687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202400,389586910,13900,13900,13900,13900,440
|
|
20231122,202300,389586910,13900,13900,13900,13900,0
|
|
20231122,202200,389586910,13900,13900,13900,13900,0
|
|
20231122,202100,389586910,13900,13900,13900,13900,0
|
|
20231122,202000,389586910,13900,13900,13900,13900,0
|
|
20231122,201900,389586910,13900,13900,13900,13900,0
|
|
20231122,201800,389586910,13900,13900,13900,13900,0
|
|
20231122,201700,389586910,13900,13900,13900,13900,0
|
|
20231122,201600,389586910,13900,13900,13900,13900,0
|
|
20231122,201500,389586910,13900,13900,13900,13900,0
|
|
20231122,201400,389586910,13900,13900,13900,13900,0
|
|
20231122,201300,389586910,13900,13900,13900,13900,0
|
|
20231122,201200,389586910,13900,13900,13900,13900,0
|
|
20231122,201100,389586910,13900,13900,13900,13900,0
|
|
20231122,201000,389586910,13900,13900,13900,13900,0
|
|
20231122,200900,389586910,13900,13900,13900,13900,0
|
|
20231122,200800,389586910,13900,13900,13900,13900,0
|
|
20231122,200700,389586910,13900,13900,13900,13900,0
|
|
20231122,200600,389586910,13900,13900,13900,13900,0
|
|
20231122,200500,389586910,13900,13900,13900,13900,0
|
|
20231122,200400,389586910,13900,13900,13900,13900,0
|
|
20231122,200300,389586910,13900,13900,13900,13900,0
|
|
20231122,200200,389586910,13900,13900,13900,13900,0
|
|
20231122,200100,389586910,13900,13900,13900,13900,0
|
|
20231122,200000,389586910,13900,13900,13900,13900,0
|
|
20231122,195900,389586910,13900,13900,13900,13900,0
|
|
20231122,195800,389586910,13900,13900,13900,13900,0
|
|
20231122,195700,389586910,13900,13900,13900,13900,0
|
|
20231122,195600,389586910,13900,13900,13900,13900,0
|
|
20231122,195500,389586910,13900,13900,13900,13900,0
|
|
20231122,195400,389586910,13900,13900,13900,13900,440
|
|
20231122,195300,389586910,13900,13900,13900,13900,0
|
|
20231122,195200,389586910,13900,13900,13900,13900,0
|
|
20231122,195100,389586910,13900,13900,13900,13900,0
|
|
20231122,195000,389586910,13900,13900,13900,13900,0
|
|
20231122,194900,389586910,13900,13900,13900,13900,0
|
|
20231122,194800,389586910,13900,13900,13900,13900,0
|
|
20231122,194700,389586910,13900,13900,13900,13900,0
|
|
20231122,194600,389586910,13900,13900,13900,13900,0
|
|
20231122,194500,389586910,13900,13900,13900,13900,0
|
|
20231122,194400,389586910,13900,13900,13900,13900,0
|
|
20231122,194300,389586910,13900,13900,13900,13900,0
|
|
20231122,194200,389586910,13900,13900,13900,13900,0
|
|
20231122,194100,389586910,13900,13900,13900,13900,0
|
|
20231122,194000,389586910,13900,13900,13900,13900,0
|
|
20231122,193900,389586910,13900,13900,13900,13900,0
|
|
20231122,193800,389586910,13900,13900,13900,13900,0
|
|
20231122,193700,389586910,13900,13900,13900,13900,0
|
|
20231122,193600,389586910,13900,13900,13900,13900,0
|
|
20231122,193500,389586910,13900,13900,13900,13900,0
|
|
20231122,193400,389586910,13900,13900,13900,13900,0
|
|
20231122,193300,389586910,13900,13900,13900,13900,0
|
|
20231122,193200,389586910,13900,13900,13900,13900,0
|
|
20231122,193100,389586910,13900,13900,13900,13900,0
|
|
20231122,193000,389586910,13900,13900,13900,13900,0
|
|
20231122,192900,389586910,13900,13900,13900,13900,0
|
|
20231122,192800,389586910,13900,13900,13900,13900,0
|
|
20231122,192700,389586910,13900,13900,13900,13900,0
|
|
20231122,192600,389586910,13900,13900,13900,13900,0
|
|
20231122,192500,389586910,13900,13900,13900,13900,0
|
|
20231122,192400,389586910,13900,13900,13900,13900,440
|
|
20231122,192300,389586910,13900,13900,13900,13900,0
|
|
20231122,192200,389586910,13900,13900,13900,13900,0
|
|
20231122,192100,389586910,13900,13900,13900,13900,0
|
|
20231122,192000,389586910,13900,13900,13900,13900,0
|
|
20231122,191900,389586910,13900,13900,13900,13900,0
|
|
20231122,191800,389586910,13900,13900,13900,13900,0
|
|
20231122,191700,389586910,13900,13900,13900,13900,0
|
|
20231122,191600,389586910,13900,13900,13900,13900,0
|
|
20231122,191500,389586910,13900,13900,13900,13900,0
|
|
20231122,191400,389586910,13900,13900,13900,13900,0
|
|
20231122,191300,389586910,13900,13900,13900,13900,0
|
|
20231122,191200,389586910,13900,13900,13900,13900,0
|
|
20231122,191100,389586910,13900,13900,13900,13900,0
|
|
20231122,191000,389586910,13900,13900,13900,13900,0
|
|
20231122,190900,389586910,13900,13900,13900,13900,0
|
|
20231122,190800,389586910,13900,13900,13900,13900,0
|
|
20231122,190700,389586910,13900,13900,13900,13900,0
|
|
20231122,190600,389586910,13900,13900,13900,13900,0
|
|
20231122,190500,389586910,13900,13900,13900,13900,0
|
|
20231122,190400,389586910,13900,13900,13900,13900,0
|
|
20231122,190300,389586910,13900,13900,13900,13900,0
|
|
20231122,190200,389586910,13900,13900,13900,13900,0
|
|
20231122,190100,389586910,13900,13900,13900,13900,0
|
|
20231122,190000,389586910,13900,13900,13900,13900,0
|
|
