697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,203400,764451040,12110,12110,12110,12110,531
|
|
20231121,203300,764451040,12110,12110,12110,12110,0
|
|
20231121,203200,764451040,12110,12110,12110,12110,0
|
|
20231121,203100,764451040,12110,12110,12110,12110,0
|
|
20231121,203000,764451040,12110,12110,12110,12110,0
|
|
20231121,202900,764451040,12110,12110,12110,12110,0
|
|
20231121,202800,764451040,12110,12110,12110,12110,0
|
|
20231121,202700,764451040,12110,12110,12110,12110,0
|
|
20231121,202600,764451040,12110,12110,12110,12110,0
|
|
20231121,202500,764451040,12110,12110,12110,12110,0
|
|
20231121,202400,764451040,12110,12110,12110,12110,0
|
|
20231121,202300,764451040,12110,12110,12110,12110,0
|
|
20231121,202200,764451040,12110,12110,12110,12110,0
|
|
20231121,202100,764451040,12110,12110,12110,12110,0
|
|
20231121,202000,764451040,12110,12110,12110,12110,0
|
|
20231121,201900,764451040,12110,12110,12110,12110,0
|
|
20231121,201800,764451040,12110,12110,12110,12110,0
|
|
20231121,201700,764451040,12110,12110,12110,12110,0
|
|
20231121,201600,764451040,12110,12110,12110,12110,0
|
|
20231121,201500,764451040,12110,12110,12110,12110,0
|
|
20231121,201400,764451040,12110,12110,12110,12110,0
|
|
20231121,201300,764451040,12110,12110,12110,12110,0
|
|
20231121,201200,764451040,12110,12110,12110,12110,0
|
|
20231121,201100,764451040,12110,12110,12110,12110,0
|
|
20231121,201000,764451040,12110,12110,12110,12110,0
|
|
20231121,200900,764451040,12110,12110,12110,12110,0
|
|
20231121,200800,764451040,12110,12110,12110,12110,0
|
|
20231121,200700,764451040,12110,12110,12110,12110,0
|
|
20231121,200600,764451040,12110,12110,12110,12110,0
|
|
20231121,200500,764451040,12110,12110,12110,12110,0
|
|
20231121,200400,764451040,12110,12110,12110,12110,531
|
|
20231121,200300,764451040,12110,12110,12110,12110,0
|
|
20231121,200200,764451040,12110,12110,12110,12110,0
|
|
20231121,200100,764451040,12110,12110,12110,12110,0
|
|
20231121,200000,764451040,12110,12110,12110,12110,0
|
|
20231121,195900,764451040,12110,12110,12110,12110,0
|
|
20231121,195800,764451040,12110,12110,12110,12110,0
|
|
20231121,195700,764451040,12110,12110,12110,12110,0
|
|
20231121,195600,764451040,12110,12110,12110,12110,0
|
|
20231121,195500,764451040,12110,12110,12110,12110,0
|
|
20231121,195400,764451040,12110,12110,12110,12110,0
|
|
20231121,195300,764451040,12110,12110,12110,12110,0
|
|
20231121,195200,764451040,12110,12110,12110,12110,0
|
|
20231121,195100,764451040,12110,12110,12110,12110,0
|
|
20231121,195000,764451040,12110,12110,12110,12110,0
|
|
20231121,194900,764451040,12110,12110,12110,12110,0
|
|
20231121,194800,764451040,12110,12110,12110,12110,0
|
|
20231121,194700,764451040,12110,12110,12110,12110,0
|
|
20231121,194600,764451040,12110,12110,12110,12110,0
|
|
20231121,194500,764451040,12110,12110,12110,12110,0
|
|
20231121,194400,764451040,12110,12110,12110,12110,0
|
|
20231121,194300,764451040,12110,12110,12110,12110,0
|
|
20231121,194200,764451040,12110,12110,12110,12110,0
|
|
20231121,194100,764451040,12110,12110,12110,12110,0
|
|
20231121,194000,764451040,12110,12110,12110,12110,0
|
|
20231121,193900,764451040,12110,12110,12110,12110,0
|
|
20231121,193800,764451040,12110,12110,12110,12110,0
|
|
20231121,193700,764451040,12110,12110,12110,12110,0
|
|
20231121,193600,764451040,12110,12110,12110,12110,0
|
|
20231121,193500,764451040,12110,12110,12110,12110,0
|
|
20231121,193400,764451040,12110,12110,12110,12110,531
|
|
20231121,193300,764451040,12110,12110,12110,12110,0
|
|
20231121,193200,764451040,12110,12110,12110,12110,0
|
|
20231121,193100,764451040,12110,12110,12110,12110,0
|
|
20231121,193000,764451040,12110,12110,12110,12110,0
|
|
20231121,192900,764451040,12110,12110,12110,12110,0
|
|
20231121,192800,764451040,12110,12110,12110,12110,0
|
|
20231121,192700,764451040,12110,12110,12110,12110,0
|
|
20231121,192600,764451040,12110,12110,12110,12110,0
|
|
20231121,192500,764451040,12110,12110,12110,12110,0
|
|
20231121,192400,764451040,12110,12110,12110,12110,0
|
|
20231121,192300,764451040,12110,12110,12110,12110,0
|
|
20231121,192200,764451040,12110,12110,12110,12110,0
|
|
20231121,192100,764451040,12110,12110,12110,12110,0
|
|
20231121,192000,764451040,12110,12110,12110,12110,0
|
|
20231121,191900,764451040,12110,12110,12110,12110,0
|
|
20231121,191800,764451040,12110,12110,12110,12110,0
|
|
20231121,191700,764451040,12110,12110,12110,12110,0
|
|
20231121,191600,764451040,12110,12110,12110,12110,0
|
|
20231121,191500,764451040,12110,12110,12110,12110,0
|
|
20231121,191400,764451040,12110,12110,12110,12110,0
|
|
20231121,191300,764451040,12110,12110,12110,12110,0
|
|
20231121,191200,764451040,12110,12110,12110,12110,0
|
|
20231121,191100,764451040,12110,12110,12110,12110,0
|
|
20231121,191000,764451040,12110,12110,12110,12110,0
|
|
20231121,190900,764451040,12110,12110,12110,12110,0
|
|
20231121,190800,764451040,12110,12110,12110,12110,0
