689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202600,747865290,14350,14350,14350,14350,1557
|
|
20231123,202500,747865290,14350,14350,14350,14350,0
|
|
20231123,202400,747865290,14350,14350,14350,14350,0
|
|
20231123,202300,747865290,14350,14350,14350,14350,0
|
|
20231123,202200,747865290,14350,14350,14350,14350,0
|
|
20231123,202100,747865290,14350,14350,14350,14350,0
|
|
20231123,202000,747865290,14350,14350,14350,14350,0
|
|
20231123,201900,747865290,14350,14350,14350,14350,0
|
|
20231123,201800,747865290,14350,14350,14350,14350,0
|
|
20231123,201700,747865290,14350,14350,14350,14350,0
|
|
20231123,201600,747865290,14350,14350,14350,14350,0
|
|
20231123,201500,747865290,14350,14350,14350,14350,0
|
|
20231123,201400,747865290,14350,14350,14350,14350,0
|
|
20231123,201300,747865290,14350,14350,14350,14350,0
|
|
20231123,201200,747865290,14350,14350,14350,14350,0
|
|
20231123,201100,747865290,14350,14350,14350,14350,0
|
|
20231123,201000,747865290,14350,14350,14350,14350,0
|
|
20231123,200900,747865290,14350,14350,14350,14350,0
|
|
20231123,200800,747865290,14350,14350,14350,14350,0
|
|
20231123,200700,747865290,14350,14350,14350,14350,0
|
|
20231123,200600,747865290,14350,14350,14350,14350,0
|
|
20231123,200500,747865290,14350,14350,14350,14350,0
|
|
20231123,200400,747865290,14350,14350,14350,14350,0
|
|
20231123,200300,747865290,14350,14350,14350,14350,0
|
|
20231123,200200,747865290,14350,14350,14350,14350,0
|
|
20231123,200100,747865290,14350,14350,14350,14350,0
|
|
20231123,200000,747865290,14350,14350,14350,14350,0
|
|
20231123,195900,747865290,14350,14350,14350,14350,0
|
|
20231123,195800,747865290,14350,14350,14350,14350,0
|
|
20231123,195700,747865290,14350,14350,14350,14350,0
|
|
20231123,195600,747865290,14350,14350,14350,14350,1557
|
|
20231123,195500,747865290,14350,14350,14350,14350,0
|
|
20231123,195400,747865290,14350,14350,14350,14350,0
|
|
20231123,195300,747865290,14350,14350,14350,14350,0
|
|
20231123,195200,747865290,14350,14350,14350,14350,0
|
|
20231123,195100,747865290,14350,14350,14350,14350,0
|
|
20231123,195000,747865290,14350,14350,14350,14350,0
|
|
20231123,194900,747865290,14350,14350,14350,14350,0
|
|
20231123,194800,747865290,14350,14350,14350,14350,0
|
|
20231123,194700,747865290,14350,14350,14350,14350,0
|
|
20231123,194600,747865290,14350,14350,14350,14350,0
|
|
20231123,194500,747865290,14350,14350,14350,14350,0
|
|
20231123,194400,747865290,14350,14350,14350,14350,0
|
|
20231123,194300,747865290,14350,14350,14350,14350,0
|
|
20231123,194200,747865290,14350,14350,14350,14350,0
|
|
20231123,194100,747865290,14350,14350,14350,14350,0
|
|
20231123,194000,747865290,14350,14350,14350,14350,0
|
|
20231123,193900,747865290,14350,14350,14350,14350,0
|
|
20231123,193800,747865290,14350,14350,14350,14350,0
|
|
20231123,193700,747865290,14350,14350,14350,14350,0
|
|
20231123,193600,747865290,14350,14350,14350,14350,0
|
|
20231123,193500,747865290,14350,14350,14350,14350,0
|
|
20231123,193400,747865290,14350,14350,14350,14350,0
|
|
20231123,193300,747865290,14350,14350,14350,14350,0
|
|
20231123,193200,747865290,14350,14350,14350,14350,0
|
|
20231123,193100,747865290,14350,14350,14350,14350,0
|
|
20231123,193000,747865290,14350,14350,14350,14350,0
|
|
20231123,192900,747865290,14350,14350,14350,14350,0
|
|
20231123,192800,747865290,14350,14350,14350,14350,0
|
|
20231123,192700,747865290,14350,14350,14350,14350,0
|
|
20231123,192600,747865290,14350,14350,14350,14350,1557
|
|
20231123,192500,747865290,14350,14350,14350,14350,0
|
|
20231123,192400,747865290,14350,14350,14350,14350,0
|
|
20231123,192300,747865290,14350,14350,14350,14350,0
|
|
20231123,192200,747865290,14350,14350,14350,14350,0
|
|
20231123,192100,747865290,14350,14350,14350,14350,0
|
|
20231123,192000,747865290,14350,14350,14350,14350,0
|
|
20231123,191900,747865290,14350,14350,14350,14350,0
|
|
20231123,191800,747865290,14350,14350,14350,14350,0
|
|
20231123,191700,747865290,14350,14350,14350,14350,0
|
|
20231123,191600,747865290,14350,14350,14350,14350,0
|
|
20231123,191500,747865290,14350,14350,14350,14350,0
|
|
20231123,191400,747865290,14350,14350,14350,14350,0
|
|
20231123,191300,747865290,14350,14350,14350,14350,0
|
|
20231123,191200,747865290,14350,14350,14350,14350,0
|
|
20231123,191100,747865290,14350,14350,14350,14350,0
|
|
20231123,191000,747865290,14350,14350,14350,14350,0
|
|
20231123,190900,747865290,14350,14350,14350,14350,0
|
|
20231123,190800,747865290,14350,14350,14350,14350,0
|
|
20231123,190700,747865290,14350,14350,14350,14350,0
|
|
20231123,190600,747865290,14350,14350,14350,14350,0
|
|
20231123,190500,747865290,14350,14350,14350,14350,0
|
|
20231123,190400,747865290,14350,14350,14350,14350,0
|
|
20231123,190300,747865290,14350,14350,14350,14350,0
|
|
20231123,190200,747865290,14350,14350,14350,14350,0
|
|
20231123,190100,747865290,14350,14350,14350,14350,0
