,14100,0
|
|
20231121,190300,332863800,14100,14100,14100,14100,0
|
|
20231121,190200,332863800,14100,14100,14100,14100,0
|
|
20231121,190100,332863800,14100,14100,14100,14100,0
|
|
20231121,190000,332863800,14100,14100,14100,14100,0
|
|
20231121,185900,332863800,14100,14100,14100,14100,0
|
|
20231121,185800,332863800,14100,14100,14100,14100,0
|
|
20231121,185700,332863800,14100,14100,14100,14100,0
|
|
20231121,185600,332863800,14100,14100,14100,14100,0
|
|
20231121,185500,332863800,14100,14100,14100,14100,0
|
|
20231121,185400,332863800,14100,14100,14100,14100,457
|
|
20231121,185300,332863800,14100,14100,14100,14100,0
|
|
20231121,185200,332863800,14100,14100,14100,14100,0
|
|
20231121,185100,332863800,14100,14100,14100,14100,0
|
|
20231121,185000,332863800,14100,14100,14100,14100,0
|
|
20231121,184900,332863800,14100,14100,14100,14100,0
|
|
20231121,184800,332863800,14100,14100,14100,14100,0
|
|
20231121,184700,332863800,14100,14100,14100,14100,0
|
|
20231121,184600,332863800,14100,14100,14100,14100,0
|
|
20231121,184500,332863800,14100,14100,14100,14100,0
|
|
20231121,184400,332863800,14100,14100,14100,14100,0
|
|
20231121,184300,332863800,14100,14100,14100,14100,0
|
|
20231121,184200,332863800,14100,14100,14100,14100,0
|
|
20231121,184100,332863800,14100,14100,14100,14100,0
|
|
20231121,184000,332863800,14100,14100,14100,14100,0
|
|
20231121,183900,332863800,14100,14100,14100,14100,0
|
|
20231121,183800,332863800,14100,14100,14100,14100,0
|
|
20231121,183700,332863800,14100,14100,14100,14100,0
|
|
20231121,183600,332863800,14100,14100,14100,14100,0
|
|
20231121,183500,332863800,14100,14100,14100,14100,0
|
|
20231121,183400,332863800,14100,14100,14100,14100,0
|
|
20231121,183300,332863800,14100,14100,14100,14100,0
|
|
20231121,183200,332863800,14100,14100,14100,14100,0
|
|
20231121,183100,332863800,14100,14100,14100,14100,0
|
|
20231121,183000,332863800,14100,14100,14100,14100,0
|
|
20231121,182900,332863800,14100,14100,14100,14100,0
|
|
20231121,182800,332863800,14100,14100,14100,14100,0
|
|
20231121,182700,332863800,14100,14100,14100,14100,0
|
|
20231121,182600,332863800,14100,14100,14100,14100,0
|
|
20231121,182500,332863800,14100,14100,14100,14100,0
|
|
20231121,182400,332863800,14100,14100,14100,14100,457
|
|
20231121,182300,332863800,14100,14100,14100,14100,0
|
|
20231121,182200,332863800,14100,14100,14100,14100,0
|
|
20231121,182100,332863800,14100,14100,14100,14100,0
|
|
20231121,182000,332863800,14100,14100,14100,14100,0
|
|
20231121,181900,332863800,14100,14100,14100,14100,0
|
|
20231121,181800,332863800,14100,14100,14100,14100,0
|
|
20231121,181700,332863800,14100,14100,14100,14100,0
|
|
20231121,181600,332863800,14100,14100,14100,14100,0
|
|
20231121,181500,332863800,14100,14100,14100,14100,0
|
|
20231121,181400,332863800,14100,14100,14100,14100,0
|
|
20231121,181300,332863800,14100,14100,14100,14100,0
|
|
20231121,181200,332863800,14100,14100,14100,14100,0
|
|
20231121,181100,332863800,14100,14100,14100,14100,0
|
|
20231121,181000,332863800,14100,14100,14100,14100,0
|
|
20231121,180900,332863800,14100,14100,14100,14100,0
|
|
20231121,180800,332863800,14100,14100,14100,14100,0
|
|
20231121,180700,332863800,14100,14100,14100,14100,0
|
|
20231121,180600,332863800,14100,14100,14100,14100,0
|
|
20231121,180500,332863800,14100,14100,14100,14100,0
|
|
20231121,180400,332863800,14100,14100,14100,14100,0
|
|
20231121,180300,332863800,14100,14100,14100,14100,0
|
|
20231121,180200,332863800,14100,14100,14100,14100,0
|
|
20231121,180100,332863800,14100,14100,14100,14100,0
|
|
20231121,180000,332863800,14100,14100,14100,14100,0
|
|
20231121,175900,332863800,14100,14100,14100,14100,0
|
|
20231121,175800,332863800,14100,14100,14100,14100,0
|
|
20231121,175700,332863800,14100,14100,14100,14100,0
|
|
20231121,175600,332863800,14100,14100,14100,14100,0
|
|
20231121,175500,332863800,14100,14100,14100,14100,0
|
|
20231121,175400,332863800,14100,14100,14100,14100,457
|
|
20231121,175300,332863800,14100,14100,14100,14100,0
|
|
20231121,175200,332863800,14100,14100,14100,14100,0
|
|
20231121,175100,332863800,14100,14100,14100,14100,0
|
|
20231121,175000,332863800,14100,14100,14100,14100,0
|
|
20231121,174900,332863800,14100,14100,14100,14100,0
|
|
20231121,174800,332863800,14100,14100,14100,14100,0