20231122,185900,389586910,13900,13900,13900,13900,0
|
|
20231122,185800,389586910,13900,13900,13900,13900,0
|
|
20231122,185700,389586910,13900,13900,13900,13900,0
|
|
20231122,185600,389586910,13900,13900,13900,13900,0
|
|
20231122,185500,389586910,13900,13900,13900,13900,0
|
|
20231122,185400,389586910,13900,13900,13900,13900,440
|
|
20231122,185300,389586910,13900,13900,13900,13900,0
|
|
20231122,185200,389586910,13900,13900,13900,13900,0
|
|
20231122,185100,389586910,13900,13900,13900,13900,0
|
|
20231122,185000,389586910,13900,13900,13900,13900,0
|
|
20231122,184900,389586910,13900,13900,13900,13900,0
|
|
20231122,184800,389586910,13900,13900,13900,13900,0
|
|
20231122,184700,389586910,13900,13900,13900,13900,0
|
|
20231122,184600,389586910,13900,13900,13900,13900,0
|
|
20231122,184500,389586910,13900,13900,13900,13900,0
|
|
20231122,184400,389586910,13900,13900,13900,13900,0
|
|
20231122,184300,389586910,13900,13900,13900,13900,0
|
|
20231122,184200,389586910,13900,13900,13900,13900,0
|
|
20231122,184100,389586910,13900,13900,13900,13900,0
|
|
20231122,184000,389586910,13900,13900,13900,13900,0
|
|
20231122,183900,389586910,13900,13900,13900,13900,0
|
|
20231122,183800,389586910,13900,13900,13900,13900,0
|
|
20231122,183700,389586910,13900,13900,13900,13900,0
|
|
20231122,183600,389586910,13900,13900,13900,13900,0
|
|
20231122,183500,389586910,13900,13900,13900,13900,0
|
|
20231122,183400,389586910,13900,13900,13900,13900,0
|
|
20231122,183300,389586910,13900,13900,13900,13900,0
|
|
20231122,183200,389586910,13900,13900,13900,13900,0
|
|
20231122,183100,389586910,13900,13900,13900,13900,0
|
|
20231122,183000,389586910,13900,13900,13900,13900,0
|
|
20231122,182900,389586910,13900,13900,13900,13900,0
|
|
20231122,182800,389586910,13900,13900,13900,13900,0
|
|
20231122,182700,389586910,13900,13900,13900,13900,0
|
|
20231122,182600,389586910,13900,13900,13900,13900,0
|
|
20231122,182500,389586910,13900,13900,13900,13900,0
|
|
20231122,182400,389586910,13900,13900,13900,13900,440
|
|
20231122,182300,389586910,13900,13900,13900,13900,0
|
|
20231122,182200,389586910,13900,13900,13900,13900,0
|
|
20231122,182100,389586910,13900,13900,13900,13900,0
|
|
20231122,182000,389586910,13900,13900,13900,13900,0
|
|
20231122,181900,389586910,13900,13900,13900,13900,0
|
|
20231122,181800,389586910,13900,13900,13900,13900,0
|
|
20231122,181700,389586910,13900,13900,13900,13900,0
|
|
20231122,181600,389586910,13900,13900,13900,13900,0
|
|
20231122,181500,389586910,13900,13900,13900,13900,0
|
|
20231122,181400,389586910,13900,13900,13900,13900,0
|
|
20231122,181300,389586910,13900,13900,13900,13900,0
|
|
20231122,181200,389586910,13900,13900,13900,13900,0
|
|
20231122,181100,389586910,13900,13900,13900,13900,0
|
|
20231122,181000,389586910,13900,13900,13900,13900,0
|
|
20231122,180900,389586910,13900,13900,13900,13900,0
|
|
20231122,180800,389586910,13900,13900,13900,13900,0
|
|
20231122,180700,389586910,13900,13900,13900,13900,0
|
|
20231122,180600,389586910,13900,13900,13900,13900,0
|
|
20231122,180500,389586910,13900,13900,13900,13900,0
|
|
20231122,180400,389586910,13900,13900,13900,13900,0
|
|
20231122,180300,389586910,13900,13900,13900,13900,0
|
|
20231122,180200,389586910,13900,13900,13900,13900,0
|
|
20231122,180100,389586910,13900,13900,13900,13900,0
|
|
20231122,180000,389586910,13900,13900,13900,13900,0
|
|
20231122,175900,389586910,13900,13900,13900,13900,0
|
|
20231122,175800,389586910,13900,13900,13900,13900,0
|
|
20231122,175700,389586910,13900,13900,13900,13900,0
|
|
20231122,175600,389586910,13900,13900,13900,13900,0
|
|
20231122,175500,389586910,13900,13900,13900,13900,0
|
|
20231122,175400,389586910,13900,13900,13900,13900,440
|
|
20231122,175300,389586910,13900,13900,13900,13900,0
|
|
20231122,175200,389586910,13900,13900,13900,13900,0
|
|
20231122,175100,389586910,13900,13900,13900,13900,0
|
|
20231122,175000,389586910,13900,13900,13900,13900,0
|
|
20231122,174900,389586910,13900,13900,13900,13900,0
|
|
20231122,174800,389586910,13900,13900,13900,13900,0
|
|
20231122,174700,389586910,13900,13900,13900,13900,0
|
|
20231122,174600,389586910,13900,13900,13900,13900,0
|
|
20231122,174500,389586910,13900,13900,13900,13900,0
|
|
20231122,174400,389586910,13900,13900,13900,13900,0
|
|
20231122,174300,389586910,13900,13900,13900,13900,0
|
|
20231122,174200,389586910,13900,13900,13900,13900,0
|
|
20231122,174100,389586910,13900,13900,13900,13900,0
|
|
20231122,174000,389586910,13900,13900,13900,13900,0
|
|
20231122,173900,389586910,13900,13900,13900,13900,0
|
|
20231122,173800,389586910,13900,13900,13900,13900,0
|
|
20231122,173700,389586910,13900,13900,13900,13900,0
|
|
20231122,173600,389586910,13900,13900,13900,13900,0
|
|
20231122,173500,389586910,13900,13900,13900,13900,0
|
|
20231122,173400,389586910,13900,13900,13900,13900,0
|
|