|
|
20231123,190000,747865290,14350,14350,14350,14350,0
|
|
20231123,185900,747865290,14350,14350,14350,14350,0
|
|
20231123,185800,747865290,14350,14350,14350,14350,0
|
|
20231123,185700,747865290,14350,14350,14350,14350,0
|
|
20231123,185600,747865290,14350,14350,14350,14350,1557
|
|
20231123,185500,747865290,14350,14350,14350,14350,0
|
|
20231123,185400,747865290,14350,14350,14350,14350,0
|
|
20231123,185300,747865290,14350,14350,14350,14350,0
|
|
20231123,185200,747865290,14350,14350,14350,14350,0
|
|
20231123,185100,747865290,14350,14350,14350,14350,0
|
|
20231123,185000,747865290,14350,14350,14350,14350,0
|
|
20231123,184900,747865290,14350,14350,14350,14350,0
|
|
20231123,184800,747865290,14350,14350,14350,14350,0
|
|
20231123,184700,747865290,14350,14350,14350,14350,0
|
|
20231123,184600,747865290,14350,14350,14350,14350,0
|
|
20231123,184500,747865290,14350,14350,14350,14350,0
|
|
20231123,184400,747865290,14350,14350,14350,14350,0
|
|
20231123,184300,747865290,14350,14350,14350,14350,0
|
|
20231123,184200,747865290,14350,14350,14350,14350,0
|
|
20231123,184100,747865290,14350,14350,14350,14350,0
|
|
20231123,184000,747865290,14350,14350,14350,14350,0
|
|
20231123,183900,747865290,14350,14350,14350,14350,0
|
|
20231123,183800,747865290,14350,14350,14350,14350,0
|
|
20231123,183700,747865290,14350,14350,14350,14350,0
|
|
20231123,183600,747865290,14350,14350,14350,14350,0
|
|
20231123,183500,747865290,14350,14350,14350,14350,0
|
|
20231123,183400,747865290,14350,14350,14350,14350,0
|
|
20231123,183300,747865290,14350,14350,14350,14350,0
|
|
20231123,183200,747865290,14350,14350,14350,14350,0
|
|
20231123,183100,747865290,14350,14350,14350,14350,0
|
|
20231123,183000,747865290,14350,14350,14350,14350,0
|
|
20231123,182900,747865290,14350,14350,14350,14350,0
|
|
20231123,182800,747865290,14350,14350,14350,14350,0
|
|
20231123,182700,747865290,14350,14350,14350,14350,0
|
|
20231123,182600,747865290,14350,14350,14350,14350,1557
|
|
20231123,182500,747865290,14350,14350,14350,14350,0
|
|
20231123,182400,747865290,14350,14350,14350,14350,0
|
|
20231123,182300,747865290,14350,14350,14350,14350,0
|
|
20231123,182200,747865290,14350,14350,14350,14350,0
|
|
20231123,182100,747865290,14350,14350,14350,14350,0
|
|
20231123,182000,747865290,14350,14350,14350,14350,0
|
|
20231123,181900,747865290,14350,14350,14350,14350,0
|
|
20231123,181800,747865290,14350,14350,14350,14350,0
|
|
20231123,181700,747865290,14350,14350,14350,14350,0
|
|
20231123,181600,747865290,14350,14350,14350,14350,0
|
|
20231123,181500,747865290,14350,14350,14350,14350,0
|
|
20231123,181400,747865290,14350,14350,14350,14350,0
|
|
20231123,181300,747865290,14350,14350,14350,14350,0
|
|
20231123,181200,747865290,14350,14350,14350,14350,0
|
|
20231123,181100,747865290,14350,14350,14350,14350,0
|
|
20231123,181000,747865290,14350,14350,14350,14350,0
|
|
20231123,180900,747865290,14350,14350,14350,14350,0
|
|
20231123,180800,747865290,14350,14350,14350,14350,0
|
|
20231123,180700,747865290,14350,14350,14350,14350,0
|
|
20231123,180600,747865290,14350,14350,14350,14350,0
|
|
20231123,180500,747865290,14350,14350,14350,14350,0
|
|
20231123,180400,747865290,14350,14350,14350,14350,0
|
|
20231123,180300,747865290,14350,14350,14350,14350,0
|
|
20231123,180200,747865290,14350,14350,14350,14350,0
|
|
20231123,180100,747865290,14350,14350,14350,14350,0
|
|
20231123,180000,747865290,14350,14350,14350,14350,0
|
|
20231123,175900,747865290,14350,14350,14350,14350,0
|
|
20231123,175800,747865290,14350,14350,14350,14350,0
|
|
20231123,175700,747865290,14350,14350,14350,14350,0
|
|
20231123,175600,747865290,14350,14350,14350,14350,1557
|
|
20231123,175500,747865290,14350,14350,14350,14350,0
|
|
20231123,175400,747865290,14350,14350,14350,14350,0
|
|
20231123,175300,747865290,14350,14350,14350,14350,0
|
|
20231123,175200,747865290,14350,14350,14350,14350,0
|
|
20231123,175100,747865290,14350,14350,14350,14350,0
|
|
20231123,175000,747865290,14350,14350,14350,14350,0
|
|
20231123,174900,747865290,14350,14350,14350,14350,0
|
|
20231123,174800,747865290,14350,14350,14350,14350,0
|
|
20231123,174700,747865290,14350,14350,14350,14350,0
|
|
20231123,174600,747865290,14350,14350,14350,14350,0
|
|
20231123,174500,747865290,14350,14350,14350,14350,0
|
|
20231123,174400,747865290,14350,14350,14350,14350,0
|
|
20231123,174300,747865290,14350,14350,14350,14350,0
|
|
20231123,174200,747865290,14350,14350,14350,14350,0
|
|
20231123,174100,747865290,14350,14350,14350,14350,0
|
|
20231123,174000,747865290,14350,14350,14350,14350,0
|
|
20231123,173900,747865290,14350,14350,14350,14350,0
|
|
20231123,173800,747865290,14350,14350,14350,14350,0
|
|
20231123,173700,747865290,14350,14350,14350,14350,0
|
|
20231123,173600,747865290,14350,14350,14350,14350,0
|
|
20231123,173500,747865290,14350,14350,14350,14350,0
|
|