|
|
20231121,190700,764451040,12110,12110,12110,12110,0
|
|
20231121,190600,764451040,12110,12110,12110,12110,0
|
|
20231121,190500,764451040,12110,12110,12110,12110,0
|
|
20231121,190400,764451040,12110,12110,12110,12110,531
|
|
20231121,190300,764451040,12110,12110,12110,12110,0
|
|
20231121,190200,764451040,12110,12110,12110,12110,0
|
|
20231121,190100,764451040,12110,12110,12110,12110,0
|
|
20231121,190000,764451040,12110,12110,12110,12110,0
|
|
20231121,185900,764451040,12110,12110,12110,12110,0
|
|
20231121,185800,764451040,12110,12110,12110,12110,0
|
|
20231121,185700,764451040,12110,12110,12110,12110,0
|
|
20231121,185600,764451040,12110,12110,12110,12110,0
|
|
20231121,185500,764451040,12110,12110,12110,12110,0
|
|
20231121,185400,764451040,12110,12110,12110,12110,0
|
|
20231121,185300,764451040,12110,12110,12110,12110,0
|
|
20231121,185200,764451040,12110,12110,12110,12110,0
|
|
20231121,185100,764451040,12110,12110,12110,12110,0
|
|
20231121,185000,764451040,12110,12110,12110,12110,0
|
|
20231121,184900,764451040,12110,12110,12110,12110,0
|
|
20231121,184800,764451040,12110,12110,12110,12110,0
|
|
20231121,184700,764451040,12110,12110,12110,12110,0
|
|
20231121,184600,764451040,12110,12110,12110,12110,0
|
|
20231121,184500,764451040,12110,12110,12110,12110,0
|
|
20231121,184400,764451040,12110,12110,12110,12110,0
|
|
20231121,184300,764451040,12110,12110,12110,12110,0
|
|
20231121,184200,764451040,12110,12110,12110,12110,0
|
|
20231121,184100,764451040,12110,12110,12110,12110,0
|
|
20231121,184000,764451040,12110,12110,12110,12110,0
|
|
20231121,183900,764451040,12110,12110,12110,12110,0
|
|
20231121,183800,764451040,12110,12110,12110,12110,0
|
|
20231121,183700,764451040,12110,12110,12110,12110,0
|
|
20231121,183600,764451040,12110,12110,12110,12110,0
|
|
20231121,183500,764451040,12110,12110,12110,12110,0
|
|
20231121,183400,764451040,12110,12110,12110,12110,531
|
|
20231121,183300,764451040,12110,12110,12110,12110,0
|
|
20231121,183200,764451040,12110,12110,12110,12110,0
|
|
20231121,183100,764451040,12110,12110,12110,12110,0
|
|
20231121,183000,764451040,12110,12110,12110,12110,0
|
|
20231121,182900,764451040,12110,12110,12110,12110,0
|
|
20231121,182800,764451040,12110,12110,12110,12110,0
|
|
20231121,182700,764451040,12110,12110,12110,12110,0
|
|
20231121,182600,764451040,12110,12110,12110,12110,0
|
|
20231121,182500,764451040,12110,12110,12110,12110,0
|
|
20231121,182400,764451040,12110,12110,12110,12110,0
|
|
20231121,182300,764451040,12110,12110,12110,12110,0
|
|
20231121,182200,764451040,12110,12110,12110,12110,0
|
|
20231121,182100,764451040,12110,12110,12110,12110,0
|
|
20231121,182000,764451040,12110,12110,12110,12110,0
|
|
20231121,181900,764451040,12110,12110,12110,12110,0
|
|
20231121,181800,764451040,12110,12110,12110,12110,0
|
|
20231121,181700,764451040,12110,12110,12110,12110,0
|
|
20231121,181600,764451040,12110,12110,12110,12110,0
|
|
20231121,181500,764451040,12110,12110,12110,12110,0
|
|
20231121,181400,764451040,12110,12110,12110,12110,0
|
|
20231121,181300,764451040,12110,12110,12110,12110,0
|
|
20231121,181200,764451040,12110,12110,12110,12110,0
|
|
20231121,181100,764451040,12110,12110,12110,12110,0
|
|
20231121,181000,764451040,12110,12110,12110,12110,0
|
|
20231121,180900,764451040,12110,12110,12110,12110,0
|
|
20231121,180800,764451040,12110,12110,12110,12110,0
|
|
20231121,180700,764451040,12110,12110,12110,12110,0
|
|
20231121,180600,764451040,12110,12110,12110,12110,0
|
|
20231121,180500,764451040,12110,12110,12110,12110,0
|
|
20231121,180400,764451040,12110,12110,12110,12110,531
|
|
20231121,180300,764451040,12110,12110,12110,12110,0
|
|
20231121,180200,764451040,12110,12110,12110,12110,0
|
|
20231121,180100,764451040,12110,12110,12110,12110,0
|
|
20231121,180000,764451040,12110,12110,12110,12110,0
|
|
20231121,175900,764451040,12110,12110,12110,12110,0
|
|
20231121,175800,764451040,12110,12110,12110,12110,0
|
|
20231121,175700,764451040,12110,12110,12110,12110,0
|
|
20231121,175600,764451040,12110,12110,12110,12110,0
|
|
20231121,175500,764451040,12110,12110,12110,12110,0
|
|
20231121,175400,764451040,12110,12110,12110,12110,0
|
|
20231121,175300,764451040,12110,12110,12110,12110,0
|
|
20231121,175200,764451040,12110,12110,12110,12110,0
|
|
20231121,175100,764451040,12110,12110,12110,12110,0
|
|
20231121,175000,764451040,12110,12110,12110,12110,0
|
|
20231121,174900,764451040,12110,12110,12110,12110,0
|
|
20231121,174800,764451040,12110,12110,12110,12110,0
|
|
20231121,174700,764451040,12110,12110,12110,12110,0
|
|
20231121,174600,764451040,12110,12110,12110,12110,0
|
|
20231121,174500,764451040,12110,12110,12110,12110,0
|
|
20231121,174400,764451040,12110,12110,12110,12110,0
|
|
20231121,174300,764451040,12110,12110,12110,12110,0
|
|
20231121,174200,764451040,12110,12110,12110,12110,0
|
|
20231121,174100,764451040,12110,12110,12110,12110,0
|
|
20231121,174000,764451040,12110,12110,12110,12110,0