20231122,173300,389586910,13900,13900,13900,13900,0
|
|
20231122,173200,389586910,13900,13900,13900,13900,0
|
|
20231122,173100,389586910,13900,13900,13900,13900,0
|
|
20231122,173000,389586910,13900,13900,13900,13900,0
|
|
20231122,172900,389586910,13900,13900,13900,13900,0
|
|
20231122,172800,389586910,13900,13900,13900,13900,0
|
|
20231122,172700,389586910,13900,13900,13900,13900,0
|
|
20231122,172600,389586910,13900,13900,13900,13900,0
|
|
20231122,172500,389586910,13900,13900,13900,13900,0
|
|
20231122,172400,389586910,13900,13900,13900,13900,440
|
|
20231122,172300,389586910,13900,13900,13900,13900,0
|
|
20231122,172200,389586910,13900,13900,13900,13900,0
|
|
20231122,172100,389586910,13900,13900,13900,13900,0
|
|
20231122,172000,389586910,13900,13900,13900,13900,0
|
|
20231122,171900,389586910,13900,13900,13900,13900,0
|
|
20231122,171800,389586910,13900,13900,13900,13900,0
|
|
20231122,171700,389586910,13900,13900,13900,13900,0
|
|
20231122,171600,389586910,13900,13900,13900,13900,0
|
|
20231122,171500,389586910,13900,13900,13900,13900,0
|
|
20231122,171400,389586910,13900,13900,13900,13900,0
|
|
20231122,171300,389586910,13900,13900,13900,13900,0
|
|
20231122,171200,389586910,13900,13900,13900,13900,0
|
|
20231122,171100,389586910,13900,13900,13900,13900,0
|
|
20231122,171000,389586910,13900,13900,13900,13900,0
|
|
20231122,170900,389586910,13900,13900,13900,13900,0
|
|
20231122,170800,389586910,13900,13900,13900,13900,0
|
|
20231122,170700,389586910,13900,13900,13900,13900,0
|
|
20231122,170600,389586910,13900,13900,13900,13900,0
|
|
20231122,170500,389586910,13900,13900,13900,13900,0
|
|
20231122,170400,389586910,13900,13900,13900,13900,0
|
|
20231122,170300,389586910,13900,13900,13900,13900,0
|
|
20231122,170200,389586910,13900,13900,13900,13900,0
|
|
20231122,170100,389586910,13900,13900,13900,13900,0
|
|
20231122,170000,389586910,13900,13900,13900,13900,0
|
|
20231122,165900,389586910,13900,13900,13900,13900,0
|
|
20231122,165800,389586910,13900,13900,13900,13900,0
|
|
20231122,165700,389586910,13900,13900,13900,13900,0
|
|
20231122,165600,389586910,13900,13900,13900,13900,0
|
|
20231122,165500,389586910,13900,13900,13900,13900,0
|
|
20231122,165400,389586910,13900,13900,13900,13900,440
|
|
20231122,165300,389586910,13900,13900,13900,13900,0
|
|
20231122,165200,389586910,13900,13900,13900,13900,0
|
|
20231122,165100,389586910,13900,13900,13900,13900,0
|
|
20231122,165000,389586910,13900,13900,13900,13900,0
|
|
20231122,164900,389586910,13900,13900,13900,13900,0
|
|
20231122,164800,389586910,13900,13900,13900,13900,0
|
|
20231122,164700,389586910,13900,13900,13900,13900,0
|
|
20231122,164600,389586910,13900,13900,13900,13900,0
|
|
20231122,164500,389586910,13900,13900,13900,13900,0
|
|
20231122,164400,389586910,13900,13900,13900,13900,0
|
|
20231122,164300,389586910,13900,13900,13900,13900,0
|
|
20231122,164200,389586910,13900,13900,13900,13900,0
|
|
20231122,164100,389586910,13900,13900,13900,13900,0
|
|
20231122,164000,389586910,13900,13900,13900,13900,0
|
|
20231122,163900,389586910,13900,13900,13900,13900,0
|
|
20231122,163800,389586910,13900,13900,13900,13900,0
|
|
20231122,163700,389586910,13900,13900,13900,13900,0
|
|
20231122,163600,389586910,13900,13900,13900,13900,0
|
|
20231122,163500,389586910,13900,13900,13900,13900,0
|
|
20231122,163400,389586910,13900,13900,13900,13900,0
|
|
20231122,163300,389586910,13900,13900,13900,13900,0
|
|
20231122,163200,389586910,13900,13900,13900,13900,0
|
|
20231122,163100,389586910,13900,13900,13900,13900,0
|
|
20231122,163000,389586910,13900,13900,13900,13900,0
|
|
20231122,162900,389586910,13900,13900,13900,13900,0
|
|
20231122,162800,389586910,13900,13900,13900,13900,0
|
|
20231122,162700,389586910,13900,13900,13900,13900,0
|
|
20231122,162600,389586910,13900,13900,13900,13900,0
|
|
20231122,162500,389586910,13900,13900,13900,13900,0
|
|
20231122,162400,389586910,13900,13900,13900,13900,440
|
|
20231122,162300,389586910,13900,13900,13900,13900,0
|
|
20231122,162200,389586910,13900,13900,13900,13900,0
|
|
20231122,162100,389586910,13900,13900,13900,13900,0
|
|
20231122,162000,389586910,13900,13900,13900,13900,0
|
|
20231122,161900,389586910,13900,13900,13900,13900,0
|
|
20231122,161800,389586910,13900,13900,13900,13900,0
|
|
20231122,161700,389586910,13900,13900,13900,13900,0
|
|
20231122,161600,389586910,13900,13900,13900,13900,0
|
|
20231122,161500,389586910,13900,13900,13900,13900,0
|
|
20231122,161400,389586910,13900,13900,13900,13900,0
|
|
20231122,161300,389586910,13900,13900,13900,13900,0
|
|
20231122,161200,389586910,13900,13900,13900,13900,0
|
|
20231122,161100,389586910,13900,13900,13900,13900,0
|
|
20231122,161000,389586910,13900,13900,13900,13900,0
|
|
20231122,160900,389586910,13900,13900,13900,13900,0
|
|
20231122,160800,389586910,13900,13900,13900,13900,0
|
|