|
|
20231121,174700,332863800,14100,14100,14100,14100,0
|
|
20231121,174600,332863800,14100,14100,14100,14100,0
|
|
20231121,174500,332863800,14100,14100,14100,14100,0
|
|
20231121,174400,332863800,14100,14100,14100,14100,0
|
|
20231121,174300,332863800,14100,14100,14100,14100,0
|
|
20231121,174200,332863800,14100,14100,14100,14100,0
|
|
20231121,174100,332863800,14100,14100,14100,14100,0
|
|
20231121,174000,332863800,14100,14100,14100,14100,0
|
|
20231121,173900,332863800,14100,14100,14100,14100,0
|
|
20231121,173800,332863800,14100,14100,14100,14100,0
|
|
20231121,173700,332863800,14100,14100,14100,14100,0
|
|
20231121,173600,332863800,14100,14100,14100,14100,0
|
|
20231121,173500,332863800,14100,14100,14100,14100,0
|
|
20231121,173400,332863800,14100,14100,14100,14100,0
|
|
20231121,173300,332863800,14100,14100,14100,14100,0
|
|
20231121,173200,332863800,14100,14100,14100,14100,0
|
|
20231121,173100,332863800,14100,14100,14100,14100,0
|
|
20231121,173000,332863800,14100,14100,14100,14100,0
|
|
20231121,172900,332863800,14100,14100,14100,14100,0
|
|
20231121,172800,332863800,14100,14100,14100,14100,0
|
|
20231121,172700,332863800,14100,14100,14100,14100,0
|
|
20231121,172600,332863800,14100,14100,14100,14100,0
|
|
20231121,172500,332863800,14100,14100,14100,14100,0
|
|
20231121,172400,332863800,14100,14100,14100,14100,457
|
|
20231121,172300,332863800,14100,14100,14100,14100,0
|
|
20231121,172200,332863800,14100,14100,14100,14100,0
|
|
20231121,172100,332863800,14100,14100,14100,14100,0
|
|
20231121,172000,332863800,14100,14100,14100,14100,0
|
|
20231121,171900,332863800,14100,14100,14100,14100,0
|
|
20231121,171800,332863800,14100,14100,14100,14100,0
|
|
20231121,171700,332863800,14100,14100,14100,14100,0
|
|
20231121,171600,332863800,14100,14100,14100,14100,0
|
|
20231121,171500,332863800,14100,14100,14100,14100,0
|
|
20231121,171400,332863800,14100,14100,14100,14100,0
|
|
20231121,171300,332863800,14100,14100,14100,14100,0
|
|
20231121,171200,332863800,14100,14100,14100,14100,0
|
|
20231121,171100,332863800,14100,14100,14100,14100,0
|
|
20231121,171000,332863800,14100,14100,14100,14100,0
|
|
20231121,170900,332863800,14100,14100,14100,14100,0
|
|
20231121,170800,332863800,14100,14100,14100,14100,0
|
|
20231121,170700,332863800,14100,14100,14100,14100,0
|
|
20231121,170600,332863800,14100,14100,14100,14100,0
|
|
20231121,170500,332863800,14100,14100,14100,14100,0
|
|
20231121,170400,332863800,14100,14100,14100,14100,0
|
|
20231121,170300,332863800,14100,14100,14100,14100,0
|
|
20231121,170200,332863800,14100,14100,14100,14100,0
|
|
20231121,170100,332863800,14100,14100,14100,14100,0
|
|
20231121,170000,332863800,14100,14100,14100,14100,0
|
|
20231121,165900,332863800,14100,14100,14100,14100,0
|
|
20231121,165800,332863800,14100,14100,14100,14100,0
|
|
20231121,165700,332863800,14100,14100,14100,14100,0
|
|
20231121,165600,332863800,14100,14100,14100,14100,0
|
|
20231121,165500,332863800,14100,14100,14100,14100,0
|
|
20231121,165400,332863800,14100,14100,14100,14100,457
|
|
20231121,165300,332863800,14100,14100,14100,14100,0
|
|
20231121,165200,332863800,14100,14100,14100,14100,0
|
|
20231121,165100,332863800,14100,14100,14100,14100,0
|
|
20231121,165000,332863800,14100,14100,14100,14100,0
|
|
20231121,164900,332863800,14100,14100,14100,14100,0
|
|
20231121,164800,332863800,14100,14100,14100,14100,0
|
|
20231121,164700,332863800,14100,14100,14100,14100,0
|
|
20231121,164600,332863800,14100,14100,14100,14100,0
|
|
20231121,164500,332863800,14100,14100,14100,14100,0
|
|
20231121,164400,332863800,14100,14100,14100,14100,0
|
|
20231121,164300,332863800,14100,14100,14100,14100,0
|
|
20231121,164200,332863800,14100,14100,14100,14100,0
|
|
20231121,164100,332863800,14100,14100,14100,14100,0
|
|
20231121,164000,332863800,14100,14100,14100,14100,0
|
|
20231121,163900,332863800,14100,14100,14100,14100,0
|
|
20231121,163800,332863800,14100,14100,14100,14100,0
|
|
20231121,163700,332863800,14100,14100,14100,14100,0
|
|
20231121,163600,332863800,14100,14100,14100,14100,0
|
|
20231121,163500,332863800,14100,14100,14100,14100,0
|
|
20231121,163400,332863800,14100,14100,14100,14100,0
|
|
20231121,163300,332863800,14100,14100,14100,14100,0
|
|