|
|
20231121,173900,764451040,12110,12110,12110,12110,0
|
|
20231121,173800,764451040,12110,12110,12110,12110,0
|
|
20231121,173700,764451040,12110,12110,12110,12110,0
|
|
20231121,173600,764451040,12110,12110,12110,12110,0
|
|
20231121,173500,764451040,12110,12110,12110,12110,0
|
|
20231121,173400,764451040,12110,12110,12110,12110,531
|
|
20231121,173300,764451040,12110,12110,12110,12110,0
|
|
20231121,173200,764451040,12110,12110,12110,12110,0
|
|
20231121,173100,764451040,12110,12110,12110,12110,0
|
|
20231121,173000,764451040,12110,12110,12110,12110,0
|
|
20231121,172900,764451040,12110,12110,12110,12110,0
|
|
20231121,172800,764451040,12110,12110,12110,12110,0
|
|
20231121,172700,764451040,12110,12110,12110,12110,0
|
|
20231121,172600,764451040,12110,12110,12110,12110,0
|
|
20231121,172500,764451040,12110,12110,12110,12110,0
|
|
20231121,172400,764451040,12110,12110,12110,12110,0
|
|
20231121,172300,764451040,12110,12110,12110,12110,0
|
|
20231121,172200,764451040,12110,12110,12110,12110,0
|
|
20231121,172100,764451040,12110,12110,12110,12110,0
|
|
20231121,172000,764451040,12110,12110,12110,12110,0
|
|
20231121,171900,764451040,12110,12110,12110,12110,0
|
|
20231121,171800,764451040,12110,12110,12110,12110,0
|
|
20231121,171700,764451040,12110,12110,12110,12110,0
|
|
20231121,171600,764451040,12110,12110,12110,12110,0
|
|
20231121,171500,764451040,12110,12110,12110,12110,0
|
|
20231121,171400,764451040,12110,12110,12110,12110,0
|
|
20231121,171300,764451040,12110,12110,12110,12110,0
|
|
20231121,171200,764451040,12110,12110,12110,12110,0
|
|
20231121,171100,764451040,12110,12110,12110,12110,0
|
|
20231121,171000,764451040,12110,12110,12110,12110,0
|
|
20231121,170900,764451040,12110,12110,12110,12110,0
|
|
20231121,170800,764451040,12110,12110,12110,12110,0
|
|
20231121,170700,764451040,12110,12110,12110,12110,0
|
|
20231121,170600,764451040,12110,12110,12110,12110,0
|
|
20231121,170500,764451040,12110,12110,12110,12110,0
|
|
20231121,170400,764451040,12110,12110,12110,12110,531
|
|
20231121,170300,764451040,12110,12110,12110,12110,0
|
|
20231121,170200,764451040,12110,12110,12110,12110,0
|
|
20231121,170100,764451040,12110,12110,12110,12110,0
|
|
20231121,170000,764451040,12110,12110,12110,12110,0
|
|
20231121,165900,764451040,12110,12110,12110,12110,0
|
|
20231121,165800,764451040,12110,12110,12110,12110,0
|
|
20231121,165700,764451040,12110,12110,12110,12110,0
|
|
20231121,165600,764451040,12110,12110,12110,12110,0
|
|
20231121,165500,764451040,12110,12110,12110,12110,0
|
|
20231121,165400,764451040,12110,12110,12110,12110,0
|
|
20231121,165300,764451040,12110,12110,12110,12110,0
|
|
20231121,165200,764451040,12110,12110,12110,12110,0
|
|
20231121,165100,764451040,12110,12110,12110,12110,0
|
|
20231121,165000,764451040,12110,12110,12110,12110,0
|
|
20231121,164900,764451040,12110,12110,12110,12110,0
|
|
20231121,164800,764451040,12110,12110,12110,12110,0
|
|
20231121,164700,764451040,12110,12110,12110,12110,0
|
|
20231121,164600,764451040,12110,12110,12110,12110,0
|
|
20231121,164500,764451040,12110,12110,12110,12110,0
|
|
20231121,164400,764451040,12110,12110,12110,12110,0
|
|
20231121,164300,764451040,12110,12110,12110,12110,0
|
|
20231121,164200,764451040,12110,12110,12110,12110,0
|
|
20231121,164100,764451040,12110,12110,12110,12110,0
|
|
20231121,164000,764451040,12110,12110,12110,12110,0
|
|
20231121,163900,764451040,12110,12110,12110,12110,0
|
|
20231121,163800,764451040,12110,12110,12110,12110,0
|
|
20231121,163700,764451040,12110,12110,12110,12110,0
|
|
20231121,163600,764451040,12110,12110,12110,12110,0
|
|
20231121,163500,764451040,12110,12110,12110,12110,0
|
|
20231121,163400,764451040,12110,12110,12110,12110,531
|
|
20231121,163300,764451040,12110,12110,12110,12110,0
|
|
20231121,163200,764451040,12110,12110,12110,12110,0
|
|
20231121,163100,764451040,12110,12110,12110,12110,0
|
|
20231121,163000,764451040,12110,12110,12110,12110,0
|
|
20231121,162900,764451040,12110,12110,12110,12110,0
|
|
20231121,162800,764451040,12110,12110,12110,12110,0
|
|
20231121,162700,764451040,12110,12110,12110,12110,0
|
|
20231121,162600,764451040,12110,12110,12110,12110,0
|
|
20231121,162500,764451040,12110,12110,12110,12110,0
|
|
20231121,162400,764451040,12110,12110,12110,12110,0
|
|
20231121,162300,764451040,12110,12110,12110,12110,0
|
|
20231121,162200,764451040,12110,12110,12110,12110,0
|
|
20231121,162100,764451040,12110,12110,12110,12110,0
|
|
20231121,162000,764451040,12110,12110,12110,12110,0
|
|
20231121,161900,764451040,12110,12110,12110,12110,0
|
|
20231121,161800,764451040,12110,12110,12110,12110,0
|
|
20231121,161700,764451040,12110,12110,12110,12110,0
|
|
20231121,161600,764451040,12110,12110,12110,12110,0
|
|
20231121,161500,764451040,12110,12110,12110,12110,0
|
|
20231121,161400,764451040,12110,12110,12110,12110,0
|
|
20231121,161300,764451040,12110,12110,12110,12110,0
|
|