20231123,173400,747865290,14350,14350,14350,14350,0
|
|
20231123,173300,747865290,14350,14350,14350,14350,0
|
|
20231123,173200,747865290,14350,14350,14350,14350,0
|
|
20231123,173100,747865290,14350,14350,14350,14350,0
|
|
20231123,173000,747865290,14350,14350,14350,14350,0
|
|
20231123,172900,747865290,14350,14350,14350,14350,0
|
|
20231123,172800,747865290,14350,14350,14350,14350,0
|
|
20231123,172700,747865290,14350,14350,14350,14350,0
|
|
20231123,172600,747865290,14350,14350,14350,14350,1557
|
|
20231123,172500,747865290,14350,14350,14350,14350,0
|
|
20231123,172400,747865290,14350,14350,14350,14350,0
|
|
20231123,172300,747865290,14350,14350,14350,14350,0
|
|
20231123,172200,747865290,14350,14350,14350,14350,0
|
|
20231123,172100,747865290,14350,14350,14350,14350,0
|
|
20231123,172000,747865290,14350,14350,14350,14350,0
|
|
20231123,171900,747865290,14350,14350,14350,14350,0
|
|
20231123,171800,747865290,14350,14350,14350,14350,0
|
|
20231123,171700,747865290,14350,14350,14350,14350,0
|
|
20231123,171600,747865290,14350,14350,14350,14350,0
|
|
20231123,171500,747865290,14350,14350,14350,14350,0
|
|
20231123,171400,747865290,14350,14350,14350,14350,0
|
|
20231123,171300,747865290,14350,14350,14350,14350,0
|
|
20231123,171200,747865290,14350,14350,14350,14350,0
|
|
20231123,171100,747865290,14350,14350,14350,14350,0
|
|
20231123,171000,747865290,14350,14350,14350,14350,0
|
|
20231123,170900,747865290,14350,14350,14350,14350,0
|
|
20231123,170800,747865290,14350,14350,14350,14350,0
|
|
20231123,170700,747865290,14350,14350,14350,14350,0
|
|
20231123,170600,747865290,14350,14350,14350,14350,0
|
|
20231123,170500,747865290,14350,14350,14350,14350,0
|
|
20231123,170400,747865290,14350,14350,14350,14350,0
|
|
20231123,170300,747865290,14350,14350,14350,14350,0
|
|
20231123,170200,747865290,14350,14350,14350,14350,0
|
|
20231123,170100,747865290,14350,14350,14350,14350,0
|
|
20231123,170000,747865290,14350,14350,14350,14350,0
|
|
20231123,165900,747865290,14350,14350,14350,14350,0
|
|
20231123,165800,747865290,14350,14350,14350,14350,0
|
|
20231123,165700,747865290,14350,14350,14350,14350,0
|
|
20231123,165600,747865290,14350,14350,14350,14350,1557
|
|
20231123,165500,747865290,14350,14350,14350,14350,0
|
|
20231123,165400,747865290,14350,14350,14350,14350,0
|
|
20231123,165300,747865290,14350,14350,14350,14350,0
|
|
20231123,165200,747865290,14350,14350,14350,14350,0
|
|
20231123,165100,747865290,14350,14350,14350,14350,0
|
|
20231123,165000,747865290,14350,14350,14350,14350,0
|
|
20231123,164900,747865290,14350,14350,14350,14350,0
|
|
20231123,164800,747865290,14350,14350,14350,14350,0
|
|
20231123,164700,747865290,14350,14350,14350,14350,0
|
|
20231123,164600,747865290,14350,14350,14350,14350,0
|
|
20231123,164500,747865290,14350,14350,14350,14350,0
|
|
20231123,164400,747865290,14350,14350,14350,14350,0
|
|
20231123,164300,747865290,14350,14350,14350,14350,0
|
|
20231123,164200,747865290,14350,14350,14350,14350,0
|
|
20231123,164100,747865290,14350,14350,14350,14350,0
|
|
20231123,164000,747865290,14350,14350,14350,14350,0
|
|
20231123,163900,747865290,14350,14350,14350,14350,0
|
|
20231123,163800,747865290,14350,14350,14350,14350,0
|
|
20231123,163700,747865290,14350,14350,14350,14350,0
|
|
20231123,163600,747865290,14350,14350,14350,14350,0
|
|
20231123,163500,747865290,14350,14350,14350,14350,0
|
|
20231123,163400,747865290,14350,14350,14350,14350,0
|
|
20231123,163300,747865290,14350,14350,14350,14350,0
|
|
20231123,163200,747865290,14350,14350,14350,14350,0
|
|
20231123,163100,747865290,14350,14350,14350,14350,0
|
|
20231123,163000,747865290,14350,14350,14350,14350,0
|
|
20231123,162900,747865290,14350,14350,14350,14350,0
|
|
20231123,162800,747865290,14350,14350,14350,14350,0
|
|
20231123,162700,747865290,14350,14350,14350,14350,0
|
|
20231123,162600,747865290,14350,14350,14350,14350,1557
|
|
20231123,162500,747865290,14350,14350,14350,14350,0
|
|
20231123,162400,747865290,14350,14350,14350,14350,0
|
|
20231123,162300,747865290,14350,14350,14350,14350,0
|
|
20231123,162200,747865290,14350,14350,14350,14350,0
|
|
20231123,162100,747865290,14350,14350,14350,14350,0
|
|
20231123,162000,747865290,14350,14350,14350,14350,0
|
|
20231123,161900,747865290,14350,14350,14350,14350,0
|
|
20231123,161800,747865290,14350,14350,14350,14350,0
|
|
20231123,161700,747865290,14350,14350,14350,14350,0
|
|
20231123,161600,747865290,14350,14350,14350,14350,0
|
|
20231123,161500,747865290,14350,14350,14350,14350,0
|
|
20231123,161400,747865290,14350,14350,14350,14350,0
|
|
20231123,161300,747865290,14350,14350,14350,14350,0
|
|
20231123,161200,747865290,14350,14350,14350,14350,0
|
|
20231123,161100,747865290,14350,14350,14350,14350,0
|
|
20231123,161000,747865290,14350,14350,14350,14350,0
|
|
20231123,160900,747865290,14350,14350,14350,14350,0
|
|
20231123,160800,747865290,14350,14350,14350,14350,0