20231121,163200,332863800,14100,14100,14100,14100,0
|
|
20231121,163100,332863800,14100,14100,14100,14100,0
|
|
20231121,163000,332863800,14100,14100,14100,14100,0
|
|
20231121,162900,332863800,14100,14100,14100,14100,0
|
|
20231121,162800,332863800,14100,14100,14100,14100,0
|
|
20231121,162700,332863800,14100,14100,14100,14100,0
|
|
20231121,162600,332863800,14100,14100,14100,14100,0
|
|
20231121,162500,332863800,14100,14100,14100,14100,0
|
|
20231121,162400,332863800,14100,14100,14100,14100,457
|
|
20231121,162300,332863800,14100,14100,14100,14100,0
|
|
20231121,162200,332863800,14100,14100,14100,14100,0
|
|
20231121,162100,332863800,14100,14100,14100,14100,0
|
|
20231121,162000,332863800,14100,14100,14100,14100,0
|
|
20231121,161900,332863800,14100,14100,14100,14100,0
|
|
20231121,161800,332863800,14100,14100,14100,14100,0
|
|
20231121,161700,332863800,14100,14100,14100,14100,0
|
|
20231121,161600,332863800,14100,14100,14100,14100,0
|
|
20231121,161500,332863800,14100,14100,14100,14100,0
|
|
20231121,161400,332863800,14100,14100,14100,14100,0
|
|
20231121,161300,332863800,14100,14100,14100,14100,0
|
|
20231121,161200,332863800,14100,14100,14100,14100,0
|
|
20231121,161100,332863800,14100,14100,14100,14100,0
|
|
20231121,161000,332863800,14100,14100,14100,14100,0
|
|
20231121,160900,332863800,14100,14100,14100,14100,0
|
|
20231121,160800,332863800,14100,14100,14100,14100,0
|
|
20231121,160700,332863800,14100,14100,14100,14100,0
|
|
20231121,160600,332863800,14100,14100,14100,14100,0
|
|
20231121,160500,332863800,14100,14100,14100,14100,0
|
|
20231121,160400,332863800,14100,14100,14100,14100,0
|
|
20231121,160300,332863800,14100,14100,14100,14100,0
|
|
20231121,160200,332863800,14100,14100,14100,14100,0
|
|
20231121,160100,332863800,14100,14100,14100,14100,0
|
|
20231121,160000,332863800,14100,14100,14100,14100,0
|
|
20231121,155900,332863800,14100,14100,14100,14100,0
|
|
20231121,155800,332863800,14100,14100,14100,14100,0
|
|
20231121,155700,332863800,14100,14100,14100,14100,0
|
|
20231121,155600,332863800,14100,14100,14100,14100,0
|
|
20231121,155500,332863800,14100,14100,14100,14100,0
|
|
20231121,155400,332863800,14100,14100,14100,14100,457
|
|
20231121,155300,332863800,14100,14100,14100,14100,0
|
|
20231121,155200,332863800,14100,14100,14100,14100,0
|
|
20231121,155100,332863800,14100,14100,14100,14100,0
|
|
20231121,155000,332863800,14100,14100,14100,14100,0
|
|
20231121,154900,332863800,14100,14100,14100,14100,0
|
|
20231121,154800,332863800,14100,14100,14100,14100,0
|
|
20231121,154700,332863800,14100,14100,14100,14100,0
|
|
20231121,154600,332863800,14100,14100,14100,14100,0
|
|
20231121,154500,332863800,14100,14100,14100,14100,0
|
|
20231121,154400,332863800,14100,14100,14100,14100,0
|
|
20231121,154300,332863800,14100,14100,14100,14100,0
|
|
20231121,154200,332863800,14100,14100,14100,14100,0
|
|
20231121,154100,332863800,14100,14100,14100,14100,0
|
|
20231121,154000,332863800,14100,14100,14100,14100,0
|
|
20231121,153900,332863800,14100,14100,14100,14100,0
|
|
20231121,153800,332863800,14100,14100,14100,14100,0
|
|
20231121,153700,332863800,14100,14100,14100,14100,0
|
|
20231121,153600,332863800,14100,14100,14100,14100,0
|
|
20231121,153500,332863800,14100,14100,14100,14100,0
|
|
20231121,153400,332863800,14100,14100,14100,14100,0
|
|
20231121,153300,332863800,14100,14100,14100,14100,0
|
|
20231121,153200,332863800,14100,14100,14100,14100,0
|
|
20231121,153100,332863800,14100,14100,14100,14100,0
|
|
20231121,153000,332863800,14100,14100,14100,14100,457
|
|
20231121,152900,326420100,14080,14080,14080,14080,0
|
|
20231121,152800,326420100,14080,14080,14080,14080,0
|
|
20231121,152700,326420100,14080,14080,14080,14080,0
|
|
20231121,152600,326420100,14080,14080,14080,14080,0
|
|
20231121,152500,326420100,14080,14080,14080,14080,0
|
|
20231121,152400,326420100,14080,14080,14080,14080,0
|
|
20231121,152300,326420100,14080,14080,14080,14080,0
|
|
20231121,152200,326420100,14080,14080,14080,14080,0
|
|
20231121,152100,326420100,14080,14080,14080,14080,0
|
|
20231121,152000,326420100,14080,14080,14080,14080,0
|
|
20231121,151900,326420100,14080,14090,14090,14080,61
|
|
20231121,151800,325561110,14080,14080,14080,14080,0
|
|
20231121,151700,325561110,14080,14080,14080,14080,0
|
|
