613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191000,631307910,11580,11580,11580,11580,1130
|
|
20231122,190900,631307910,11580,11580,11580,11580,0
|
|
20231122,190800,631307910,11580,11580,11580,11580,0
|
|
20231122,190700,631307910,11580,11580,11580,11580,0
|
|
20231122,190600,631307910,11580,11580,11580,11580,0
|
|
20231122,190500,631307910,11580,11580,11580,11580,0
|
|
20231122,190400,631307910,11580,11580,11580,11580,0
|
|
20231122,190300,631307910,11580,11580,11580,11580,0
|
|
20231122,190200,631307910,11580,11580,11580,11580,0
|
|
20231122,190100,631307910,11580,11580,11580,11580,0
|
|
20231122,190000,631307910,11580,11580,11580,11580,0
|
|
20231122,185900,631307910,11580,11580,11580,11580,0
|
|
20231122,185800,631307910,11580,11580,11580,11580,0
|
|
20231122,185700,631307910,11580,11580,11580,11580,0
|
|
20231122,185600,631307910,11580,11580,11580,11580,0
|
|
20231122,185500,631307910,11580,11580,11580,11580,0
|
|
20231122,185400,631307910,11580,11580,11580,11580,0
|
|
20231122,185300,631307910,11580,11580,11580,11580,0
|
|
20231122,185200,631307910,11580,11580,11580,11580,0
|
|
20231122,185100,631307910,11580,11580,11580,11580,0
|
|
20231122,185000,631307910,11580,11580,11580,11580,0
|
|
20231122,184900,631307910,11580,11580,11580,11580,0
|
|
20231122,184800,631307910,11580,11580,11580,11580,0
|
|
20231122,184700,631307910,11580,11580,11580,11580,0
|
|
20231122,184600,631307910,11580,11580,11580,11580,0
|
|
20231122,184500,631307910,11580,11580,11580,11580,0
|
|
20231122,184400,631307910,11580,11580,11580,11580,0
|
|
20231122,184300,631307910,11580,11580,11580,11580,0
|
|
20231122,184200,631307910,11580,11580,11580,11580,0
|
|
20231122,184100,631307910,11580,11580,11580,11580,0
|
|
20231122,184000,631307910,11580,11580,11580,11580,1130
|
|
20231122,183900,631307910,11580,11580,11580,11580,0
|
|
20231122,183800,631307910,11580,11580,11580,11580,0
|
|
20231122,183700,631307910,11580,11580,11580,11580,0
|
|
20231122,183600,631307910,11580,11580,11580,11580,0
|
|
20231122,183500,631307910,11580,11580,11580,11580,0
|
|
20231122,183400,631307910,11580,11580,11580,11580,0
|
|
20231122,183300,631307910,11580,11580,11580,11580,0
|
|
20231122,183200,631307910,11580,11580,11580,11580,0
|
|
20231122,183100,631307910,11580,11580,11580,11580,0
|
|
20231122,183000,631307910,11580,11580,11580,11580,0
|
|
20231122,182900,631307910,11580,11580,11580,11580,0
|
|
20231122,182800,631307910,11580,11580,11580,11580,0
|
|
20231122,182700,631307910,11580,11580,11580,11580,0
|
|
20231122,182600,631307910,11580,11580,11580,11580,0
|
|
20231122,182500,631307910,11580,11580,11580,11580,0
|
|
20231122,182400,631307910,11580,11580,11580,11580,0
|
|
20231122,182300,631307910,11580,11580,11580,11580,0
|
|
20231122,182200,631307910,11580,11580,11580,11580,0
|
|
20231122,182100,631307910,11580,11580,11580,11580,0
|
|
20231122,182000,631307910,11580,11580,11580,11580,0
|
|
20231122,181900,631307910,11580,11580,11580,11580,0
|
|
20231122,181800,631307910,11580,11580,11580,11580,0
|
|
20231122,181700,631307910,11580,11580,11580,11580,0
|
|
20231122,181600,631307910,11580,11580,11580,11580,0
|
|
20231122,181500,631307910,11580,11580,11580,11580,0
|
|
20231122,181400,631307910,11580,11580,11580,11580,0