20231122,160700,389586910,13900,13900,13900,13900,0
|
|
20231122,160600,389586910,13900,13900,13900,13900,0
|
|
20231122,160500,389586910,13900,13900,13900,13900,0
|
|
20231122,160400,389586910,13900,13900,13900,13900,0
|
|
20231122,160300,389586910,13900,13900,13900,13900,0
|
|
20231122,160200,389586910,13900,13900,13900,13900,0
|
|
20231122,160100,389586910,13900,13900,13900,13900,0
|
|
20231122,160000,389586910,13900,13900,13900,13900,0
|
|
20231122,155900,389586910,13900,13900,13900,13900,0
|
|
20231122,155800,389586910,13900,13900,13900,13900,0
|
|
20231122,155700,389586910,13900,13900,13900,13900,0
|
|
20231122,155600,389586910,13900,13900,13900,13900,0
|
|
20231122,155500,389586910,13900,13900,13900,13900,0
|
|
20231122,155400,389586910,13900,13900,13900,13900,440
|
|
20231122,155300,389586910,13900,13900,13900,13900,0
|
|
20231122,155200,389586910,13900,13900,13900,13900,0
|
|
20231122,155100,389586910,13900,13900,13900,13900,0
|
|
20231122,155000,389586910,13900,13900,13900,13900,0
|
|
20231122,154900,389586910,13900,13900,13900,13900,0
|
|
20231122,154800,389586910,13900,13900,13900,13900,0
|
|
20231122,154700,389586910,13900,13900,13900,13900,0
|
|
20231122,154600,389586910,13900,13900,13900,13900,0
|
|
20231122,154500,389586910,13900,13900,13900,13900,0
|
|
20231122,154400,389586910,13900,13900,13900,13900,0
|
|
20231122,154300,389586910,13900,13900,13900,13900,0
|
|
20231122,154200,389586910,13900,13900,13900,13900,0
|
|
20231122,154100,389586910,13900,13900,13900,13900,0
|
|
20231122,154000,389586910,13900,13900,13900,13900,0
|
|
20231122,153900,389586910,13900,13900,13900,13900,0
|
|
20231122,153800,389586910,13900,13900,13900,13900,0
|
|
20231122,153700,389586910,13900,13900,13900,13900,0
|
|
20231122,153600,389586910,13900,13900,13900,13900,0
|
|
20231122,153500,389586910,13900,13900,13900,13900,0
|
|
20231122,153400,389586910,13900,13900,13900,13900,0
|
|
20231122,153300,389586910,13900,13900,13900,13900,0
|
|
20231122,153200,389586910,13900,13900,13900,13900,0
|
|
20231122,153100,389586910,13900,13900,13900,13900,0
|
|
20231122,153000,389586910,13900,13900,13900,13900,440
|
|
20231122,152900,383470910,13890,13890,13890,13890,0
|
|
20231122,152800,383470910,13890,13890,13890,13890,0
|
|
20231122,152700,383470910,13890,13890,13890,13890,0
|
|
20231122,152600,383470910,13890,13890,13890,13890,0
|
|
20231122,152500,383470910,13890,13890,13890,13890,0
|
|
20231122,152400,383470910,13890,13890,13890,13890,0
|
|
20231122,152300,383470910,13890,13890,13890,13890,0
|
|
20231122,152200,383470910,13890,13890,13890,13890,0
|
|
20231122,152100,383470910,13890,13890,13890,13890,0
|
|
20231122,152000,383470910,13890,13890,13890,13890,0
|
|
20231122,151900,383470910,13890,13890,13890,13890,11
|
|
20231122,151800,383318120,13830,13830,13830,13830,1
|
|
20231122,151700,383304290,13830,13830,13830,13830,1
|
|
20231122,151600,383290460,13900,13900,13900,13900,4
|
|
20231122,151500,383234860,13830,13830,13830,13830,0
|
|
20231122,151400,383234860,13830,13830,13830,13830,0
|
|
20231122,151300,383234860,13830,13830,13830,13830,400
|
|
20231122,151200,377702860,13900,13900,13900,13900,0
|
|
20231122,151100,377702860,13900,13900,13900,13900,0
|
|
20231122,151000,377702860,13900,13900,13900,13900,1
|
|
20231122,150900,377688960,13830,13860,13860,13830,680
|
|
20231122,150800,368276240,13860,13870,13870,13860,10
|
|
20231122,150700,368137590,13860,13860,13860,13860,0
|
|
20231122,150600,368137590,13860,13860,13860,13860,0
|
|
20231122,150500,368137590,13860,13850,13860,13850,83
|
|
20231122,150400,366987780,13840,13840,13840,13840,11
|
|
20231122,150300,366835540,13840,13840,13840,13840,0
|
|
20231122,150200,366835540,13840,13840,13840,13840,0
|
|
20231122,150100,366835540,13840,13830,13840,13830,140
|
|
20231122,150000,364898940,13830,13830,13830,13830,0
|
|
20231122,145900,364898940,13830,13830,13830,13830,122
|
|
20231122,145800,363211680,13830,13830,13830,13830,0
|
|
20231122,145700,363211680,13830,13830,13830,13830,100
|
|
20231122,145600,361828680,13830,13830,13830,13830,0
|
|
20231122,145500,361828680,13830,13830,13830,13830,59
|
|
20231122,145400,361012710,13830,13840,13840,13830,356
|
|
20231122,145300,356087660,13840,13840,13840,13840,60
|
|
20231122,145200,355257260,13850,13850,13850,13850,11
|
|
20231122,145100,355104910,13850,13850,13850,13850,65
|
|
20231122,145000,354204660,13890,13890,13890,13890,0
|
|
20231122,144900,354204660,13890,13890,13890,13890,0
|
|
20231122,144800,354204660,13890,13890,13890,13890,0
|
|
20231122,144700,354204660,13890,13850,13890,13850,73
|
|
20231122,144600,353193570,13850,13850,13850,13850,144
|
|
20231122,144500,351199170,13850,13850,13850,13850,0
|
|
20231122,144400,351199170,13850,13850,13850,13850,200
|
|
20231122,144300,348429170,13850,13870,13870,13850,119
|
|
20231122,144200,346779710,13900,13890,13900,13890,19