20231121,151600,325561110,14080,14080,14080,14080,0
|
|
20231121,151500,325561110,14080,14080,14080,14080,0
|
|
20231121,151400,325561110,14080,14080,14090,14080,23
|
|
20231121,151300,325237070,14090,14090,14090,14090,20
|
|
20231121,151200,324955270,14080,14080,14080,14080,1
|
|
20231121,151100,324941190,14100,14100,14100,14100,0
|
|
20231121,151000,324941190,14100,14060,14100,14060,49
|
|
20231121,150900,324251100,14090,14090,14090,14090,0
|
|
20231121,150800,324251100,14090,14090,14090,14090,4
|
|
20231121,150700,324194740,14050,14050,14050,14050,0
|
|
20231121,150600,324194740,14050,14050,14050,14050,50
|
|
20231121,150500,323492240,14100,14100,14100,14100,0
|
|
20231121,150400,323492240,14100,14100,14100,14100,1
|
|
20231121,150300,323478140,14040,14100,14100,14040,70
|
|
20231121,150200,322493210,14110,14110,14110,14110,0
|
|
20231121,150100,322493210,14110,14110,14110,14110,0
|
|
20231121,150000,322493210,14110,14110,14110,14110,0
|
|
20231121,145900,322493210,14110,14110,14110,14110,6
|
|
20231121,145800,322408550,14110,14110,14110,14110,0
|
|
20231121,145700,322408550,14110,14080,14110,14080,260
|
|
20231121,145600,318743390,14070,14070,14070,14070,0
|
|
20231121,145500,318743390,14070,14070,14070,14070,13
|
|
20231121,145400,318560480,14050,14050,14050,14050,47
|
|
20231121,145300,317900130,14040,14040,14040,14040,20
|
|
20231121,145200,317619330,14040,14050,14050,14040,100
|
|
20231121,145100,316215160,14060,14060,14060,14060,0
|
|
20231121,145000,316215160,14060,14060,14060,14060,5
|
|
20231121,144900,316144860,14060,14060,14060,14060,0
|
|
20231121,144800,316144860,14060,14060,14060,14060,5
|
|
20231121,144700,316074560,14050,14050,14050,14050,0
|
|
20231121,144600,316074560,14050,14050,14050,14050,0
|
|
20231121,144500,316074560,14050,14070,14070,14050,111
|
|
20231121,144400,314513790,14060,14060,14060,14060,0
|
|
20231121,144300,314513790,14060,14070,14070,14060,14
|
|
20231121,144200,314316930,14080,14080,14080,14080,0
|
|
20231121,144100,314316930,14080,14080,14080,14080,10
|
|
20231121,144000,314176130,14080,14080,14080,14080,0
|
|
20231121,143900,314176130,14080,14080,14080,14080,0
|
|
20231121,143800,314176130,14080,14080,14080,14080,3
|
|
20231121,143700,314133890,14060,14060,14060,14060,0
|
|
20231121,143600,314133890,14060,14060,14060,14060,90
|
|
20231121,143500,312868490,14070,14070,14070,14070,0
|
|
20231121,143400,312868490,14070,14070,14070,14070,30
|
|
20231121,143300,312446390,14090,14090,14090,14090,0
|
|
20231121,143200,312446390,14090,14090,14090,14090,100
|
|
20231121,143100,311037390,14100,14100,14100,14100,0
|
|
20231121,143000,311037390,14100,14100,14100,14100,36
|
|
20231121,142900,310529790,14090,14080,14090,14080,245
|
|
20231121,142800,307079200,14050,14050,14050,14050,0
|
|
20231121,142700,307079200,14050,14050,14050,14050,0
|
|
20231121,142600,307079200,14050,14050,14050,14050,56
|
|
20231121,142500,306292400,14050,14050,14050,14050,0
|
|
20231121,142400,306292400,14050,14050,14050,14050,160
|
|
20231121,142300,304044400,14040,14080,14080,14040,200
|
|
20231121,142200,301233290,14090,14090,14090,14090,0
|
|
20231121,142100,301233290,14090,14090,14090,14090,2
|
|
20231121,142000,301205110,14080,14070,14080,14070,9
|
|
20231121,141900,301078400,14090,14090,14090,14090,0
|
|
20231121,141800,301078400,14090,14090,14090,14090,0
|
|
20231121,141700,301078400,14090,14090,14090,14090,0
|
|
20231121,141600,301078400,14090,14080,14090,14080,100
|
|
20231121,141500,299669550,14080,14080,14080,14080,11
|
|
20231121,141400,299514670,14080,14080,14080,14080,0
|
|
20231121,141300,299514670,14080,14080,14080,14080,0
|
|
20231121,141200,299514670,14080,14080,14080,14080,0
|
|
20231121,141100,299514670,14080,14080,14080,14080,0
|
|
20231121,141000,299514670,14080,14080,14080,14080,0
|
|
20231121,140900,299514670,14080,14080,14080,14080,0
|
|
20231121,140800,299514670,14080,14080,14080,14080,200
|
|
20231121,140700,296698670,14040,14040,14040,14040,0
|
|
20231121,140600,296698670,14040,14040,14040,14040,0
|
|
20231121,140500,296698670,14040,14040,14040,14040,0
|
|
20231121,140400,296698670,14040,14040,14040,14040,1
|
|
20231121,140300,296684630,14030,14030,14030,14030,0
|
|
20231121,140200,296684630,14030,14030,14030,14030,0
|
|