|
|
20231123,160700,747865290,14350,14350,14350,14350,0
|
|
20231123,160600,747865290,14350,14350,14350,14350,0
|
|
20231123,160500,747865290,14350,14350,14350,14350,0
|
|
20231123,160400,747865290,14350,14350,14350,14350,0
|
|
20231123,160300,747865290,14350,14350,14350,14350,0
|
|
20231123,160200,747865290,14350,14350,14350,14350,0
|
|
20231123,160100,747865290,14350,14350,14350,14350,0
|
|
20231123,160000,747865290,14350,14350,14350,14350,0
|
|
20231123,155900,747865290,14350,14350,14350,14350,0
|
|
20231123,155800,747865290,14350,14350,14350,14350,0
|
|
20231123,155700,747865290,14350,14350,14350,14350,0
|
|
20231123,155600,747865290,14350,14350,14350,14350,1557
|
|
20231123,155500,747865290,14350,14350,14350,14350,0
|
|
20231123,155400,747865290,14350,14350,14350,14350,0
|
|
20231123,155300,747865290,14350,14350,14350,14350,0
|
|
20231123,155200,747865290,14350,14350,14350,14350,0
|
|
20231123,155100,747865290,14350,14350,14350,14350,0
|
|
20231123,155000,747865290,14350,14350,14350,14350,0
|
|
20231123,154900,747865290,14350,14350,14350,14350,0
|
|
20231123,154800,747865290,14350,14350,14350,14350,0
|
|
20231123,154700,747865290,14350,14350,14350,14350,0
|
|
20231123,154600,747865290,14350,14350,14350,14350,0
|
|
20231123,154500,747865290,14350,14350,14350,14350,0
|
|
20231123,154400,747865290,14350,14350,14350,14350,0
|
|
20231123,154300,747865290,14350,14350,14350,14350,0
|
|
20231123,154200,747865290,14350,14350,14350,14350,0
|
|
20231123,154100,747865290,14350,14350,14350,14350,0
|
|
20231123,154000,747865290,14350,14350,14350,14350,0
|
|
20231123,153900,747865290,14350,14350,14350,14350,0
|
|
20231123,153800,747865290,14350,14350,14350,14350,0
|
|
20231123,153700,747865290,14350,14350,14350,14350,0
|
|
20231123,153600,747865290,14350,14350,14350,14350,0
|
|
20231123,153500,747865290,14350,14350,14350,14350,0
|
|
20231123,153400,747865290,14350,14350,14350,14350,0
|
|
20231123,153300,747865290,14350,14350,14350,14350,0
|
|
20231123,153200,747865290,14350,14350,14350,14350,0
|
|
20231123,153100,747865290,14350,14350,14350,14350,0
|
|
20231123,153000,747865290,14350,14350,14350,14350,1557
|
|
20231123,152900,725522340,14330,14330,14330,14330,0
|
|
20231123,152800,725522340,14330,14330,14330,14330,0
|
|
20231123,152700,725522340,14330,14330,14330,14330,0
|
|
20231123,152600,725522340,14330,14330,14330,14330,0
|
|
20231123,152500,725522340,14330,14330,14330,14330,0
|
|
20231123,152400,725522340,14330,14330,14330,14330,0
|
|
20231123,152300,725522340,14330,14330,14330,14330,0
|
|
20231123,152200,725522340,14330,14330,14330,14330,0
|
|
20231123,152100,725522340,14330,14330,14330,14330,0
|
|
20231123,152000,725522340,14330,14330,14330,14330,0
|
|
20231123,151900,725522340,14330,14300,14330,14270,502
|
|
20231123,151800,718336370,14290,14290,14290,14290,323
|
|
20231123,151700,713720700,14310,14290,14310,14290,522
|
|
20231123,151600,706251780,14290,14290,14290,14290,0
|
|
20231123,151500,706251780,14290,14290,14290,14290,53
|
|
20231123,151400,705494410,14290,14290,14290,14290,0
|
|
20231123,151300,705494410,14290,14270,14290,14270,675
|
|
20231123,151200,695860430,14270,14270,14270,14270,37
|
|
20231123,151100,695332440,14280,14240,14280,14240,1000
|
|
20231123,151000,681068030,14240,14240,14240,14240,37
|
|
20231123,150900,680541150,14240,14240,14240,14240,0
|
|
20231123,150800,680541150,14240,14210,14240,14210,31
|
|
20231123,150700,680099740,14240,14240,14240,14240,30
|
|
20231123,150600,679672540,14240,14240,14240,14240,30
|
|
20231123,150500,679245340,14240,14200,14260,14200,745
|
|
20231123,150400,668626770,14230,14230,14230,14230,0
|
|
20231123,150300,668626770,14230,14200,14230,14200,33
|
|
20231123,150200,668157270,14200,14230,14230,14200,566
|
|
20231123,150100,660114810,14230,14230,14230,14230,11
|
|
20231123,150000,659958280,14230,14240,14240,14230,15
|
|
20231123,145900,659744810,14240,14240,14240,14240,26
|
|
20231123,145800,659374570,14230,14200,14230,14200,54
|
|
20231123,145700,658606950,14220,14220,14220,14200,19
|
|
20231123,145600,658337110,14210,14200,14210,14190,475
|
|
20231123,145500,651591940,14200,14200,14200,14200,41
|
|
20231123,145400,651009740,14200,14200,14200,14200,119
|
|
20231123,145300,649319940,14220,14200,14220,14200,519
|
|
20231123,145200,641948830,14220,14220,14220,14220,0
|
|
20231123,145100,641948830,14220,14220,14220,14220,0
|
|
20231123,145000,641948830,14220,14220,14220,14220,13
|
|
20231123,144900,641763970,14220,14220,14220,14220,0
|
|
20231123,144800,641763970,14220,14220,14220,14220,180
|
|
20231123,144700,639204370,14250,14250,14250,14250,0
|
|
20231123,144600,639204370,14250,14250,14250,14250,0
|
|
20231123,144500,639204370,14250,14250,14250,14230,52
|
|
20231123,144400,638463670,14250,14250,14250,14250,1
|
|
20231123,144300,638449420,14250,14250,14250,14250,26
|
|