|
|
20231122,181300,631307910,11580,11580,11580,11580,0
|
|
20231122,181200,631307910,11580,11580,11580,11580,0
|
|
20231122,181100,631307910,11580,11580,11580,11580,0
|
|
20231122,181000,631307910,11580,11580,11580,11580,1130
|
|
20231122,180900,631307910,11580,11580,11580,11580,0
|
|
20231122,180800,631307910,11580,11580,11580,11580,0
|
|
20231122,180700,631307910,11580,11580,11580,11580,0
|
|
20231122,180600,631307910,11580,11580,11580,11580,0
|
|
20231122,180500,631307910,11580,11580,11580,11580,0
|
|
20231122,180400,631307910,11580,11580,11580,11580,0
|
|
20231122,180300,631307910,11580,11580,11580,11580,0
|
|
20231122,180200,631307910,11580,11580,11580,11580,0
|
|
20231122,180100,631307910,11580,11580,11580,11580,0
|
|
20231122,180000,631307910,11580,11580,11580,11580,0
|
|
20231122,175900,631307910,11580,11580,11580,11580,0
|
|
20231122,175800,631307910,11580,11580,11580,11580,0
|
|
20231122,175700,631307910,11580,11580,11580,11580,0
|
|
20231122,175600,631307910,11580,11580,11580,11580,0
|
|
20231122,175500,631307910,11580,11580,11580,11580,0
|
|
20231122,175400,631307910,11580,11580,11580,11580,0
|
|
20231122,175300,631307910,11580,11580,11580,11580,0
|
|
20231122,175200,631307910,11580,11580,11580,11580,0
|
|
20231122,175100,631307910,11580,11580,11580,11580,0
|
|
20231122,175000,631307910,11580,11580,11580,11580,0
|
|
20231122,174900,631307910,11580,11580,11580,11580,0
|
|
20231122,174800,631307910,11580,11580,11580,11580,0
|
|
20231122,174700,631307910,11580,11580,11580,11580,0
|
|
20231122,174600,631307910,11580,11580,11580,11580,0
|
|
20231122,174500,631307910,11580,11580,11580,11580,0
|
|
20231122,174400,631307910,11580,11580,11580,11580,0
|
|
20231122,174300,631307910,11580,11580,11580,11580,0
|
|
20231122,174200,631307910,11580,11580,11580,11580,0
|
|
20231122,174100,631307910,11580,11580,11580,11580,0
|
|
20231122,174000,631307910,11580,11580,11580,11580,1130
|
|
20231122,173900,631307910,11580,11580,11580,11580,0
|
|
20231122,173800,631307910,11580,11580,11580,11580,0
|
|
20231122,173700,631307910,11580,11580,11580,11580,0
|
|
20231122,173600,631307910,11580,11580,11580,11580,0
|
|
20231122,173500,631307910,11580,11580,11580,11580,0
|
|
20231122,173400,631307910,11580,11580,11580,11580,0
|
|
20231122,173300,631307910,11580,11580,11580,11580,0
|
|
20231122,173200,631307910,11580,11580,11580,11580,0
|
|
20231122,173100,631307910,11580,11580,11580,11580,0
|
|
20231122,173000,631307910,11580,11580,11580,11580,0
|
|
20231122,172900,631307910,11580,11580,11580,11580,0
|
|
20231122,172800,631307910,11580,11580,11580,11580,0
|
|
20231122,172700,631307910,11580,11580,11580,11580,0
|
|
20231122,172600,631307910,11580,11580,11580,11580,0
|
|
20231122,172500,631307910,11580,11580,11580,11580,0
|
|
20231122,172400,631307910,11580,11580,11580,11580,0
|
|
20231122,172300,631307910,11580,11580,11580,11580,0
|
|
20231122,172200,631307910,11580,11580,11580,11580,0
|
|
20231122,172100,631307910,11580,11580,11580,11580,0
|
|
20231122,172000,631307910,11580,11580,11580,11580,0
|
|
20231122,171900,631307910,11580,11580,11580,11580,0
|
|
20231122,171800,631307910,11580,11580,11580,11580,0
|
|
20231122,171700,631307910,11580,11580,11580,11580,0
|
|