20231121,140100,296684630,14030,14030,14030,14030,0
|
|
20231121,140000,296684630,14030,14030,14030,14030,0
|
|
20231121,135900,296684630,14030,14030,14030,14030,0
|
|
20231121,135800,296684630,14030,14030,14030,14030,0
|
|
20231121,135700,296684630,14030,14030,14030,14030,0
|
|
20231121,135600,296684630,14030,14030,14030,14030,0
|
|
20231121,135500,296684630,14030,14110,14110,14030,2000
|
|
20231121,135400,268585480,14110,14110,14110,14110,0
|
|
20231121,135300,268585480,14110,14110,14110,14110,0
|
|
20231121,135200,268585480,14110,14100,14110,14100,62
|
|
20231121,135100,267710840,14090,14090,14090,14090,457
|
|
20231121,135000,261271710,14090,14100,14100,14090,22
|
|
20231121,134900,260961520,14110,14110,14110,14110,14
|
|
20231121,134800,260763980,14100,14100,14100,14100,0
|
|
20231121,134700,260763980,14100,14100,14100,14100,0
|
|
20231121,134600,260763980,14100,14100,14100,14100,15
|
|
20231121,134500,260552480,14100,14100,14100,14100,0
|
|
20231121,134400,260552480,14100,14100,14100,14100,0
|
|
20231121,134300,260552480,14100,14100,14100,14100,1
|
|
20231121,134200,260538380,14110,14110,14110,14110,0
|
|
20231121,134100,260538380,14110,14110,14110,14110,0
|
|
20231121,134000,260538380,14110,14110,14110,14110,0
|
|
20231121,133900,260538380,14110,14110,14110,14110,36
|
|
20231121,133800,260030420,14110,14110,14110,14110,0
|
|
20231121,133700,260030420,14110,14110,14110,14110,0
|
|
20231121,133600,260030420,14110,14110,14110,14110,0
|
|
20231121,133500,260030420,14110,14110,14110,14110,0
|
|
20231121,133400,260030420,14110,14110,14110,14110,0
|
|
20231121,133300,260030420,14110,14110,14110,14110,72
|
|
20231121,133200,259014500,14110,14120,14120,14110,16
|
|
20231121,133100,258788730,14110,14110,14110,14110,0
|
|
20231121,133000,258788730,14110,14110,14110,14110,0
|
|
20231121,132900,258788730,14110,14110,14110,14110,0
|
|
20231121,132800,258788730,14110,14110,14110,14100,133
|
|
20231121,132700,256912160,14100,14100,14100,14100,2
|
|
20231121,132600,256883960,14100,14100,14100,14100,76
|
|
20231121,132500,255812360,14060,14060,14060,14060,0
|
|
20231121,132400,255812360,14060,14060,14060,14060,0
|
|
20231121,132300,255812360,14060,14060,14060,14060,0
|
|
20231121,132200,255812360,14060,14060,14060,14060,350
|
|
20231121,132100,250891360,14060,14080,14080,14060,170
|
|
20231121,132000,248501120,14090,14090,14090,14090,27
|
|
20231121,131900,248120690,14100,14100,14100,14100,15
|
|
20231121,131800,247909190,14100,14100,14100,14100,0
|
|
20231121,131700,247909190,14100,14100,14100,14100,0
|
|
20231121,131600,247909190,14100,14100,14100,14100,7
|
|
20231121,131500,247810490,14090,14090,14090,14090,5
|
|
20231121,131400,247740040,14090,14090,14090,14090,3
|
|
20231121,131300,247697770,14070,14070,14070,14070,16
|
|
20231121,131200,247472650,14090,14090,14090,14090,0
|
|
20231121,131100,247472650,14090,14100,14100,14070,36
|
|
20231121,131000,246965580,14070,14070,14070,14070,0
|
|
20231121,130900,246965580,14070,14090,14100,14070,237
|
|
20231121,130800,243630110,14090,14090,14090,14090,22
|
|
20231121,130700,243320130,14100,14100,14100,14100,0
|
|
20231121,130600,243320130,14100,14100,14100,14100,0
|
|
20231121,130500,243320130,14100,14100,14100,14100,0
|
|
20231121,130400,243320130,14100,14100,14100,14100,0
|
|
20231121,130300,243320130,14100,14100,14100,14100,0
|
|
20231121,130200,243320130,14100,14100,14100,14100,1
|
|
20231121,130100,243306030,14110,14110,14110,14110,1
|
|
20231121,130000,243291920,14120,14120,14120,14120,0
|
|
20231121,125900,243291920,14120,14120,14120,14120,1
|
|
20231121,125800,243277800,14130,14130,14130,14130,13
|
|
20231121,125700,243094110,14140,14140,14140,14140,0
|
|
20231121,125600,243094110,14140,14140,14140,14140,0
|
|
20231121,125500,243094110,14140,14140,14140,14140,0
|
|
20231121,125400,243094110,14140,14140,14140,14140,1
|
|
20231121,125300,243079970,14130,14130,14130,14130,0
|
|
20231121,125200,243079970,14130,14120,14130,14120,333
|
|
20231121,125100,238377390,14120,14120,14120,14120,7
|
|
20231121,125000,238278550,14120,14120,14120,14120,0
|
|
20231121,124900,238278550,14120,14120,14120,14120,0
|
|
20231121,124800,238278550,14120,14120,14120,14120,0
|
|
20231121,124700,238278550,14120,14120,14120,14120,0
|
|
20231121,124600,238278550,14120,14120,14120,14120,0