20231123,144200,638078920,14250,14250,14250,14250,0
|
|
20231123,144100,638078920,14250,14250,14250,14250,0
|
|
20231123,144000,638078920,14250,14250,14250,14250,1
|
|
20231123,143900,638064670,14250,14240,14250,14240,97
|
|
20231123,143800,636682490,14260,14260,14260,14260,0
|
|
20231123,143700,636682490,14260,14260,14260,14260,0
|
|
20231123,143600,636682490,14260,14260,14260,14260,0
|
|
20231123,143500,636682490,14260,14260,14260,14260,0
|
|
20231123,143400,636682490,14260,14260,14260,14260,0
|
|
20231123,143300,636682490,14260,14240,14260,14240,101
|
|
20231123,143200,635244230,14220,14220,14220,14220,320
|
|
20231123,143100,630693830,14220,14220,14220,14220,100
|
|
20231123,143000,629271830,14220,14220,14220,14220,0
|
|
20231123,142900,629271830,14220,14210,14220,14200,127
|
|
20231123,142800,627467380,14220,14220,14220,14220,0
|
|
20231123,142700,627467380,14220,14220,14220,14220,0
|
|
20231123,142600,627467380,14220,14220,14220,14220,0
|
|
20231123,142500,627467380,14220,14220,14220,14220,2
|
|
20231123,142400,627438940,14220,14220,14220,14220,1
|
|
20231123,142300,627424720,14210,14210,14210,14210,15
|
|
20231123,142200,627211570,14230,14210,14230,14210,2
|
|
20231123,142100,627183130,14210,14220,14220,14210,100
|
|
20231123,142000,625762120,14230,14230,14230,14230,0
|
|
20231123,141900,625762120,14230,14230,14230,14230,5
|
|
20231123,141800,625690970,14230,14230,14230,14230,7
|
|
20231123,141700,625591360,14240,14230,14240,14230,10
|
|
20231123,141600,625449020,14210,14210,14210,14210,0
|
|
20231123,141500,625449020,14210,14210,14210,14210,0
|
|
20231123,141400,625449020,14210,14210,14210,14210,10
|
|
20231123,141300,625306920,14210,14210,14210,14210,0
|
|
20231123,141200,625306920,14210,14210,14210,14210,40
|
|
20231123,141100,624738520,14240,14240,14240,14240,5
|
|
20231123,141000,624667320,14260,14250,14260,14220,20
|
|
20231123,140900,624382360,14270,14240,14270,14240,51
|
|
20231123,140800,623655230,14210,14240,14270,14210,30
|
|
20231123,140700,623228050,14210,14210,14210,14210,0
|
|
20231123,140600,623228050,14210,14210,14210,14210,24
|
|
20231123,140500,622887010,14210,14210,14210,14210,1
|
|
20231123,140400,622872800,14210,14220,14220,14210,41
|
|
20231123,140300,622290170,14270,14270,14270,14270,0
|
|
20231123,140200,622290170,14270,14270,14270,14270,0
|
|
20231123,140100,622290170,14270,14270,14270,14270,0
|
|
20231123,140000,622290170,14270,14270,14270,14270,0
|
|
20231123,135900,622290170,14270,14270,14270,14270,35
|
|
20231123,135800,621790720,14280,14280,14280,14280,0
|
|
20231123,135700,621790720,14280,14280,14280,14280,0
|
|
20231123,135600,621790720,14280,14280,14280,14280,0
|
|
20231123,135500,621790720,14280,14280,14280,14280,0
|
|
20231123,135400,621790720,14280,14280,14280,14280,0
|
|
20231123,135300,621790720,14280,14280,14280,14280,0
|
|
20231123,135200,621790720,14280,14280,14280,14280,113
|
|
20231123,135100,620177080,14280,14280,14280,14280,1
|
|
20231123,135000,620162800,14280,14280,14280,14280,0
|
|
20231123,134900,620162800,14280,14280,14280,14280,0
|
|
20231123,134800,620162800,14280,14280,14280,14280,0
|
|
20231123,134700,620162800,14280,14280,14280,14280,0
|
|
20231123,134600,620162800,14280,14250,14280,14180,374
|
|
20231123,134500,614844950,14250,14250,14250,14250,0
|
|
20231123,134400,614844950,14250,14250,14250,14250,0
|
|
20231123,134300,614844950,14250,14260,14260,14250,41
|
|
20231123,134200,614260510,14260,14260,14260,14260,0
|
|
20231123,134100,614260510,14260,14260,14260,14260,0
|
|
20231123,134000,614260510,14260,14260,14260,14260,10
|
|
20231123,133900,614117910,14260,14260,14260,14260,0
|
|
20231123,133800,614117910,14260,14270,14270,14260,89
|
|
20231123,133700,612848700,14300,14300,14300,14300,2
|
|
20231123,133600,612820100,14270,14300,14310,14270,85
|
|
20231123,133500,611604320,14310,14290,14310,14290,69
|
|
20231123,133400,610617290,14290,14290,14290,14290,0
|
|
20231123,133300,610617290,14290,14290,14290,14290,9
|
|
20231123,133200,610488680,14300,14300,14300,14300,0
|
|
20231123,133100,610488680,14300,14300,14300,14300,2
|
|
20231123,133000,610460080,14310,14310,14310,14310,1
|
|
20231123,132900,610445770,14310,14260,14310,14260,213
|
|
20231123,132800,607408040,14250,14250,14250,14250,11
|
|
20231123,132700,607251290,14260,14260,14260,14260,0
|
|
20231123,132600,607251290,14260,14260,14260,14260,1
|
|
20231123,132500,607237030,14250,14250,14250,14250,0
|
|
20231123,132400,607237030,14250,14250,14250,14250,12
|
|
20231123,132300,607066030,14260,14260,14260,14260,0
|
|
20231123,132200,607066030,14260,14250,14260,14250,52
|
|
20231123,132100,606324630,14260,14260,14260,14260,1
|
|
20231123,132000,606310370,14190,14190,14190,14190,2000
|
|
20231123,131900,577930370,14270,14190,14270,14190,3256
|
|
20231123,131800,531727650,14190,14190,14190,14190,558
|
|
20231123,131700,523809630,14190,14220,14220,14190,1214
|
|