20231122,171600,631307910,11580,11580,11580,11580,0
|
|
20231122,171500,631307910,11580,11580,11580,11580,0
|
|
20231122,171400,631307910,11580,11580,11580,11580,0
|
|
20231122,171300,631307910,11580,11580,11580,11580,0
|
|
20231122,171200,631307910,11580,11580,11580,11580,0
|
|
20231122,171100,631307910,11580,11580,11580,11580,0
|
|
20231122,171000,631307910,11580,11580,11580,11580,1130
|
|
20231122,170900,631307910,11580,11580,11580,11580,0
|
|
20231122,170800,631307910,11580,11580,11580,11580,0
|
|
20231122,170700,631307910,11580,11580,11580,11580,0
|
|
20231122,170600,631307910,11580,11580,11580,11580,0
|
|
20231122,170500,631307910,11580,11580,11580,11580,0
|
|
20231122,170400,631307910,11580,11580,11580,11580,0
|
|
20231122,170300,631307910,11580,11580,11580,11580,0
|
|
20231122,170200,631307910,11580,11580,11580,11580,0
|
|
20231122,170100,631307910,11580,11580,11580,11580,0
|
|
20231122,170000,631307910,11580,11580,11580,11580,0
|
|
20231122,165900,631307910,11580,11580,11580,11580,0
|
|
20231122,165800,631307910,11580,11580,11580,11580,0
|
|
20231122,165700,631307910,11580,11580,11580,11580,0
|
|
20231122,165600,631307910,11580,11580,11580,11580,0
|
|
20231122,165500,631307910,11580,11580,11580,11580,0
|
|
20231122,165400,631307910,11580,11580,11580,11580,0
|
|
20231122,165300,631307910,11580,11580,11580,11580,0
|
|
20231122,165200,631307910,11580,11580,11580,11580,0
|
|
20231122,165100,631307910,11580,11580,11580,11580,0
|
|
20231122,165000,631307910,11580,11580,11580,11580,0
|
|
20231122,164900,631307910,11580,11580,11580,11580,0
|
|
20231122,164800,631307910,11580,11580,11580,11580,0
|
|
20231122,164700,631307910,11580,11580,11580,11580,0
|
|
20231122,164600,631307910,11580,11580,11580,11580,0
|
|
20231122,164500,631307910,11580,11580,11580,11580,0
|
|
20231122,164400,631307910,11580,11580,11580,11580,0
|
|
20231122,164300,631307910,11580,11580,11580,11580,0
|
|
20231122,164200,631307910,11580,11580,11580,11580,0
|
|
20231122,164100,631307910,11580,11580,11580,11580,0
|
|
20231122,164000,631307910,11580,11580,11580,11580,1130
|
|
20231122,163900,631307910,11580,11580,11580,11580,0
|
|
20231122,163800,631307910,11580,11580,11580,11580,0
|
|
20231122,163700,631307910,11580,11580,11580,11580,0
|
|
20231122,163600,631307910,11580,11580,11580,11580,0
|
|
20231122,163500,631307910,11580,11580,11580,11580,0
|
|
20231122,163400,631307910,11580,11580,11580,11580,0
|
|
20231122,163300,631307910,11580,11580,11580,11580,0
|
|
20231122,163200,631307910,11580,11580,11580,11580,0
|
|
20231122,163100,631307910,11580,11580,11580,11580,0
|
|
20231122,163000,631307910,11580,11580,11580,11580,0
|
|
20231122,162900,631307910,11580,11580,11580,11580,0
|
|
20231122,162800,631307910,11580,11580,11580,11580,0
|
|
20231122,162700,631307910,11580,11580,11580,11580,0
|
|
20231122,162600,631307910,11580,11580,11580,11580,0
|
|
20231122,162500,631307910,11580,11580,11580,11580,0
|
|
20231122,162400,631307910,11580,11580,11580,11580,0
|
|
20231122,162300,631307910,11580,11580,11580,11580,0
|
|
20231122,162200,631307910,11580,11580,11580,11580,0
|
|
20231122,162100,631307910,11580,11580,11580,11580,0
|
|
20231122,162000,631307910,11580,11580,11580,11580,0
|
|