|
|
20231121,124500,238278550,14120,14100,14120,14100,80
|
|
20231121,124400,237150530,14090,14090,14090,14090,0
|
|
20231121,124300,237150530,14090,14090,14090,14090,0
|
|
20231121,124200,237150530,14090,14090,14090,14090,0
|
|
20231121,124100,237150530,14090,14090,14090,14090,0
|
|
20231121,124000,237150530,14090,14080,14090,14080,138
|
|
20231121,123900,235207250,14090,14090,14090,14090,21
|
|
20231121,123800,234911360,14100,14100,14100,14100,0
|
|
20231121,123700,234911360,14100,14100,14100,14100,606
|
|
20231121,123600,226366760,14100,14100,14100,14100,0
|
|
20231121,123500,226366760,14100,14100,14100,14100,0
|
|
20231121,123400,226366760,14100,14090,14100,14090,4
|
|
20231121,123300,226310390,14060,14060,14060,14060,0
|
|
20231121,123200,226310390,14060,14060,14060,14060,5
|
|
20231121,123100,226240090,14070,14070,14070,14070,0
|
|
20231121,123000,226240090,14070,14070,14070,14070,0
|
|
20231121,122900,226240090,14070,14070,14070,14070,99
|
|
20231121,122800,224847160,14090,14090,14090,14090,0
|
|
20231121,122700,224847160,14090,14090,14090,14090,1
|
|
20231121,122600,224833070,14090,14090,14090,14090,0
|
|
20231121,122500,224833070,14090,14090,14090,14090,0
|
|
20231121,122400,224833070,14090,14090,14090,14090,10
|
|
20231121,122300,224692170,14100,14100,14100,14100,13
|
|
20231121,122200,224508870,14100,14100,14100,14100,0
|
|
20231121,122100,224508870,14100,14100,14100,14100,0
|
|
20231121,122000,224508870,14100,14100,14100,14100,0
|
|
20231121,121900,224508870,14100,14100,14100,14100,72
|
|
20231121,121800,223493670,14080,14080,14080,14080,0
|
|
20231121,121700,223493670,14080,14080,14080,14080,0
|
|
20231121,121600,223493670,14080,14080,14080,14080,0
|
|
20231121,121500,223493670,14080,14080,14080,14080,5
|
|
20231121,121400,223423270,14100,14100,14100,14100,0
|
|
20231121,121300,223423270,14100,14100,14100,14100,1
|
|
20231121,121200,223409170,14100,14090,14100,14090,50
|
|
20231121,121100,222704270,14070,14070,14070,14070,0
|
|
20231121,121000,222704270,14070,14070,14070,14070,0
|
|
20231121,120900,222704270,14070,14070,14070,14070,0
|
|
20231121,120800,222704270,14070,14070,14070,14070,0
|
|
20231121,120700,222704270,14070,14070,14070,14070,0
|
|
20231121,120600,222704270,14070,14070,14070,14070,0
|
|
20231121,120500,222704270,14070,14070,14070,14070,28
|
|
20231121,120400,222310310,14050,14050,14050,14050,0
|
|
20231121,120300,222310310,14050,14050,14050,14050,0
|
|
20231121,120200,222310310,14050,14050,14050,14050,15
|
|
20231121,120100,222099560,14060,14060,14060,14060,0
|
|
20231121,120000,222099560,14060,14060,14060,14060,0
|
|
20231121,115900,222099560,14060,14060,14060,14060,0
|
|
20231121,115800,222099560,14060,14060,14060,14060,0
|
|
20231121,115700,222099560,14060,14060,14060,14060,0
|
|
20231121,115600,222099560,14060,14060,14060,14060,0
|
|
20231121,115500,222099560,14060,14060,14060,14060,73
|
|
20231121,115400,221073180,14090,14090,14090,14090,0
|
|
20231121,115300,221073180,14090,14090,14090,14090,0
|
|
20231121,115200,221073180,14090,14090,14090,14090,23
|
|
20231121,115100,220749110,14070,14070,14070,14070,0
|
|
20231121,115000,220749110,14070,14100,14100,14070,72
|
|
20231121,114900,219736040,14100,14100,14100,14100,0
|
|
20231121,114800,219736040,14100,14100,14100,14100,37
|
|
20231121,114700,219214340,14100,14100,14100,14100,0
|
|
20231121,114600,219214340,14100,14100,14100,14100,200
|
|
20231121,114500,216394340,14110,14110,14110,14110,0
|
|
20231121,114400,216394340,14110,14110,14110,14110,0
|
|
20231121,114300,216394340,14110,14120,14120,14110,12
|
|
20231121,114200,216225010,14110,14110,14110,14110,25
|
|
20231121,114100,215872260,14120,14120,14120,14120,20
|
|
20231121,114000,215589860,14110,14100,14110,14100,66
|
|
20231121,113900,214659100,14120,14120,14120,14120,0
|
|
20231121,113800,214659100,14120,14120,14120,14120,0
|
|
20231121,113700,214659100,14120,14120,14120,14120,1
|
|
20231121,113600,214644980,14100,14120,14120,14100,199
|
|
20231121,113500,211837100,14120,14120,14120,14120,101
|
|
20231121,113400,210410980,14120,14120,14120,14120,0
|
|
20231121,113300,210410980,14120,14120,14120,14120,0
|
|
20231121,113200,210410980,14120,14120,14120,14120,15
|
|
20231121,113100,210199180,14120,14120,14120,14120,0
|
|