20231121,161200,764451040,12110,12110,12110,12110,0
|
|
20231121,161100,764451040,12110,12110,12110,12110,0
|
|
20231121,161000,764451040,12110,12110,12110,12110,0
|
|
20231121,160900,764451040,12110,12110,12110,12110,0
|
|
20231121,160800,764451040,12110,12110,12110,12110,0
|
|
20231121,160700,764451040,12110,12110,12110,12110,0
|
|
20231121,160600,764451040,12110,12110,12110,12110,0
|
|
20231121,160500,764451040,12110,12110,12110,12110,0
|
|
20231121,160400,764451040,12110,12110,12110,12110,531
|
|
20231121,160300,764451040,12110,12110,12110,12110,0
|
|
20231121,160200,764451040,12110,12110,12110,12110,0
|
|
20231121,160100,764451040,12110,12110,12110,12110,0
|
|
20231121,160000,764451040,12110,12110,12110,12110,0
|
|
20231121,155900,764451040,12110,12110,12110,12110,0
|
|
20231121,155800,764451040,12110,12110,12110,12110,0
|
|
20231121,155700,764451040,12110,12110,12110,12110,0
|
|
20231121,155600,764451040,12110,12110,12110,12110,0
|
|
20231121,155500,764451040,12110,12110,12110,12110,0
|
|
20231121,155400,764451040,12110,12110,12110,12110,0
|
|
20231121,155300,764451040,12110,12110,12110,12110,0
|
|
20231121,155200,764451040,12110,12110,12110,12110,0
|
|
20231121,155100,764451040,12110,12110,12110,12110,0
|
|
20231121,155000,764451040,12110,12110,12110,12110,0
|
|
20231121,154900,764451040,12110,12110,12110,12110,0
|
|
20231121,154800,764451040,12110,12110,12110,12110,0
|
|
20231121,154700,764451040,12110,12110,12110,12110,0
|
|
20231121,154600,764451040,12110,12110,12110,12110,0
|
|
20231121,154500,764451040,12110,12110,12110,12110,0
|
|
20231121,154400,764451040,12110,12110,12110,12110,0
|
|
20231121,154300,764451040,12110,12110,12110,12110,0
|
|
20231121,154200,764451040,12110,12110,12110,12110,0
|
|
20231121,154100,764451040,12110,12110,12110,12110,0
|
|
20231121,154000,764451040,12110,12110,12110,12110,0
|
|
20231121,153900,764451040,12110,12110,12110,12110,0
|
|
20231121,153800,764451040,12110,12110,12110,12110,0
|
|
20231121,153700,764451040,12110,12110,12110,12110,0
|
|
20231121,153600,764451040,12110,12110,12110,12110,0
|
|
20231121,153500,764451040,12110,12110,12110,12110,0
|
|
20231121,153400,764451040,12110,12110,12110,12110,531
|
|
20231121,153300,764451040,12110,12110,12110,12110,0
|
|
20231121,153200,764451040,12110,12110,12110,12110,0
|
|
20231121,153100,764451040,12110,12110,12110,12110,0
|
|
20231121,153000,764451040,12110,12110,12110,12110,531
|
|
20231121,152900,758020630,12150,12150,12150,12150,0
|
|
20231121,152800,758020630,12150,12150,12150,12150,0
|
|
20231121,152700,758020630,12150,12150,12150,12150,0
|
|
20231121,152600,758020630,12150,12150,12150,12150,0
|
|
20231121,152500,758020630,12150,12150,12150,12150,0
|
|
20231121,152400,758020630,12150,12150,12150,12150,0
|
|
20231121,152300,758020630,12150,12150,12150,12150,0
|
|
20231121,152200,758020630,12150,12150,12150,12150,0
|
|
20231121,152100,758020630,12150,12150,12150,12150,0
|
|
20231121,152000,758020630,12150,12150,12150,12150,0
|
|
20231121,151900,758020630,12150,12110,12150,12100,838
|
|
20231121,151800,747880130,12170,12100,12170,12090,3200
|
|
20231121,151700,709032280,12110,12110,12110,12100,100
|
|
20231121,151600,707822140,12100,12150,12150,12100,3024
|
|
20231121,151500,671212480,12170,12170,12170,12170,1
|
|
20231121,151400,671200310,12130,12140,12170,12130,227
|
|
20231121,151300,668444680,12170,12170,12170,12170,0
|
|
20231121,151200,668444680,12170,12170,12170,12170,0
|
|
20231121,151100,668444680,12170,12130,12170,12130,510
|
|
20231121,151000,662258340,12130,12150,12150,12130,739
|
|
20231121,150900,653286080,12150,12150,12150,12150,25
|
|
20231121,150800,652982330,12150,12160,12160,12150,134
|
|
20231121,150700,651353540,12150,12150,12150,12140,153
|
|
20231121,150600,649495920,12150,12170,12170,12150,42
|
|
20231121,150500,648985400,12150,12150,12150,12150,50
|
|
20231121,150400,648377900,12150,12160,12160,12150,5
|
|
20231121,150300,648317120,12170,12170,12170,12170,0
|
|
20231121,150200,648317120,12170,12170,12170,12170,2
|
|
20231121,150100,648292780,12140,12140,12140,12140,0
|
|
20231121,150000,648292780,12140,12140,12140,12130,289
|
|
20231121,145900,644784760,12150,12160,12160,12150,246
|
|
20231121,145800,641794000,12160,12170,12170,12160,193
|
|
20231121,145700,639445330,12170,12170,12170,12170,121
|
|
20231121,145600,637972760,12170,12170,12170,12170,46
|
|
20231121,145500,637412940,12170,12170,12170,12170,13
|
|
20231121,145400,637254730,12180,12190,12190,12180,2
|
|
20231121,145300,637230360,12200,12200,12200,12200,0
|
|
20231121,145200,637230360,12200,12200,12200,12200,1
|
|
20231121,145100,637218160,12190,12190,12190,12190,100
|
|
20231121,145000,635999160,12170,12170,12170,12170,15
|
|
20231121,144900,635816610,12180,12180,12180,12180,71
|
|
20231121,144800,634951830,12180,12180,12180,12180,154
|
|
20231121,144700,633076110,12190,12190,12190,12190,0
|
|
20231121,144600,633076110,12190,12200,12200,12190,15
|
|