20231122,161900,631307910,11580,11580,11580,11580,0
|
|
20231122,161800,631307910,11580,11580,11580,11580,0
|
|
20231122,161700,631307910,11580,11580,11580,11580,0
|
|
20231122,161600,631307910,11580,11580,11580,11580,0
|
|
20231122,161500,631307910,11580,11580,11580,11580,0
|
|
20231122,161400,631307910,11580,11580,11580,11580,0
|
|
20231122,161300,631307910,11580,11580,11580,11580,0
|
|
20231122,161200,631307910,11580,11580,11580,11580,0
|
|
20231122,161100,631307910,11580,11580,11580,11580,0
|
|
20231122,161000,631307910,11580,11580,11580,11580,1130
|
|
20231122,160900,631307910,11580,11580,11580,11580,0
|
|
20231122,160800,631307910,11580,11580,11580,11580,0
|
|
20231122,160700,631307910,11580,11580,11580,11580,0
|
|
20231122,160600,631307910,11580,11580,11580,11580,0
|
|
20231122,160500,631307910,11580,11580,11580,11580,0
|
|
20231122,160400,631307910,11580,11580,11580,11580,0
|
|
20231122,160300,631307910,11580,11580,11580,11580,0
|
|
20231122,160200,631307910,11580,11580,11580,11580,0
|
|
20231122,160100,631307910,11580,11580,11580,11580,0
|
|
20231122,160000,631307910,11580,11580,11580,11580,0
|
|
20231122,155900,631307910,11580,11580,11580,11580,0
|
|
20231122,155800,631307910,11580,11580,11580,11580,0
|
|
20231122,155700,631307910,11580,11580,11580,11580,0
|
|
20231122,155600,631307910,11580,11580,11580,11580,0
|
|
20231122,155500,631307910,11580,11580,11580,11580,0
|
|
20231122,155400,631307910,11580,11580,11580,11580,0
|
|
20231122,155300,631307910,11580,11580,11580,11580,0
|
|
20231122,155200,631307910,11580,11580,11580,11580,0
|
|
20231122,155100,631307910,11580,11580,11580,11580,0
|
|
20231122,155000,631307910,11580,11580,11580,11580,0
|
|
20231122,154900,631307910,11580,11580,11580,11580,0
|
|
20231122,154800,631307910,11580,11580,11580,11580,0
|
|
20231122,154700,631307910,11580,11580,11580,11580,0
|
|
20231122,154600,631307910,11580,11580,11580,11580,0
|
|
20231122,154500,631307910,11580,11580,11580,11580,0
|
|
20231122,154400,631307910,11580,11580,11580,11580,0
|
|
20231122,154300,631307910,11580,11580,11580,11580,0
|
|
20231122,154200,631307910,11580,11580,11580,11580,0
|
|
20231122,154100,631307910,11580,11580,11580,11580,0
|
|
20231122,154000,631307910,11580,11580,11580,11580,1130
|
|
20231122,153900,631307910,11580,11580,11580,11580,0
|
|
20231122,153800,631307910,11580,11580,11580,11580,0
|
|
20231122,153700,631307910,11580,11580,11580,11580,0
|
|
20231122,153600,631307910,11580,11580,11580,11580,0
|
|
20231122,153500,631307910,11580,11580,11580,11580,0
|
|
20231122,153400,631307910,11580,11580,11580,11580,0
|
|
20231122,153300,631307910,11580,11580,11580,11580,0
|
|
20231122,153200,631307910,11580,11580,11580,11580,0
|
|
20231122,153100,631307910,11580,11580,11580,11580,0
|
|
20231122,153000,631307910,11580,11580,11580,11580,1130
|
|
20231122,152900,618222510,11550,11550,11550,11550,0
|
|
20231122,152800,618222510,11550,11550,11550,11550,0
|
|
20231122,152700,618222510,11550,11550,11550,11550,0
|
|
20231122,152600,618222510,11550,11550,11550,11550,0
|
|
20231122,152500,618222510,11550,11550,11550,11550,0
|
|
20231122,152400,618222510,11550,11550,11550,11550,0
|
|
20231122,152300,618222510,11550,11550,11550,11550,0
|
|
20231122,152200,618222510,11550,11550,11550,11550,0