20231121,113000,210199180,14120,14120,14120,14120,112
|
|
20231121,112900,208617740,14120,14120,14120,14120,1
|
|
20231121,112800,208603620,14100,14100,14100,14100,0
|
|
20231121,112700,208603620,14100,14100,14100,14100,371
|
|
20231121,112600,203372520,14100,14100,14100,14100,0
|
|
20231121,112500,203372520,14100,14100,14100,14100,0
|
|
20231121,112400,203372520,14100,14090,14100,14090,24
|
|
20231121,112300,203034350,14100,14100,14100,14100,0
|
|
20231121,112200,203034350,14100,14100,14100,14100,0
|
|
20231121,112100,203034350,14100,14100,14100,14100,0
|
|
20231121,112000,203034350,14100,14100,14100,14100,1
|
|
20231121,111900,203020250,14090,14050,14090,14050,780
|
|
20231121,111800,192047150,14040,14040,14040,14040,0
|
|
20231121,111700,192047150,14040,14040,14040,14040,0
|
|
20231121,111600,192047150,14040,14040,14040,14040,63
|
|
20231121,111500,191162630,14050,14050,14050,14050,0
|
|
20231121,111400,191162630,14050,14050,14050,14050,15
|
|
20231121,111300,190951880,14050,14050,14050,14050,33
|
|
20231121,111200,190488230,14050,14050,14050,14050,0
|
|
20231121,111100,190488230,14050,14050,14050,14050,0
|
|
20231121,111000,190488230,14050,14050,14050,14050,0
|
|
20231121,110900,190488230,14050,14050,14050,14050,0
|
|
20231121,110800,190488230,14050,14060,14060,14040,431
|
|
20231121,110700,184430770,14060,14060,14060,14060,0
|
|
20231121,110600,184430770,14060,14060,14060,14060,30
|
|
20231121,110500,184008970,14060,14060,14060,14060,286
|
|
20231121,110400,179987810,14070,14070,14070,14070,21
|
|
20231121,110300,179692340,14080,14080,14080,14080,0
|
|
20231121,110200,179692340,14080,14080,14080,14080,0
|
|
20231121,110100,179692340,14080,14080,14080,14080,0
|
|
20231121,110000,179692340,14080,14080,14080,14080,0
|
|
20231121,105900,179692340,14080,14080,14080,14080,0
|
|
20231121,105800,179692340,14080,14080,14080,14080,2
|
|
20231121,105700,179664180,14080,14080,14080,14080,0
|
|
20231121,105600,179664180,14080,14080,14080,14080,10
|
|
20231121,105500,179523380,14090,14090,14090,14090,0
|
|
20231121,105400,179523380,14090,14090,14090,14090,0
|
|
20231121,105300,179523380,14090,14090,14090,14090,15
|
|
20231121,105200,179312030,14090,14090,14090,14090,5
|
|
20231121,105100,179241580,14100,14100,14100,14100,0
|
|
20231121,105000,179241580,14100,14100,14100,14100,0
|
|
20231121,104900,179241580,14100,14100,14100,14100,0
|
|
20231121,104800,179241580,14100,14100,14100,14100,0
|
|
20231121,104700,179241580,14100,14100,14100,14100,0
|
|
20231121,104600,179241580,14100,14100,14100,14100,0
|
|
20231121,104500,179241580,14100,14120,14120,14100,116
|
|
20231121,104400,177604260,14130,14130,14130,14130,0
|
|
20231121,104300,177604260,14130,14120,14130,14120,16
|
|
20231121,104200,177378200,14130,14130,14130,14130,0
|
|
20231121,104100,177378200,14130,14130,14130,14130,1
|
|
20231121,104000,177364070,14120,14120,14120,14120,0
|
|
20231121,103900,177364070,14120,14120,14120,14120,0
|
|
20231121,103800,177364070,14120,14120,14120,14120,33
|
|
20231121,103700,176898110,14130,14130,14130,14130,0
|
|
20231121,103600,176898110,14130,14130,14130,14130,18
|
|
20231121,103500,176643770,14130,14130,14130,14130,44
|
|
20231121,103400,176022050,14130,14130,14130,14130,12
|
|
20231121,103300,175852490,14120,14140,14140,14120,78
|
|
20231121,103200,174750180,14130,14120,14130,14120,25
|
|
20231121,103100,174396950,14140,14140,14140,14140,2
|
|
20231121,103000,174368670,14140,14140,14140,14140,56
|
|
20231121,102900,173576830,14140,14140,14140,14140,2
|
|
20231121,102800,173548550,14140,14090,14140,14090,601
|
|
20231121,102700,165063100,14100,14090,14100,14090,10
|
|
20231121,102600,164922190,14090,14090,14090,14090,14
|
|
20231121,102500,164724930,14100,14100,14100,14100,14
|
|
20231121,102400,164527530,14100,14100,14100,14100,326
|
|
20231121,102300,159930930,14090,14070,14090,14070,557
|
|
20231121,102200,152085760,14040,14040,14040,14040,0
|
|
20231121,102100,152085760,14040,14040,14040,14040,66
|
|
20231121,102000,151159120,14040,14040,14040,14040,0
|
|
20231121,101900,151159120,14040,14040,14040,14040,420
|
|
20231121,101800,145262320,14080,14080,14080,14080,32
|
|
20231121,101700,144811760,14080,14080,14080,14080,0
|
|
20231121,101600,144811760,14080,14080,14080,14080,199
|
|