20231121,144500,632893210,12200,12190,12200,12180,38
|
|
20231121,144400,632430020,12180,12180,12180,12180,62
|
|
20231121,144300,631674860,12180,12160,12180,12160,115
|
|
20231121,144200,630276440,12160,12160,12160,12160,71
|
|
20231121,144100,629413080,12160,12160,12160,12160,3
|
|
20231121,144000,629376600,12150,12160,12160,12150,31
|
|
20231121,143900,628999650,12160,12160,12160,12160,0
|
|
20231121,143800,628999650,12160,12160,12160,12160,1
|
|
20231121,143700,628987490,12150,12150,12150,12150,2
|
|
20231121,143600,628963190,12130,12130,12130,12130,0
|
|
20231121,143500,628963190,12130,12130,12130,12130,0
|
|
20231121,143400,628963190,12130,12130,12130,12130,617
|
|
20231121,143300,621478980,12120,12120,12120,12120,0
|
|
20231121,143200,621478980,12120,12130,12130,12120,50
|
|
20231121,143100,620872680,12120,12130,12130,12120,22
|
|
20231121,143000,620605840,12120,12130,12130,12120,732
|
|
20231121,142900,611729000,12130,12130,12130,12130,300
|
|
20231121,142800,608090000,12190,12190,12190,12190,1
|
|
20231121,142700,608077810,12130,12130,12130,12130,0
|
|
20231121,142600,608077810,12130,12130,12130,12130,0
|
|
20231121,142500,608077810,12130,12160,12170,12130,845
|
|
20231121,142400,597826920,12170,12170,12170,12170,5
|
|
20231121,142300,597766070,12190,12190,12190,12190,0
|
|
20231121,142200,597766070,12190,12190,12190,12190,0
|
|
20231121,142100,597766070,12190,12190,12190,12190,526
|
|
20231121,142000,591354130,12190,12160,12190,12160,19
|
|
20231121,141900,591123060,12150,12140,12150,12140,49
|
|
20231121,141800,590528020,12140,12140,12150,12140,3
|
|
20231121,141700,590491590,12150,12190,12190,12150,27
|
|
20231121,141600,590163420,12150,12150,12150,12150,0
|
|
20231121,141500,590163420,12150,12160,12160,12150,2
|
|
20231121,141400,590139110,12160,12160,12160,12160,10
|
|
20231121,141300,590017510,12160,12160,12160,12160,0
|
|
20231121,141200,590017510,12160,12160,12200,12160,515
|
|
20231121,141100,583755030,12160,12160,12160,12160,12
|
|
20231121,141000,583609110,12200,12200,12200,12200,0
|
|
20231121,140900,583609110,12200,12200,12200,12200,0
|
|
20231121,140800,583609110,12200,12190,12200,12190,30
|
|
20231121,140700,583243290,12190,12190,12190,12190,100
|
|
20231121,140600,582024290,12190,12180,12190,12180,152
|
|
20231121,140500,580172420,12160,12160,12160,12160,2
|
|
20231121,140400,580148100,12180,12180,12180,12180,0
|
|
20231121,140300,580148100,12180,12180,12180,12180,0
|
|
20231121,140200,580148100,12180,12170,12180,12170,38
|
|
20231121,140100,579685280,12170,12140,12170,12140,105
|
|
20231121,140000,578407490,12140,12140,12140,12140,1
|
|
20231121,135900,578395350,12130,12130,12130,12130,0
|
|
20231121,135800,578395350,12130,12140,12140,12130,133
|
|
20231121,135700,576780890,12160,12160,12160,12160,0
|
|
20231121,135600,576780890,12160,12160,12160,12160,0
|
|
20231121,135500,576780890,12160,12160,12160,12160,0
|
|
20231121,135400,576780890,12160,12160,12160,12160,40
|
|
20231121,135300,576294490,12160,12160,12160,12160,0
|
|
20231121,135200,576294490,12160,12150,12160,12150,367
|
|
20231121,135100,571835430,12170,12170,12170,12170,1
|
|
20231121,135000,571823260,12160,12160,12160,12160,2
|
|
20231121,134900,571798940,12160,12160,12160,12160,10
|
|
20231121,134800,571677340,12150,12150,12150,12150,0
|
|
20231121,134700,571677340,12150,12150,12150,12150,0
|
|
20231121,134600,571677340,12150,12150,12150,12150,325
|
|
20231121,134500,567728590,12150,12150,12150,12150,0
|
|
20231121,134400,567728590,12150,12150,12150,12150,9
|
|
20231121,134300,567619240,12150,12150,12150,12150,4
|
|
20231121,134200,567570640,12150,12150,12150,12150,0
|
|
20231121,134100,567570640,12150,12150,12150,12150,38
|
|
20231121,134000,567108940,12150,12140,12150,12130,191
|
|
20231121,133900,564791180,12140,12150,12150,12140,27
|
|
20231121,133800,564463290,12150,12150,12150,12150,17
|
|
20231121,133700,564256740,12150,12150,12150,12150,111
|
|
20231121,133600,562908090,12180,12180,12180,12180,1
|
|
20231121,133500,562895910,12150,12150,12150,12150,0
|
|
20231121,133400,562895910,12150,12150,12150,12150,0
|
|
20231121,133300,562895910,12150,12150,12150,12150,50
|
|
20231121,133200,562288410,12150,12150,12150,12150,0
|
|
20231121,133100,562288410,12150,12150,12150,12150,10
|
|
20231121,133000,562166910,12160,12160,12160,12160,0
|
|
20231121,132900,562166910,12160,12150,12160,12150,3
|
|
20231121,132800,562130440,12190,12190,12190,12190,0
|
|
20231121,132700,562130440,12190,12190,12190,12190,0
|
|
20231121,132600,562130440,12190,12190,12190,12190,0
|
|
20231121,132500,562130440,12190,12190,12190,12190,0
|
|
20231121,132400,562130440,12190,12190,12190,12190,0
|
|
20231121,132300,562130440,12190,12190,12190,12190,3
|
|
20231121,132200,562093870,12190,12190,12190,12190,0
|
|
20231121,132100,562093870,12190,12190,12190,12160,301
|
|
20231121,132000,558424710,12190,12190,12190,12190,1
|
|
20231121,131900,558412520,12200,12200,12200,12200,0