|
|
20231122,152100,618222510,11550,11550,11550,11550,0
|
|
20231122,152000,618222510,11550,11550,11550,11550,0
|
|
20231122,151900,618222510,11550,11570,11580,11550,848
|
|
20231122,151800,608402880,11570,11570,11570,11570,30
|
|
20231122,151700,608055780,11570,11570,11570,11570,130
|
|
20231122,151600,606551680,11570,11570,11570,11570,0
|
|
20231122,151500,606551680,11570,11570,11570,11570,87
|
|
20231122,151400,605545090,11570,11580,11580,11570,23
|
|
20231122,151300,605278950,11570,11570,11570,11570,51
|
|
20231122,151200,604688880,11570,11540,11570,11540,5
|
|
20231122,151100,604631150,11540,11530,11580,11530,5155
|
|
20231122,151000,544962300,11530,11520,11530,11520,414
|
|
20231122,150900,540192890,11500,11500,11500,11500,0
|
|
20231122,150800,540192890,11500,11550,11550,11500,1302
|
|
20231122,150700,525215280,11520,11530,11530,11520,707
|
|
20231122,150600,517066150,11540,11550,11550,11540,3763
|
|
20231122,150500,473631130,11550,11550,11550,11550,70
|
|
20231122,150400,472822630,11550,11550,11550,11550,0
|
|
20231122,150300,472822630,11550,11550,11550,11550,0
|
|
20231122,150200,472822630,11550,11550,11550,11550,0
|
|
20231122,150100,472822630,11550,11560,11560,11550,6
|
|
20231122,150000,472753320,11560,11560,11560,11560,20
|
|
20231122,145900,472522120,11570,11570,11570,11550,614
|
|
20231122,145800,465428950,11560,11540,11560,11540,1270
|
|
20231122,145700,450759120,11550,11550,11550,11550,0
|
|
20231122,145600,450759120,11550,11550,11550,11550,21
|
|
20231122,145500,450516570,11540,11550,11550,11540,1193
|
|
20231122,145400,436747470,11550,11550,11550,11550,0
|
|
20231122,145300,436747470,11550,11550,11550,11550,100
|
|
20231122,145200,435592470,11550,11550,11550,11550,100
|
|
20231122,145100,434437470,11550,11550,11550,11550,100
|
|
20231122,145000,433282470,11550,11550,11550,11550,307
|
|
20231122,144900,429736620,11550,11540,11550,11540,125
|
|
20231122,144800,428293870,11540,11540,11540,11540,90
|
|
20231122,144700,427255270,11540,11540,11540,11540,0
|
|
20231122,144600,427255270,11540,11540,11540,11540,0
|
|
20231122,144500,427255270,11540,11540,11540,11540,10
|
|
20231122,144400,427139870,11530,11530,11530,11530,0
|
|
20231122,144300,427139870,11530,11530,11530,11530,0
|
|
20231122,144200,427139870,11530,11530,11530,11530,0
|
|
20231122,144100,427139870,11530,11530,11530,11530,65
|
|
20231122,144000,426390420,11530,11530,11530,11530,8
|
|
20231122,143900,426298180,11530,11530,11530,11530,10
|
|
20231122,143800,426182880,11530,11530,11530,11530,33
|
|
20231122,143700,425802390,11530,11530,11530,11530,294
|
|
20231122,143600,422412570,11540,11540,11540,11540,9
|
|
20231122,143500,422308710,11540,11530,11540,11530,4
|
|
20231122,143400,422262580,11540,11540,11540,11540,1
|
|
20231122,143300,422251040,11530,11540,11540,11530,57
|
|
20231122,143200,421593330,11540,11540,11540,11540,0
|
|
20231122,143100,421593330,11540,11540,11540,11540,1
|
|
20231122,143000,421581790,11540,11540,11540,11540,100
|
|
20231122,142900,420427790,11540,11540,11540,11540,26
|
|
20231122,142800,420127750,11540,11540,11540,11540,0
|
|
20231122,142700,420127750,11540,11540,11540,11540,0
|
|
20231122,142600,420127750,11540,11540,11540,11540,0
|
|