20231123,131600,506574430,14230,14230,14230,14230,76
|
|
20231123,131500,505492950,14240,14240,14240,14240,0
|
|
20231123,131400,505492950,14240,14240,14240,14240,17
|
|
20231123,131300,505250870,14270,14270,14270,14270,0
|
|
20231123,131200,505250870,14270,14270,14270,14270,0
|
|
20231123,131100,505250870,14270,14270,14270,14270,0
|
|
20231123,131000,505250870,14270,14270,14270,14270,1
|
|
20231123,130900,505236600,14230,14230,14230,14230,0
|
|
20231123,130800,505236600,14230,14230,14230,14230,0
|
|
20231123,130700,505236600,14230,14230,14230,14230,0
|
|
20231123,130600,505236600,14230,14230,14230,14230,0
|
|
20231123,130500,505236600,14230,14230,14230,14230,0
|
|
20231123,130400,505236600,14230,14240,14240,14230,100
|
|
20231123,130300,503813420,14240,14250,14250,14240,100
|
|
20231123,130200,502388930,14250,14270,14270,14240,85
|
|
20231123,130100,501177510,14270,14300,14300,14270,44
|
|
20231123,130000,500548560,14310,14310,14310,14310,0
|
|
20231123,125900,500548560,14310,14330,14330,14310,319
|
|
20231123,125800,495983520,14340,14340,14340,14340,0
|
|
20231123,125700,495983520,14340,14340,14340,14340,1
|
|
20231123,125600,495969180,14330,14330,14330,14330,16
|
|
20231123,125500,495739900,14330,14330,14330,14330,1
|
|
20231123,125400,495725570,14340,14340,14340,14340,0
|
|
20231123,125300,495725570,14340,14400,14400,14340,1597
|
|
20231123,125200,472777630,14410,14410,14410,14410,12
|
|
20231123,125100,472604710,14410,14410,14410,14410,0
|
|
20231123,125000,472604710,14410,14410,14410,14410,9
|
|
20231123,124900,472475020,14400,14400,14400,14400,81
|
|
20231123,124800,471308620,14410,14410,14410,14410,0
|
|
20231123,124700,471308620,14410,14410,14410,14410,26
|
|
20231123,124600,470933960,14410,14410,14410,14410,0
|
|
20231123,124500,470933960,14410,14410,14410,14410,0
|
|
20231123,124400,470933960,14410,14410,14410,14410,1
|
|
20231123,124300,470919550,14420,14420,14420,14420,0
|
|
20231123,124200,470919550,14420,14420,14420,14420,439
|
|
20231123,124100,464589170,14430,14400,14430,14400,136
|
|
20231123,124000,462629370,14420,14420,14420,14420,0
|
|
20231123,123900,462629370,14420,14420,14420,14420,20
|
|
20231123,123800,462340970,14420,14420,14420,14420,0
|
|
20231123,123700,462340970,14420,14420,14420,14420,0
|
|
20231123,123600,462340970,14420,14420,14420,14420,350
|
|
20231123,123500,457293970,14420,14400,14420,14400,259
|
|
20231123,123400,453560080,14400,14400,14400,14400,1
|
|
20231123,123300,453545680,14400,14420,14420,14400,185
|
|
20231123,123200,450881060,14410,14410,14410,14410,0
|
|
20231123,123100,450881060,14410,14410,14410,14410,116
|
|
20231123,123000,449209500,14400,14400,14400,14400,5
|
|
20231123,122900,449137500,14400,14410,14410,14400,433
|
|
20231123,122800,442898470,14410,14410,14410,14410,12
|
|
20231123,122700,442725550,14410,14420,14420,14410,10
|
|
20231123,122600,442581360,14420,14420,14420,14420,0
|
|
20231123,122500,442581360,14420,14410,14420,14410,47
|
|
20231123,122400,441903820,14420,14420,14420,14420,1
|
|
20231123,122300,441889400,14420,14420,14420,14420,10
|
|
20231123,122200,441745200,14420,14420,14420,14420,114
|
|
20231123,122100,440101320,14420,14420,14420,14420,55
|
|
20231123,122000,439308220,14420,14420,14420,14420,2
|
|
20231123,121900,439279380,14420,14420,14420,14420,5
|
|
20231123,121800,439207280,14420,14410,14420,14410,409
|
|
20231123,121700,433312820,14400,14400,14400,14400,124
|
|
20231123,121600,431527220,14410,14410,14410,14410,0
|
|
20231123,121500,431527220,14410,14420,14420,14410,24
|
|
20231123,121400,431181370,14420,14420,14420,14420,0
|
|
20231123,121300,431181370,14420,14420,14420,14420,0
|
|
20231123,121200,431181370,14420,14420,14420,14420,163
|
|
20231123,121100,428830910,14420,14410,14420,14410,823
|
|
20231123,121000,416968690,14400,14410,14410,14400,4
|
|
20231123,120900,416911070,14410,14410,14410,14410,8
|
|
20231123,120800,416795790,14410,14410,14410,14410,0
|
|
20231123,120700,416795790,14410,14410,14410,14410,0
|
|
20231123,120600,416795790,14410,14420,14420,14410,12
|
|
20231123,120500,416622770,14420,14420,14420,14420,0
|
|
20231123,120400,416622770,14420,14420,14420,14420,0
|
|
20231123,120300,416622770,14420,14420,14420,14420,7
|
|
20231123,120200,416521830,14380,14410,14420,14380,406
|
|
20231123,120100,410668020,14410,14400,14410,14400,69
|
|
20231123,120000,409673740,14400,14400,14400,14400,2
|
|
20231123,115900,409644940,14410,14390,14410,14390,331
|
|
20231123,115800,404878870,14390,14390,14390,14390,3
|
|
20231123,115700,404835700,14380,14370,14380,14370,40
|
|
20231123,115600,404260660,14380,14400,14400,14380,113
|
|
20231123,115500,402635330,14400,14400,14400,14400,14
|
|
20231123,115400,402433730,14400,14410,14410,14400,3
|
|
20231123,115300,402390510,14400,14390,14400,14390,1062
|
|
20231123,115200,387104580,14390,14380,14390,14380,301
|
|
20231123,115100,382773360,14380,14380,14380,14380,0