|
|
20231122,144100,346515760,13890,13890,13890,13890,2
|
|
20231122,144000,346487980,13890,13890,13890,13890,10
|
|
20231122,143900,346349080,13860,13860,13860,13860,0
|
|
20231122,143800,346349080,13860,13860,13860,13860,20
|
|
20231122,143700,346071880,13910,13910,13910,13910,0
|
|
20231122,143600,346071880,13910,13910,13910,13910,0
|
|
20231122,143500,346071880,13910,13910,13910,13910,0
|
|
20231122,143400,346071880,13910,13910,13910,13910,0
|
|
20231122,143300,346071880,13910,13910,13910,13910,0
|
|
20231122,143200,346071880,13910,13910,13910,13910,2
|
|
20231122,143100,346044060,13850,13850,13850,13850,347
|
|
20231122,143000,341238110,13850,13850,13850,13850,500
|
|
20231122,142900,334313110,13850,13850,13850,13850,0
|
|
20231122,142800,334313110,13850,13850,13850,13850,0
|
|
20231122,142700,334313110,13850,13850,13850,13850,300
|
|
20231122,142600,330158110,13850,13850,13850,13850,0
|
|
20231122,142500,330158110,13850,13860,13860,13850,107
|
|
20231122,142400,328675510,13860,13860,13860,13860,34
|
|
20231122,142300,328204270,13860,13860,13860,13860,0
|
|
20231122,142200,328204270,13860,13880,13880,13860,316
|
|
20231122,142100,323822250,13880,13890,13890,13880,400
|
|
20231122,142000,318269220,13910,13910,13910,13910,43
|
|
20231122,141900,317671090,13910,13910,13910,13910,0
|
|
20231122,141800,317671090,13910,13900,13910,13900,276
|
|
20231122,141700,313834680,13900,13910,13910,13900,57
|
|
20231122,141600,313042370,13910,13910,13910,13910,1
|
|
20231122,141500,313028460,13910,13910,13910,13910,42
|
|
20231122,141400,312444240,13910,13910,13910,13910,0
|
|
20231122,141300,312444240,13910,13910,13910,13910,0
|
|
20231122,141200,312444240,13910,13910,13910,13910,61
|
|
20231122,141100,311595730,13910,13910,13910,13910,1
|
|
20231122,141000,311581820,13900,13900,13900,13900,0
|
|
20231122,140900,311581820,13900,13900,13900,13900,0
|
|
20231122,140800,311581820,13900,13900,13900,13900,0
|
|
20231122,140700,311581820,13900,13900,13900,13900,0
|
|
20231122,140600,311581820,13900,13910,13910,13900,25
|
|
20231122,140500,311234100,13900,13900,13900,13900,0
|
|
20231122,140400,311234100,13900,13900,13900,13900,0
|
|
20231122,140300,311234100,13900,13910,13910,13900,73
|
|
20231122,140200,310219350,13910,13910,13910,13910,0
|
|
20231122,140100,310219350,13910,13910,13910,13910,0
|
|
20231122,140000,310219350,13910,13910,13910,13910,0
|
|
20231122,135900,310219350,13910,13910,13910,13910,0
|
|
20231122,135800,310219350,13910,13910,13910,13910,0
|
|
20231122,135700,310219350,13910,13910,13910,13910,3
|
|
20231122,135600,310177620,13910,13910,13910,13910,0
|
|
20231122,135500,310177620,13910,13910,13910,13910,2
|
|
20231122,135400,310149800,13890,13900,13900,13890,700
|
|
20231122,135300,300426770,13900,13900,13900,13900,0
|
|
20231122,135200,300426770,13900,13900,13900,13900,0
|
|
20231122,135100,300426770,13900,13900,13900,13900,440
|
|
20231122,135000,294310770,13900,13900,13900,13900,200
|
|
20231122,134900,291530770,13900,13900,13900,13900,0
|
|
20231122,134800,291530770,13900,13900,13900,13900,100
|
|
20231122,134700,290140770,13910,13910,13910,13910,130
|
|
20231122,134600,288332470,13910,13910,13910,13910,0
|
|
20231122,134500,288332470,13910,13910,13910,13910,0
|
|
20231122,134400,288332470,13910,13910,13910,13910,0
|
|
20231122,134300,288332470,13910,13910,13910,13910,10
|
|
20231122,134200,288193370,13960,13960,13960,13960,0
|
|
20231122,134100,288193370,13960,13960,13960,13960,0
|
|
20231122,134000,288193370,13960,13960,13960,13960,0
|
|
20231122,133900,288193370,13960,13960,13960,13960,0
|
|
20231122,133800,288193370,13960,13960,13960,13960,0
|
|
20231122,133700,288193370,13960,13960,13960,13960,0
|
|
20231122,133600,288193370,13960,13960,13960,13960,0
|
|
20231122,133500,288193370,13960,13960,13960,13960,0
|
|
20231122,133400,288193370,13960,13960,13960,13960,0
|
|
20231122,133300,288193370,13960,13960,13960,13960,0
|
|
20231122,133200,288193370,13960,13960,13960,13960,0
|
|
20231122,133100,288193370,13960,13960,13960,13960,0
|
|
20231122,133000,288193370,13960,13960,13960,13960,5
|
|
20231122,132900,288123570,13980,13980,13980,13980,5
|
|
20231122,132800,288053670,13980,13980,13980,13980,12
|
|
20231122,132700,287885910,13930,13930,13930,13930,8
|
|
20231122,132600,287774470,13930,13930,13930,13930,10
|
|
20231122,132500,287635170,13930,13930,13930,13930,36
|
|
20231122,132400,287133690,13930,13930,13930,13930,158
|
|
20231122,132300,284932750,13930,13930,13930,13930,0
|
|
20231122,132200,284932750,13930,13930,13950,13930,154
|
|
20231122,132100,282787430,13930,13930,13930,13930,0
|
|
20231122,132000,282787430,13930,13930,13930,13930,0
|
|
20231122,131900,282787430,13930,13930,13930,13930,2
|
|
20231122,131800,282759570,13930,13930,13930,13930,0
|
|
20231122,131700,282759570,13930,13930,13930,13930,0
|
|