|
|
20231121,131800,558412520,12200,12200,12200,12200,0
|
|
20231121,131700,558412520,12200,12150,12200,12130,501
|
|
20231121,131600,552332430,12140,12140,12140,12140,0
|
|
20231121,131500,552332430,12140,12140,12140,12140,0
|
|
20231121,131400,552332430,12140,12170,12210,12140,213
|
|
20231121,131300,549741570,12130,12130,12130,12130,10
|
|
20231121,131200,549620270,12130,12130,12130,12130,0
|
|
20231121,131100,549620270,12130,12140,12140,12130,123
|
|
20231121,131000,548128270,12130,12160,12160,12130,1309
|
|
20231121,130900,532225350,12170,12170,12170,12170,2
|
|
20231121,130800,532201010,12160,12160,12160,12160,109
|
|
20231121,130700,530875570,12170,12170,12170,12170,3
|
|
20231121,130600,530839060,12160,12160,12160,12160,129
|
|
20231121,130500,529270420,12160,12160,12160,12160,0
|
|
20231121,130400,529270420,12160,12180,12180,12160,2547
|
|
20231121,130300,498273790,12190,12190,12190,12190,203
|
|
20231121,130200,495799220,12200,12200,12200,12200,3
|
|
20231121,130100,495762620,12210,12210,12210,12210,0
|
|
20231121,130000,495762620,12210,12210,12210,12210,2
|
|
20231121,125900,495738200,12210,12210,12210,12210,0
|
|
20231121,125800,495738200,12210,12210,12210,12210,0
|
|
20231121,125700,495738200,12210,12210,12210,12210,0
|
|
20231121,125600,495738200,12210,12210,12210,12210,1
|
|
20231121,125500,495725990,12180,12180,12180,12180,1
|
|
20231121,125400,495713810,12180,12180,12180,12180,120
|
|
20231121,125300,494252210,12180,12180,12180,12180,0
|
|
20231121,125200,494252210,12180,12190,12190,12180,916
|
|
20231121,125100,483092170,12190,12180,12190,12180,269
|
|
20231121,125000,479813560,12180,12190,12190,12180,20
|
|
20231121,124900,479569860,12190,12190,12190,12190,0
|
|
20231121,124800,479569860,12190,12190,12190,12190,0
|
|
20231121,124700,479569860,12190,12190,12190,12190,0
|
|
20231121,124600,479569860,12190,12190,12190,12190,138
|
|
20231121,124500,477887640,12190,12200,12200,12190,159
|
|
20231121,124400,475948430,12200,12200,12200,12200,27
|
|
20231121,124300,475619030,12210,12200,12210,12200,5
|
|
20231121,124200,475558020,12200,12200,12200,12200,0
|
|
20231121,124100,475558020,12200,12200,12200,12200,26
|
|
20231121,124000,475240820,12210,12210,12210,12210,0
|
|
20231121,123900,475240820,12210,12210,12210,12210,25
|
|
20231121,123800,474935570,12200,12200,12200,12200,0
|
|
20231121,123700,474935570,12200,12200,12200,12200,0
|
|
20231121,123600,474935570,12200,12200,12200,12200,0
|
|
20231121,123500,474935570,12200,12200,12200,12200,83
|
|
20231121,123400,473922970,12190,12190,12190,12190,40
|
|
20231121,123300,473435370,12200,12200,12200,12200,5
|
|
20231121,123200,473374370,12200,12200,12200,12200,0
|
|
20231121,123100,473374370,12200,12200,12200,12200,12
|
|
20231121,123000,473227970,12210,12210,12210,12210,8
|
|
20231121,122900,473130290,12210,12210,12210,12210,2
|
|
20231121,122800,473105870,12200,12200,12200,12200,348
|
|
20231121,122700,468860270,12200,12200,12200,12200,100
|
|
20231121,122600,467640270,12190,12190,12190,12190,86
|
|
20231121,122500,466591930,12190,12190,12190,12190,2
|
|
20231121,122400,466567550,12190,12190,12190,12190,317
|
|
20231121,122300,462703320,12180,12190,12190,12180,201
|
|
20231121,122200,460255130,12180,12180,12180,12180,300
|
|
20231121,122100,456601130,12190,12190,12190,12190,65
|
|
20231121,122000,455808780,12180,12180,12180,12180,0
|
|
20231121,121900,455808780,12180,12180,12180,12180,250
|
|
20231121,121800,452763780,12180,12180,12180,12180,0
|
|
20231121,121700,452763780,12180,12180,12180,12180,0
|
|
20231121,121600,452763780,12180,12180,12180,12180,50
|
|
20231121,121500,452154780,12180,12180,12180,12180,0
|
|
20231121,121400,452154780,12180,12180,12180,12180,50
|
|
20231121,121300,451545780,12190,12190,12190,12190,3
|
|
20231121,121200,451509210,12190,12190,12190,12190,10
|
|
20231121,121100,451387310,12190,12190,12190,12190,20
|
|
20231121,121000,451143510,12190,12190,12190,12190,0
|
|
20231121,120900,451143510,12190,12190,12190,12190,10
|
|
20231121,120800,451021610,12190,12190,12190,12190,3
|
|
20231121,120700,450985040,12190,12190,12190,12190,1
|
|
20231121,120600,450972850,12190,12180,12190,12180,201
|
|
20231121,120500,448523680,12180,12180,12180,12180,1
|
|
20231121,120400,448511500,12180,12180,12180,12180,240
|
|
20231121,120300,445588300,12180,12180,12180,12180,20
|
|
20231121,120200,445344700,12190,12180,12190,12180,54
|
|
20231121,120100,444686970,12180,12180,12180,12180,111
|
|
20231121,120000,443334990,12200,12200,12200,12200,100
|
|
20231121,115900,442114990,12200,12200,12200,12200,1
|
|
20231121,115800,442102790,12190,12200,12200,12190,932
|
|
20231121,115700,430738670,12210,12210,12210,12210,0
|
|
20231121,115600,430738670,12210,12200,12210,12200,101
|
|
20231121,115500,429506460,12200,12200,12200,12200,1
|
|
20231121,115400,429494260,12200,12200,12200,12200,0
|
|
20231121,115300,429494260,12200,12200,12200,12200,0
|
|