20231121,101500,142009840,14080,14070,14080,14070,107
|
|
20231121,101400,140504130,14070,14050,14070,14050,659
|
|
20231121,101300,131244150,14030,14050,14050,14030,15
|
|
20231121,101200,131033420,14040,14040,14040,14040,73
|
|
20231121,101100,130008500,14040,14040,14040,14040,1
|
|
20231121,101000,129994460,14040,14040,14040,14040,0
|
|
20231121,100900,129994460,14040,14040,14040,14040,1
|
|
20231121,100800,129980420,14030,14030,14030,14030,29
|
|
20231121,100700,129573550,14030,14030,14030,14030,35
|
|
20231121,100600,129082500,14030,14030,14030,14030,0
|
|
20231121,100500,129082500,14030,14030,14030,14030,0
|
|
20231121,100400,129082500,14030,14030,14030,14030,0
|
|
20231121,100300,129082500,14030,14030,14030,14030,0
|
|
20231121,100200,129082500,14030,14030,14030,14030,0
|
|
20231121,100100,129082500,14030,14030,14030,14030,0
|
|
20231121,100000,129082500,14030,14030,14030,14030,1
|
|
20231121,095900,129068470,14040,14050,14050,14040,32
|
|
20231121,095800,128619180,13990,13990,13990,13990,0
|
|
20231121,095700,128619180,13990,13990,13990,13990,0
|
|
20231121,095600,128619180,13990,13990,13990,13990,0
|
|
20231121,095500,128619180,13990,13990,13990,13990,1
|
|
20231121,095400,128605190,13990,13990,13990,13990,200
|
|
20231121,095300,125807190,13990,13990,13990,13990,200
|
|
20231121,095200,123009190,14000,13990,14000,13990,200
|
|
20231121,095100,120209600,13970,13970,13970,13970,514
|
|
20231121,095000,113029020,13980,13980,13980,13980,182
|
|
20231121,094900,110484660,13980,13980,13980,13980,0
|
|
20231121,094800,110484660,13980,13980,13980,13980,97
|
|
20231121,094700,109128600,13980,14000,14000,13980,557
|
|
20231121,094600,101336350,14000,14000,14000,14000,8
|
|
20231121,094500,101224350,14000,14060,14060,14000,201
|
|
20231121,094400,98409810,14070,14070,14070,14070,14
|
|
20231121,094300,98212830,14080,14080,14080,14080,0
|
|
20231121,094200,98212830,14080,14080,14080,14080,0
|
|
20231121,094100,98212830,14080,14080,14080,14080,0
|
|
20231121,094000,98212830,14080,14080,14080,14080,1
|
|
20231121,093900,98198750,14000,14030,14030,14000,128
|
|
20231121,093800,96404410,14090,14120,14120,14090,1323
|
|
20231121,093700,77762740,14130,14080,14130,14070,2369
|
|
20231121,093600,44374180,14080,14080,14080,14080,0
|
|
20231121,093500,44374180,14080,14080,14080,14080,20
|
|
20231121,093400,44092580,14080,14080,14080,14080,4
|
|
20231121,093300,44036260,14090,14090,14090,14090,1
|
|
20231121,093200,44022170,14090,14020,14090,14020,2
|
|
20231121,093100,43994060,14020,14020,14020,14020,14
|
|
20231121,093000,43797780,14020,14020,14020,14020,6
|
|
20231121,092900,43713660,14020,14020,14020,14020,21
|
|
20231121,092800,43419240,14020,14020,14020,14020,20
|
|
20231121,092700,43138840,14020,14020,14020,14020,2
|
|
20231121,092600,43110800,14020,14020,14020,14020,14
|
|
20231121,092500,42914520,14020,14020,14020,14020,4
|
|
20231121,092400,42858440,14020,14020,14020,14020,10
|
|
20231121,092300,42718240,13980,13980,13980,13980,0
|
|
20231121,092200,42718240,13980,14020,14020,13980,486
|
|
20231121,092100,35923240,14020,14020,14020,14020,0
|
|
20231121,092000,35923240,14020,14020,14020,14020,0
|
|
20231121,091900,35923240,14020,14020,14020,14020,10
|
|
20231121,091800,35783040,13990,13990,13990,13990,56
|
|
20231121,091700,34999600,13990,13990,13990,13990,10
|
|
20231121,091600,34859700,13990,13990,13990,13990,3
|
|
20231121,091500,34817730,13990,14000,14000,13990,576
|
|
20231121,091400,26756830,14000,14000,14010,14000,110
|
|
20231121,091300,25215790,14010,14030,14030,14010,468
|
|
20231121,091200,18656750,14030,14070,14070,14030,170
|
|
20231121,091100,16271090,14030,14030,14030,14030,0
|
|
20231121,091000,16271090,14030,14030,14030,14030,0
|
|
20231121,090900,16271090,14030,14030,14030,14030,0
|
|
20231121,090800,16271090,14030,14030,14030,14030,66
|
|
20231121,090700,15345110,14040,14040,14040,14040,112
|
|
20231121,090600,13772630,14080,14080,14080,14080,1
|
|
20231121,090500,13758550,14090,14090,14090,14090,47
|
|
20231121,090400,13096320,14040,14040,14040,14040,0
|
|
20231121,090300,13096320,14040,14040,14040,14040,190
|
|
20231121,090200,10428720,14040,14140,14140,14040,497
|
|
20231121,090100,3446710,14110,14030,14110,14030,167
|
|
20231121,090000,1094340,14030,14030,14030,14030,78
|