20231122,131600,282759570,13930,13930,13930,13930,4
|
|
20231122,131500,282703850,13930,13930,13930,13930,0
|
|
20231122,131400,282703850,13930,13930,13930,13930,6
|
|
20231122,131300,282620270,13940,13940,13940,13940,0
|
|
20231122,131200,282620270,13940,13940,13940,13940,1
|
|
20231122,131100,282606330,13930,13930,13930,13930,0
|
|
20231122,131000,282606330,13930,13930,13930,13930,0
|
|
20231122,130900,282606330,13930,13930,13930,13930,0
|
|
20231122,130800,282606330,13930,13930,13930,13930,50
|
|
20231122,130700,281909830,13910,13910,13910,13910,2
|
|
20231122,130600,281882010,13910,13910,13910,13910,1
|
|
20231122,130500,281868100,13940,13930,13940,13930,98
|
|
20231122,130400,280502450,13930,13930,13930,13930,0
|
|
20231122,130300,280502450,13930,13930,13930,13930,0
|
|
20231122,130200,280502450,13930,13930,13930,13930,1
|
|
20231122,130100,280488520,13900,13900,13900,13900,2
|
|
20231122,130000,280460720,13930,13930,13930,13930,7
|
|
20231122,125900,280363210,13940,13940,13940,13940,1
|
|
20231122,125800,280349270,13900,13910,13910,13900,1000
|
|
20231122,125700,266448440,13950,13950,13950,13950,0
|
|
20231122,125600,266448440,13950,13950,13950,13950,0
|
|
20231122,125500,266448440,13950,13950,13950,13950,0
|
|
20231122,125400,266448440,13950,13950,13950,13950,0
|
|
20231122,125300,266448440,13950,13950,13950,13950,0
|
|
20231122,125200,266448440,13950,13950,13950,13950,0
|
|
20231122,125100,266448440,13950,13950,13950,13950,0
|
|
20231122,125000,266448440,13950,13950,13950,13950,0
|
|
20231122,124900,266448440,13950,13950,13950,13950,5
|
|
20231122,124800,266378690,13950,13950,13950,13950,0
|
|
20231122,124700,266378690,13950,13950,13950,13950,1
|
|
20231122,124600,266364740,13910,13910,13910,13910,43
|
|
20231122,124500,265766610,13910,13910,13910,13910,0
|
|
20231122,124400,265766610,13910,13910,13910,13910,0
|
|
20231122,124300,265766610,13910,13910,13910,13910,93
|
|
20231122,124200,264472980,13910,13910,13910,13910,100
|
|
20231122,124100,263081980,13920,13920,13920,13920,10
|
|
20231122,124000,262942780,13950,13950,13950,13950,0
|
|
20231122,123900,262942780,13950,13950,13950,13950,0
|
|
20231122,123800,262942780,13950,13950,13950,13950,123
|
|
20231122,123700,261226930,13950,13950,13950,13950,2
|
|
20231122,123600,261199030,13920,13920,13920,13920,59
|
|
20231122,123500,260377750,13950,13960,13960,13950,2
|
|
20231122,123400,260349840,13970,13970,13970,13970,1
|
|
20231122,123300,260335870,13900,13900,13900,13900,0
|
|
20231122,123200,260335870,13900,13900,13900,13900,0
|
|
20231122,123100,260335870,13900,13900,13900,13900,0
|
|
20231122,123000,260335870,13900,13900,13900,13900,0
|
|
20231122,122900,260335870,13900,13900,13900,13900,0
|
|
20231122,122800,260335870,13900,13900,13900,13900,0
|
|
20231122,122700,260335870,13900,13900,13900,13900,0
|
|
20231122,122600,260335870,13900,13900,13900,13900,0
|
|
20231122,122500,260335870,13900,13900,13900,13900,0
|
|
20231122,122400,260335870,13900,13900,13900,13900,0
|
|
20231122,122300,260335870,13900,13900,13900,13900,0
|
|
20231122,122200,260335870,13900,13900,13900,13900,0
|
|
20231122,122100,260335870,13900,13900,13900,13900,0
|
|
20231122,122000,260335870,13900,13900,13900,13900,0
|
|
20231122,121900,260335870,13900,13900,13900,13900,72
|
|
20231122,121800,259335070,13910,13910,13910,13910,0
|
|
20231122,121700,259335070,13910,13910,13910,13910,1
|
|
20231122,121600,259321160,13970,13970,13970,13970,0
|
|
20231122,121500,259321160,13970,13970,13970,13970,0
|
|
20231122,121400,259321160,13970,13970,13970,13970,0
|
|
20231122,121300,259321160,13970,13970,13970,13970,0
|
|
20231122,121200,259321160,13970,13970,13970,13970,1
|
|
20231122,121100,259307190,13910,13910,13910,13910,0
|
|
20231122,121000,259307190,13910,13910,13910,13910,0
|
|
20231122,120900,259307190,13910,13910,13910,13910,0
|
|
20231122,120800,259307190,13910,13910,13910,13910,5
|
|
20231122,120700,259237640,13890,13890,13890,13890,0
|
|
20231122,120600,259237640,13890,13890,13890,13890,0
|
|
20231122,120500,259237640,13890,13890,13890,13890,1
|
|
20231122,120400,259223750,13980,13930,13980,13930,501
|
|
20231122,120300,252231390,13880,13890,13890,13880,200
|
|
20231122,120200,249455350,13960,13960,13960,13960,1
|
|
20231122,120100,249441390,13880,13880,13880,13880,0
|
|
20231122,120000,249441390,13880,13900,13900,13880,100
|
|
20231122,115900,248052500,13900,13900,13900,13900,0
|
|
20231122,115800,248052500,13900,13900,13900,13900,0
|
|
20231122,115700,248052500,13900,13900,13900,13900,0
|
|
20231122,115600,248052500,13900,13900,13900,13900,0
|
|
20231122,115500,248052500,13900,13900,13900,13900,0
|
|
20231122,115400,248052500,13900,13940,13990,13900,12
|
|
20231122,115300,247885570,13900,13900,13900,13900,34
|
|
20231122,115200,247412970,13900,13900,13900,13900,0
|
|
20231122,115100,247412970,13900,13900,13900,13900,0
|
|