20231121,115200,429494260,12200,12210,12210,12200,200
|
|
20231121,115100,427053260,12210,12210,12210,12210,0
|
|
20231121,115000,427053260,12210,12210,12210,12210,20
|
|
20231121,114900,426809060,12210,12210,12210,12210,0
|
|
20231121,114800,426809060,12210,12210,12210,12210,0
|
|
20231121,114700,426809060,12210,12210,12210,12210,5
|
|
20231121,114600,426748010,12210,12210,12210,12210,11
|
|
20231121,114500,426613700,12210,12210,12210,12210,0
|
|
20231121,114400,426613700,12210,12210,12210,12210,12
|
|
20231121,114300,426467180,12210,12210,12210,12200,16
|
|
20231121,114200,426271870,12210,12220,12220,12210,1260
|
|
20231121,114100,410883160,12220,12220,12220,12220,0
|
|
20231121,114000,410883160,12220,12220,12220,12220,99
|
|
20231121,113900,409673380,12210,12210,12210,12210,0
|
|
20231121,113800,409673380,12210,12210,12210,12210,0
|
|
20231121,113700,409673380,12210,12210,12210,12210,0
|
|
20231121,113600,409673380,12210,12210,12210,12210,0
|
|
20231121,113500,409673380,12210,12210,12210,12210,27
|
|
20231121,113400,409343710,12210,12210,12210,12210,136
|
|
20231121,113300,407683150,12220,12220,12220,12220,64
|
|
20231121,113200,406901070,12230,12230,12230,12230,0
|
|
20231121,113100,406901070,12230,12230,12230,12230,0
|
|
20231121,113000,406901070,12230,12230,12230,12230,0
|
|
20231121,112900,406901070,12230,12230,12230,12230,0
|
|
20231121,112800,406901070,12230,12230,12230,12230,0
|
|
20231121,112700,406901070,12230,12230,12230,12230,5
|
|
20231121,112600,406839920,12230,12230,12230,12230,0
|
|
20231121,112500,406839920,12230,12230,12230,12230,4
|
|
20231121,112400,406791000,12240,12240,12240,12240,0
|
|
20231121,112300,406791000,12240,12240,12240,12240,0
|
|
20231121,112200,406791000,12240,12240,12240,12240,0
|
|
20231121,112100,406791000,12240,12240,12240,12240,0
|
|
20231121,112000,406791000,12240,12220,12240,12220,25
|
|
20231121,111900,406485060,12220,12220,12220,12220,0
|
|
20231121,111800,406485060,12220,12230,12230,12210,675
|
|
20231121,111700,398234320,12230,12240,12240,12230,51
|
|
20231121,111600,397610090,12240,12240,12240,12240,250
|
|
20231121,111500,394550090,12240,12240,12240,12240,0
|
|
20231121,111400,394550090,12240,12240,12240,12240,1
|
|
20231121,111300,394537850,12240,12240,12240,12240,0
|
|
20231121,111200,394537850,12240,12240,12240,12240,8
|
|
20231121,111100,394439930,12240,12240,12240,12240,0
|
|
20231121,111000,394439930,12240,12240,12240,12240,13
|
|
20231121,110900,394280810,12240,12240,12240,12240,118
|
|
20231121,110800,392836490,12240,12240,12240,12240,272
|
|
20231121,110700,389507210,12240,12250,12250,12240,110
|
|
20231121,110600,388160790,12250,12250,12250,12250,0
|
|
20231121,110500,388160790,12250,12250,12250,12250,0
|
|
20231121,110400,388160790,12250,12250,12250,12250,100
|
|
20231121,110300,386935790,12260,12260,12260,12260,0
|
|
20231121,110200,386935790,12260,12260,12260,12260,47
|
|
20231121,110100,386359570,12260,12260,12260,12260,0
|
|
20231121,110000,386359570,12260,12260,12260,12260,308
|
|
20231121,105900,382583490,12260,12260,12260,12260,48
|
|
20231121,105800,381995010,12260,12260,12260,12260,52
|
|
20231121,105700,381357490,12250,12250,12250,12250,51
|
|
20231121,105600,380732740,12240,12230,12240,12220,192
|
|
20231121,105500,378384220,12230,12220,12230,12220,5
|
|
20231121,105400,378323080,12220,12220,12220,12220,0
|
|
20231121,105300,378323080,12220,12220,12220,12220,34
|
|
20231121,105200,377907600,12220,12220,12220,12220,3
|
|
20231121,105100,377870940,12220,12220,12220,12220,0
|
|
20231121,105000,377870940,12220,12220,12220,12220,20
|
|
20231121,104900,377626540,12220,12220,12220,12220,0
|
|
20231121,104800,377626540,12220,12220,12220,12220,241
|
|
20231121,104700,374681520,12220,12230,12230,12220,220
|
|
20231121,104600,371992740,12230,12230,12230,12230,90
|
|
20231121,104500,370892040,12220,12220,12220,12220,0
|
|
20231121,104400,370892040,12220,12220,12220,12220,89
|
|
20231121,104300,369804460,12220,12260,12260,12220,13
|
|
20231121,104200,369645480,12220,12220,12220,12220,0
|
|
20231121,104100,369645480,12220,12220,12220,12220,0
|
|
20231121,104000,369645480,12220,12240,12240,12220,53
|
|
20231121,103900,368997760,12240,12230,12240,12220,101
|
|
20231121,103800,367763490,12270,12270,12270,12270,100
|
|
20231121,103700,366536490,12230,12230,12230,12230,1
|
|
20231121,103600,366524260,12250,12240,12250,12240,2
|
|
20231121,103500,366499770,12270,12270,12270,12270,1
|
|
20231121,103400,366487500,12230,12240,12240,12230,150
|
|
20231121,103300,364652990,12280,12230,12280,12230,110
|
|
20231121,103200,363302650,12270,12270,12270,12270,0
|
|
20231121,103100,363302650,12270,12270,12270,12260,8
|
|
20231121,103000,363204540,12280,12230,12280,12230,816
|
|
20231121,102900,353205750,12200,12200,12200,12200,22
|
|
20231121,102800,352937350,12200,12200,12200,12200,6
|
|
20231121,102700,352864150,12230,12230,12230,12230,0
|
|
20231121,102600,352864150,12230,12230,12230,12230,0
|
|