|
|
20231123,115000,382773360,14380,14390,14390,14380,11
|
|
20231123,114900,382615170,14390,14390,14390,14390,0
|
|
20231123,114800,382615170,14390,14370,14390,14370,27
|
|
20231123,114700,382226900,14370,14360,14370,14360,105
|
|
20231123,114600,380719050,14370,14370,14370,14370,22
|
|
20231123,114500,380402910,14370,14370,14370,14370,5
|
|
20231123,114400,380331060,14370,14370,14370,14370,0
|
|
20231123,114300,380331060,14370,14370,14370,14370,42
|
|
20231123,114200,379727520,14370,14370,14370,14370,50
|
|
20231123,114100,379009020,14370,14360,14370,14360,219
|
|
20231123,114000,375864170,14370,14360,14370,14360,28
|
|
20231123,113900,375462060,14370,14370,14370,14370,0
|
|
20231123,113800,375462060,14370,14370,14370,14370,8
|
|
20231123,113700,375347100,14340,14340,14340,14340,0
|
|
20231123,113600,375347100,14340,14340,14340,14340,0
|
|
20231123,113500,375347100,14340,14340,14340,14340,0
|
|
20231123,113400,375347100,14340,14340,14340,14340,0
|
|
20231123,113300,375347100,14340,14340,14340,14340,0
|
|
20231123,113200,375347100,14340,14340,14340,14340,4
|
|
20231123,113100,375289740,14340,14340,14340,14340,0
|
|
20231123,113000,375289740,14340,14340,14340,14340,0
|
|
20231123,112900,375289740,14340,14340,14340,14340,0
|
|
20231123,112800,375289740,14340,14340,14340,14340,0
|
|
20231123,112700,375289740,14340,14340,14340,14340,0
|
|
20231123,112600,375289740,14340,14400,14400,14340,438
|
|
20231123,112500,369004210,14400,14400,14400,14400,0
|
|
20231123,112400,369004210,14400,14370,14400,14350,308
|
|
20231123,112300,364572960,14370,14380,14380,14370,289
|
|
20231123,112200,360417880,14400,14400,14400,14400,0
|
|
20231123,112100,360417880,14400,14400,14400,14400,0
|
|
20231123,112000,360417880,14400,14380,14400,14380,2
|
|
20231123,111900,360389100,14400,14400,14400,14400,2
|
|
20231123,111800,360360300,14420,14420,14420,14420,3
|
|
20231123,111700,360317040,14420,14400,14420,14400,1206
|
|
20231123,111600,342939260,14400,14390,14400,14390,60
|
|
20231123,111500,342075530,14400,14410,14420,14400,383
|
|
20231123,111400,336556730,14400,14310,14400,14310,1625
|
|
20231123,111300,313183880,14310,14310,14310,14310,311
|
|
20231123,111200,308733470,14280,14280,14280,14280,0
|
|
20231123,111100,308733470,14280,14250,14300,14250,970
|
|
20231123,111000,294897610,14230,14230,14230,14230,0
|
|
20231123,110900,294897610,14230,14230,14230,14230,8
|
|
20231123,110800,294783770,14230,14260,14260,14230,349
|
|
20231123,110700,289815760,14270,14270,14270,14270,5
|
|
20231123,110600,289744410,14260,14260,14260,14260,0
|
|
20231123,110500,289744410,14260,14260,14260,14260,0
|
|
20231123,110400,289744410,14260,14260,14260,14260,0
|
|
20231123,110300,289744410,14260,14260,14260,14260,0
|
|
20231123,110200,289744410,14260,14260,14260,14260,31
|
|
20231123,110100,289302350,14260,14260,14260,14260,20
|
|
20231123,110000,289017150,14260,14230,14260,14230,691
|
|
20231123,105900,279163520,14260,14300,14300,14260,3
|
|
20231123,105800,279120690,14340,14340,14340,14340,1
|
|
20231123,105700,279106350,14340,14340,14340,14340,1
|
|
20231123,105600,279092010,14320,14330,14350,14320,52
|
|
20231123,105500,278346060,14320,14320,14320,14320,21
|
|
20231123,105400,278045340,14300,14300,14300,14300,0
|
|
20231123,105300,278045340,14300,14300,14300,14300,50
|
|
20231123,105200,277330340,14300,14240,14300,14240,414
|
|
20231123,105100,271414570,14240,14230,14240,14230,33
|
|
20231123,105000,270944940,14230,14230,14230,14230,0
|
|
20231123,104900,270944940,14230,14230,14230,14230,16
|
|
20231123,104800,270717260,14230,14230,14230,14230,42
|
|
20231123,104700,270119600,14230,14230,14230,14230,28
|
|
20231123,104600,269721160,14230,14230,14230,14230,1
|
|
20231123,104500,269706930,14250,14250,14250,14250,0
|
|
20231123,104400,269706930,14250,14250,14250,14250,1
|
|
20231123,104300,269692680,14230,14230,14230,14230,0
|
|
20231123,104200,269692680,14230,14230,14230,14230,319
|
|
20231123,104100,265153310,14240,14240,14240,14240,0
|
|
20231123,104000,265153310,14240,14240,14240,14240,0
|
|
20231123,103900,265153310,14240,14240,14240,14240,0
|
|
20231123,103800,265153310,14240,14240,14240,14240,1
|
|
20231123,103700,265139070,14180,14190,14190,14180,257
|
|
20231123,103600,261494310,14180,14180,14180,14180,0
|
|
20231123,103500,261494310,14180,14190,14190,14180,100
|
|
20231123,103400,260076030,14190,14190,14190,14190,0
|
|
20231123,103300,260076030,14190,14280,14280,14190,507
|
|
20231123,103200,252871810,14280,14230,14290,14230,86
|
|
20231123,103100,251644240,14290,14290,14290,14290,30
|
|
20231123,103000,251215540,14290,14270,14290,14270,13
|
|
20231123,102900,251029810,14260,14260,14260,14260,0
|
|
20231123,102800,251029810,14260,14260,14260,14260,235
|
|
20231123,102700,247678710,14260,14260,14260,14260,0
|
|
20231123,102600,247678710,14260,14300,14300,14260,18
|
|