20231122,115000,247412970,13900,13900,13900,13900,311
|
|
20231122,114900,243090070,13940,13950,13950,13940,66
|
|
20231122,114800,242170010,13990,13990,13990,13990,0
|
|
20231122,114700,242170010,13990,13990,13990,13990,0
|
|
20231122,114600,242170010,13990,13980,13990,13980,100
|
|
20231122,114500,240771210,13950,13990,13990,13950,302
|
|
20231122,114400,236558230,13990,13990,13990,13990,0
|
|
20231122,114300,236558230,13990,13960,13990,13960,101
|
|
20231122,114200,235147320,13940,13950,13950,13940,59
|
|
20231122,114100,234324560,13950,13950,13950,13950,0
|
|
20231122,114000,234324560,13950,13940,13950,13940,63
|
|
20231122,113900,233445780,13940,13940,13940,13940,0
|
|
20231122,113800,233445780,13940,13920,13940,13920,37
|
|
20231122,113700,232930720,13910,13910,13910,13910,11
|
|
20231122,113600,232777710,13910,13910,13910,13910,0
|
|
20231122,113500,232777710,13910,13910,13910,13910,1
|
|
20231122,113400,232763800,13910,13910,13910,13910,5
|
|
20231122,113300,232694250,13900,13900,13900,13900,0
|
|
20231122,113200,232694250,13900,13900,13900,13900,0
|
|
20231122,113100,232694250,13900,13900,13900,13900,1
|
|
20231122,113000,232680350,13890,13900,13900,13890,248
|
|
20231122,112900,229234630,13900,13900,13900,13900,4
|
|
20231122,112800,229179030,13910,13910,13910,13910,4
|
|
20231122,112700,229123390,13910,13910,13910,13910,63
|
|
20231122,112600,228247060,13910,13910,13910,13910,0
|
|
20231122,112500,228247060,13910,13910,13910,13910,300
|
|
20231122,112400,224074060,13910,13910,13910,13910,0
|
|
20231122,112300,224074060,13910,13910,13910,13910,0
|
|
20231122,112200,224074060,13910,13920,13920,13910,172
|
|
20231122,112100,221681520,13920,13920,13920,13920,5
|
|
20231122,112000,221611920,13920,13920,13920,13920,0
|
|
20231122,111900,221611920,13920,13920,13920,13920,17
|
|
20231122,111800,221375280,13910,13910,13910,13910,0
|
|
20231122,111700,221375280,13910,13910,13910,13910,0
|
|
20231122,111600,221375280,13910,13910,13910,13910,0
|
|
20231122,111500,221375280,13910,13910,13910,13910,0
|
|
20231122,111400,221375280,13910,13910,13910,13910,0
|
|
20231122,111300,221375280,13910,13900,13910,13900,299
|
|
20231122,111200,217218940,13900,13900,13900,13900,0
|
|
20231122,111100,217218940,13900,13900,13900,13900,0
|
|
20231122,111000,217218940,13900,13900,13900,13900,6
|
|
20231122,110900,217135540,13900,13900,13900,13900,0
|
|
20231122,110800,217135540,13900,13880,13910,13880,141
|
|
20231122,110700,215176790,13870,13870,13870,13870,15
|
|
20231122,110600,214968740,13870,13880,13880,13870,50
|
|
20231122,110500,214275140,13870,13870,13870,13870,0
|
|
20231122,110400,214275140,13870,13870,13870,13870,393
|
|
20231122,110300,208824230,13870,13880,13880,13870,342
|
|
20231122,110200,204080370,13910,13910,13910,13910,1
|
|
20231122,110100,204066460,13910,13910,13910,13910,0
|
|
20231122,110000,204066460,13910,13910,13910,13910,0
|
|
20231122,105900,204066460,13910,13910,13910,13910,12
|
|
20231122,105800,203899540,13870,13880,13880,13870,160
|
|
20231122,105700,201679340,13870,13910,13910,13870,1000
|
|
20231122,105600,187805150,13920,13920,13920,13920,99
|
|
20231122,105500,186427070,13910,13910,13910,13910,103
|
|
20231122,105400,184994340,13910,13910,13910,13910,0
|
|
20231122,105300,184994340,13910,13910,13910,13910,1
|
|
20231122,105200,184980430,13880,13880,13880,13880,50
|
|
20231122,105100,184286430,13870,13870,13870,13870,0
|
|
20231122,105000,184286430,13870,13870,13870,13870,0
|
|
20231122,104900,184286430,13870,13870,13870,13870,0
|
|
20231122,104800,184286430,13870,13870,13870,13870,598
|
|
20231122,104700,175992170,13870,13870,13870,13870,0
|
|
20231122,104600,175992170,13870,13880,13880,13870,40
|
|
20231122,104500,175437270,13880,13880,13880,13880,0
|
|
20231122,104400,175437270,13880,13920,13920,13880,13
|
|
20231122,104300,175256790,13880,13880,13880,13880,53
|
|
20231122,104200,174521150,13860,13860,13860,13860,5
|
|
20231122,104100,174451850,13860,13860,13860,13860,0
|
|
20231122,104000,174451850,13860,13860,13860,13860,210
|
|
20231122,103900,171541250,13850,13850,13850,13850,0
|
|
20231122,103800,171541250,13850,13850,13850,13850,0
|
|
20231122,103700,171541250,13850,13850,13850,13850,0
|
|
20231122,103600,171541250,13850,13850,13850,13850,128
|
|
20231122,103500,169768450,13840,13840,13840,13840,0
|
|
20231122,103400,169768450,13840,13840,13840,13840,0
|
|
20231122,103300,169768450,13840,13840,13840,13840,0
|
|
20231122,103200,169768450,13840,13840,13840,13840,30
|
|
20231122,103100,169353250,13850,13840,13850,13840,61
|
|
20231122,103000,168508800,13850,13850,13850,13850,17
|
|
20231122,102900,168273350,13860,13860,13860,13860,0
|
|
20231122,102800,168273350,13860,13860,13860,13860,0
|
|
20231122,102700,168273350,13860,13860,13860,13860,8
|
|
20231122,102600,168162470,13860,13860,13860,13860,5
|
|