20231121,102500,352864150,12230,12230,12230,12230,1
|
|
20231121,102400,352851920,12200,12220,12230,12200,94
|
|
20231121,102300,351704750,12220,12220,12220,12220,10
|
|
20231121,102200,351582550,12250,12250,12250,12250,0
|
|
20231121,102100,351582550,12250,12250,12260,12250,218
|
|
20231121,102000,348912040,12250,12240,12250,12240,423
|
|
20231121,101900,343730650,12250,12250,12250,12250,0
|
|
20231121,101800,343730650,12250,12250,12250,12250,1
|
|
20231121,101700,343718400,12230,12220,12230,12220,185
|
|
20231121,101600,341456950,12190,12220,12220,12190,77
|
|
20231121,101500,340518260,12190,12190,12190,12190,0
|
|
20231121,101400,340518260,12190,12190,12190,12190,266
|
|
20231121,101300,337275720,12190,12190,12190,12190,100
|
|
20231121,101200,336056720,12190,12190,12190,12190,5
|
|
20231121,101100,335995770,12230,12190,12230,12190,417
|
|
20231121,101000,330900540,12180,12180,12180,12180,30
|
|
20231121,100900,330535140,12170,12180,12180,12160,1720
|
|
20231121,100800,309593160,12190,12200,12200,12180,882
|
|
20231121,100700,298840600,12200,12200,12200,12200,0
|
|
20231121,100600,298840600,12200,12230,12230,12200,309
|
|
20231121,100500,295065980,12230,12210,12230,12210,158
|
|
20231121,100400,293135500,12220,12220,12220,12220,5
|
|
20231121,100300,293074400,12200,12200,12220,12200,745
|
|
20231121,100200,283981630,12200,12200,12200,12200,0
|
|
20231121,100100,283981630,12200,12200,12200,12200,0
|
|
20231121,100000,283981630,12200,12210,12210,12190,102
|
|
20231121,095900,282738220,12190,12200,12200,12190,221
|
|
20231121,095800,280042040,12200,12220,12220,12200,104
|
|
20231121,095700,278771420,12200,12200,12200,12200,29
|
|
20231121,095600,278417620,12200,12230,12230,12200,12
|
|
20231121,095500,278271190,12220,12200,12220,12200,12
|
|
20231121,095400,278124590,12200,12200,12200,12200,0
|
|
20231121,095300,278124590,12200,12200,12200,12200,685
|
|
20231121,095200,269767590,12200,12200,12200,12200,44
|
|
20231121,095100,269230790,12200,12200,12200,12200,1
|
|
20231121,095000,269218590,12200,12200,12200,12200,1
|
|
20231121,094900,269206390,12200,12200,12200,12200,1
|
|
20231121,094800,269194190,12160,12160,12160,12160,0
|
|
20231121,094700,269194190,12160,12160,12160,12160,18
|
|
20231121,094600,268975310,12150,12160,12160,12150,163
|
|
20231121,094500,266993660,12200,12160,12200,12160,44
|
|
20231121,094400,266458450,12160,12160,12160,12160,0
|
|
20231121,094300,266458450,12160,12250,12250,12160,104
|
|
20231121,094200,265193170,12180,12180,12190,12180,114
|
|
20231121,094100,263804390,12170,12190,12190,12170,670
|
|
20231121,094000,255646130,12200,12260,12260,12200,249
|
|
20231121,093900,252608160,12200,12270,12270,12200,1218
|
|
20231121,093800,237726670,12280,12230,12280,12230,2
|
|
20231121,093700,237702160,12230,12250,12280,12230,82
|
|
20231121,093600,236697520,12240,12240,12240,12240,0
|
|
20231121,093500,236697520,12240,12240,12240,12240,51
|
|
20231121,093400,236073280,12290,12290,12290,12290,23
|
|
20231121,093300,235790610,12290,12290,12290,12290,1
|
|
20231121,093200,235778320,12230,12280,12290,12230,232
|
|
20231121,093100,232929970,12280,12280,12280,12280,52
|
|
20231121,093000,232291410,12280,12220,12310,12210,836
|
|
20231121,092900,222039140,12210,12220,12220,12210,65
|
|
20231121,092800,221245350,12210,12210,12210,12210,0
|
|
20231121,092700,221245350,12210,12210,12210,12210,403
|
|
20231121,092600,216324720,12210,12220,12220,12210,125
|
|
20231121,092500,214798410,12220,12230,12250,12220,419
|
|
20231121,092400,209675630,12230,12240,12250,12230,546
|
|
20231121,092300,202995290,12240,12270,12270,12240,291
|
|
20231121,092200,199433150,12270,12270,12270,12270,0
|
|
20231121,092100,199433150,12270,12270,12270,12270,8
|
|
20231121,092000,199334990,12270,12230,12270,12230,97
|
|
20231121,091900,198147950,12240,12240,12270,12240,119
|
|
20231121,091800,196691160,12250,12250,12250,12250,350
|
|
20231121,091700,192403660,12290,12260,12290,12260,462
|
|
20231121,091600,186739230,12250,12260,12260,12250,458
|
|
20231121,091500,181126600,12270,12300,12300,12270,489
|
|
20231121,091400,175120590,12310,12310,12310,12310,90
|
|
20231121,091300,174012690,12320,12330,12330,12280,496
|
|
20231121,091200,167912050,12330,12250,12330,12250,1578
|
|
20231121,091100,148528300,12250,12240,12250,12240,160
|
|
20231121,091000,146568760,12250,12210,12250,12200,1206
|
|
20231121,090900,131843740,12240,12240,12240,12210,423
|
|
20231121,090800,126671680,12240,12250,12250,12240,30
|
|
20231121,090700,126304420,12260,12260,12260,12260,131
|
|
20231121,090600,124698360,12260,12240,12290,12230,1306
|
|
20231121,090500,108698530,12280,12250,12280,12250,323
|
|
20231121,090400,104733690,12250,12300,12300,12250,747
|
|
20231121,090300,95562960,12350,12310,12350,12300,262
|
|
20231121,090200,92339600,12300,12400,12400,12300,396
|
|
20231121,090100,87444310,12400,12290,12480,12290,1953
|
|
20231121,090000,63303770,12290,12210,12310,12210,4982
|