20231123,102500,247421910,14330,14270,14350,14260,599
|
|
20231123,102400,238838140,14260,14330,14330,14260,378
|
|
20231123,102300,233444360,14330,14330,14350,14330,1254
|
|
20231123,102200,215471790,14330,14280,14330,14280,500
|
|
20231123,102100,208310230,14280,14260,14280,14250,359
|
|
20231123,102000,203194070,14290,14290,14290,14290,1
|
|
20231123,101900,203179780,14330,14330,14330,14330,0
|
|
20231123,101800,203179780,14330,14330,14330,14330,0
|
|
20231123,101700,203179780,14330,14360,14360,14300,207
|
|
20231123,101600,200213010,14360,14310,14370,14310,814
|
|
20231123,101500,188533910,14300,14210,14300,14210,2260
|
|
20231123,101400,156324090,14220,14220,14220,14220,0
|
|
20231123,101300,156324090,14220,14220,14220,14220,16
|
|
20231123,101200,156096570,14230,14220,14230,14220,11
|
|
20231123,101100,155940050,14230,14200,14230,14200,387
|
|
20231123,101000,150439610,14190,14190,14190,14190,5
|
|
20231123,100900,150368660,14190,14170,14190,14170,467
|
|
20231123,100800,143746650,14170,14190,14190,14170,191
|
|
20231123,100700,141040050,14200,14200,14200,14200,0
|
|
20231123,100600,141040050,14200,14170,14210,14170,102
|
|
20231123,100500,139592790,14170,14170,14170,14170,0
|
|
20231123,100400,139592790,14170,14170,14170,14170,75
|
|
20231123,100300,138530040,14170,14170,14170,14170,9
|
|
20231123,100200,138402510,14170,14170,14170,14170,1
|
|
20231123,100100,138388340,14170,14170,14170,14170,10
|
|
20231123,100000,138246640,14180,14180,14180,14180,10
|
|
20231123,095900,138104840,14140,14160,14160,14140,61
|
|
20231123,095800,137242100,14160,14160,14160,14160,1
|
|
20231123,095700,137227940,14160,14160,14160,14160,10
|
|
20231123,095600,137086340,14160,14140,14160,14140,58
|
|
20231123,095500,136266020,14140,14180,14180,14140,14
|
|
20231123,095400,136067860,14180,14180,14200,14180,48
|
|
20231123,095300,135386840,14190,14190,14190,14180,112
|
|
20231123,095200,133797590,14200,14180,14200,14170,58
|
|
20231123,095100,132974180,14230,14240,14240,14230,36
|
|
20231123,095000,132461580,14230,14110,14230,14110,464
|
|
20231123,094900,125877530,14170,14170,14170,14170,302
|
|
20231123,094800,121598190,14190,14150,14200,14150,724
|
|
20231123,094700,111327170,14110,14090,14110,14090,232
|
|
20231123,094600,108055200,14090,14090,14090,14090,1
|
|
20231123,094500,108041110,14050,14050,14050,14050,109
|
|
20231123,094400,106509660,14030,14030,14030,14030,0
|
|
20231123,094300,106509660,14030,14010,14030,14010,141
|
|
20231123,094200,104532500,14000,14000,14000,14000,80
|
|
20231123,094100,103412500,14020,14000,14020,14000,25
|
|
20231123,094000,103062480,14000,13930,14000,13930,426
|
|
20231123,093900,97124170,14000,14000,14000,14000,40
|
|
20231123,093800,96564170,14000,13930,14000,13930,6
|
|
20231123,093700,96480450,13920,13920,13920,13920,0
|
|
20231123,093600,96480450,13920,13920,13920,13920,0
|
|
20231123,093500,96480450,13920,13920,13920,13920,30
|
|
20231123,093400,96062850,14000,14000,14000,14000,1
|
|
20231123,093300,96048850,14000,14000,14000,14000,0
|
|
20231123,093200,96048850,14000,14000,14000,14000,1
|
|
20231123,093100,96034850,14000,14000,14000,14000,9
|
|
20231123,093000,95908850,14000,14000,14000,14000,0
|
|
20231123,092900,95908850,14000,14000,14000,14000,0
|
|
20231123,092800,95908850,14000,14030,14030,14000,85
|
|
20231123,092700,94716720,14040,14040,14040,14040,0
|
|
20231123,092600,94716720,14040,13930,14040,13930,2082
|
|
20231123,092500,65694320,13920,13920,13920,13920,59
|
|
20231123,092400,64873040,13910,13920,13920,13910,209
|
|
20231123,092300,61965100,13920,13920,13920,13920,1
|
|
20231123,092200,61951180,13920,13920,13920,13920,0
|
|
20231123,092100,61951180,13920,13920,13920,13920,50
|
|
20231123,092000,61255180,13920,13920,13920,13920,0
|
|
20231123,091900,61255180,13920,13920,13920,13920,0
|
|
20231123,091800,61255180,13920,13920,13920,13920,0
|
|
20231123,091700,61255180,13920,14040,14040,13920,21
|
|
20231123,091600,60962420,14060,13940,14060,13940,29
|
|
20231123,091500,60558040,13950,13900,13950,13900,626
|
|
20231123,091400,51848090,13900,13940,13940,13900,132
|
|
20231123,091300,50013220,13950,13950,13950,13950,7
|
|
20231123,091200,49915570,13960,13900,14210,13900,585
|
|
20231123,091100,41697310,13900,13860,13900,13860,417
|
|
20231123,091000,35903910,13840,13840,13840,13840,47
|
|
20231123,090900,35253430,13760,13780,13780,13760,70
|
|
20231123,090800,34289780,13770,13770,13770,13770,0
|
|
20231123,090700,34289780,13770,13780,13780,13770,200
|
|
20231123,090600,31534440,13760,13760,13840,13760,218
|
|
20231123,090500,28533960,13760,13760,13760,13760,452
|
|
20231123,090400,22314440,13750,13760,13760,13750,20
|
|
20231123,090300,22039390,13760,13750,13760,13750,70
|
|
20231123,090200,21076390,13760,13730,13760,13730,269
|
|
20231123,090100,17382410,13730,13820,13820,13730,857
|
|
20231123,090000,5579150,13790,13830,13830,13790,404
|