20231122,102500,168093170,13820,13820,13820,13820,2
|
|
20231122,102400,168065530,13820,13820,13820,13820,0
|
|
20231122,102300,168065530,13820,13820,13820,13820,4
|
|
20231122,102200,168010250,13820,13830,13830,13820,672
|
|
20231122,102100,158721270,13840,13840,13840,13840,123
|
|
20231122,102000,157018950,13840,13840,13840,13840,0
|
|
20231122,101900,157018950,13840,13840,13840,13840,73
|
|
20231122,101800,156008630,13870,13870,13870,13870,350
|
|
20231122,101700,151154130,13870,13870,13870,13870,1
|
|
20231122,101600,151140260,13870,13870,13870,13870,90
|
|
20231122,101500,149891960,13830,13830,13830,13830,0
|
|
20231122,101400,149891960,13830,13830,13830,13830,0
|
|
20231122,101300,149891960,13830,13830,13830,13830,0
|
|
20231122,101200,149891960,13830,13830,13830,13830,0
|
|
20231122,101100,149891960,13830,13830,13830,13830,0
|
|
20231122,101000,149891960,13830,13830,13830,13830,0
|
|
20231122,100900,149891960,13830,13830,13830,13830,0
|
|
20231122,100800,149891960,13830,13830,13830,13830,200
|
|
20231122,100700,147125960,13840,13840,13840,13840,0
|
|
20231122,100600,147125960,13840,13840,13840,13840,101
|
|
20231122,100500,145728120,13840,13840,13840,13840,30
|
|
20231122,100400,145312920,13850,13850,13850,13850,1
|
|
20231122,100300,145299070,13850,13850,13850,13850,6
|
|
20231122,100200,145215970,13810,13810,13810,13810,0
|
|
20231122,100100,145215970,13810,13810,13810,13810,0
|
|
20231122,100000,145215970,13810,13810,13810,13810,0
|
|
20231122,095900,145215970,13810,13810,13810,13810,60
|
|
20231122,095800,144387370,13810,13830,13830,13800,580
|
|
20231122,095700,136378930,13810,13810,13810,13810,0
|
|
20231122,095600,136378930,13810,13820,13820,13810,319
|
|
20231122,095500,131973050,13820,13850,13850,13820,54
|
|
20231122,095400,131226680,13820,13820,13820,13820,0
|
|
20231122,095300,131226680,13820,13820,13820,13820,0
|
|
20231122,095200,131226680,13820,13820,13820,13820,0
|
|
20231122,095100,131226680,13820,13820,13820,13820,460
|
|
20231122,095000,124869480,13820,13820,13820,13820,40
|
|
20231122,094900,124316680,13810,13810,13810,13810,10
|
|
20231122,094800,124178580,13810,13810,13810,13810,30
|
|
20231122,094700,123764280,13820,13820,13820,13810,32
|
|
20231122,094600,123322340,13830,13830,13830,13830,0
|
|
20231122,094500,123322340,13830,13830,13830,13830,22
|
|
20231122,094400,123018080,13820,13810,13820,13800,165
|
|
20231122,094300,120740310,13810,13840,13840,13810,1046
|
|
20231122,094200,106281900,13840,13860,13860,13840,267
|
|
20231122,094100,102585270,13860,13860,13860,13860,134
|
|
20231122,094000,100728030,13870,13860,13870,13860,15
|
|
20231122,093900,100520120,13850,13850,13850,13850,0
|
|
20231122,093800,100520120,13850,13870,13870,13850,71
|
|
20231122,093700,99535470,13870,13850,13870,13850,104
|
|
20231122,093600,98093650,13870,13890,13890,13870,408
|
|
20231122,093500,92433110,13900,13910,13910,13900,496
|
|
20231122,093400,85538700,13920,13920,13920,13920,29
|
|
20231122,093300,85135020,13940,13920,13940,13920,177
|
|
20231122,093200,82669180,13920,13950,13950,13920,105
|
|
20231122,093100,81205440,13950,13960,13960,13950,120
|
|
20231122,093000,79531290,13960,13970,13970,13960,120
|
|
20231122,092900,77855980,13970,14010,14010,13970,3141
|
|
20231122,092800,33882380,14010,14050,14050,14010,384
|
|
20231122,092700,28500180,14060,14060,14060,14060,0
|
|
20231122,092600,28500180,14060,14050,14060,14040,35
|
|
20231122,092500,28008440,14050,14050,14050,14050,0
|
|
20231122,092400,28008440,14050,14080,14080,14050,106
|
|
20231122,092300,26519030,14070,14080,14080,14070,54
|
|
20231122,092200,25759230,14080,14080,14080,14080,210
|
|
20231122,092100,22802430,14080,14080,14080,14080,0
|
|
20231122,092000,22802430,14080,14100,14100,14080,62
|
|
20231122,091900,21929370,14100,14100,14100,14100,218
|
|
20231122,091800,18855570,14100,14100,14100,14100,4
|
|
20231122,091700,18799170,14100,14100,14100,14100,1
|
|
20231122,091600,18785070,14070,14070,14070,14070,0
|
|
20231122,091500,18785070,14070,14070,14070,14070,4
|
|
20231122,091400,18728790,14050,14050,14050,14050,0
|
|
20231122,091300,18728790,14050,14050,14050,14050,0
|
|
20231122,091200,18728790,14050,14050,14050,14050,17
|
|
20231122,091100,18489940,14050,14050,14050,14050,2
|
|
20231122,091000,18461840,14070,14060,14070,14060,26
|
|
20231122,090900,18096060,14060,14060,14060,14060,19
|
|
20231122,090800,17828920,14080,14080,14080,14080,4
|
|
20231122,090700,17772600,14010,14010,14010,14000,317
|
|
20231122,090600,13332970,14010,14010,14010,14010,124
|
|
20231122,090500,11595730,14000,14010,14010,14000,569
|
|
20231122,090400,3628990,14000,14010,14010,14000,200
|
|
20231122,090300,827440,14000,14000,14000,14000,0
|
|
20231122,090200,827440,14000,14000,14000,14000,0
|
|
20231122,090100,827440,14000,14030,14030,14000,47
|
|
20231122,090000,169200,14100,14100,14100,14100,12
|