20231122,142500,420127750,11540,11550,11550,11540,838
|
|
20231122,142400,410451090,11550,11550,11550,11550,10
|
|
20231122,142300,410335590,11570,11570,11570,11570,0
|
|
20231122,142200,410335590,11570,11560,11570,11560,41
|
|
20231122,142100,409861230,11560,11560,11560,11560,32
|
|
20231122,142000,409491310,11550,11550,11550,11550,0
|
|
20231122,141900,409491310,11550,11550,11550,11550,0
|
|
20231122,141800,409491310,11550,11560,11560,11550,91
|
|
20231122,141700,408440060,11560,11560,11560,11560,2
|
|
20231122,141600,408416940,11570,11570,11570,11570,0
|
|
20231122,141500,408416940,11570,11570,11570,11570,0
|
|
20231122,141400,408416940,11570,11570,11570,11570,0
|
|
20231122,141300,408416940,11570,11570,11570,11570,0
|
|
20231122,141200,408416940,11570,11570,11570,11570,78
|
|
20231122,141100,407514480,11580,11560,11580,11560,477
|
|
20231122,141000,401995180,11550,11550,11550,11550,0
|
|
20231122,140900,401995180,11550,11550,11550,11550,0
|
|
20231122,140800,401995180,11550,11550,11550,11550,100
|
|
20231122,140700,400840180,11570,11570,11570,11570,0
|
|
20231122,140600,400840180,11570,11570,11570,11570,0
|
|
20231122,140500,400840180,11570,11570,11570,11570,0
|
|
20231122,140400,400840180,11570,11570,11570,11570,99
|
|
20231122,140300,399694750,11570,11570,11570,11570,62
|
|
20231122,140200,398977410,11570,11570,11570,11570,0
|
|
20231122,140100,398977410,11570,11570,11570,11570,0
|
|
20231122,140000,398977410,11570,11570,11570,11570,0
|
|
20231122,135900,398977410,11570,11570,11570,11570,0
|
|
20231122,135800,398977410,11570,11570,11570,11570,0
|
|
20231122,135700,398977410,11570,11570,11570,11570,0
|
|
20231122,135600,398977410,11570,11570,11570,11570,0
|
|
20231122,135500,398977410,11570,11570,11570,11560,369
|
|
20231122,135400,394708090,11580,11580,11580,11580,10
|
|
20231122,135300,394592290,11570,11570,11570,11570,217
|
|
20231122,135200,392081600,11570,11570,11570,11570,0
|
|
20231122,135100,392081600,11570,11570,11570,11570,2
|
|
20231122,135000,392058460,11570,11570,11570,11570,0
|
|
20231122,134900,392058460,11570,11580,11580,11570,585
|
|
20231122,134800,385288980,11580,11580,11580,11580,0
|
|
20231122,134700,385288980,11580,11580,11580,11580,14
|
|
20231122,134600,385126860,11580,11580,11580,11580,86
|
|
20231122,134500,384130980,11590,11570,11590,11570,460
|
|
20231122,134400,378806750,11570,11570,11570,11570,32
|
|
20231122,134300,378436510,11570,11570,11570,11570,32
|
|
20231122,134200,378066270,11570,11570,11570,11570,187
|
|
20231122,134100,375902680,11570,11570,11570,11570,0
|
|
20231122,134000,375902680,11570,11560,11570,11560,34
|
|
20231122,133900,375509470,11570,11570,11570,11560,115
|
|
20231122,133800,374179070,11580,11580,11580,11580,83
|
|
20231122,133700,373217930,11590,11590,11590,11590,0
|
|
20231122,133600,373217930,11590,11590,11590,11590,0
|
|
20231122,133500,373217930,11590,11590,11590,11590,47
|
|
20231122,133400,372673200,11590,11580,11590,11580,495
|
|
20231122,133300,366939250,11570,11570,11580,11570,220
|
|
20231122,133200,364392140,11570,11570,11570,11560,1042
|
|
20231122,133100,352336690,11570,11550,11570,11550,1519
|
|
20231122,133000,334787960,11550,11550,11550,11550,4
|
|
20231122,132900,334741760,11530,11530,11530,11530,0
|
|
20231122,132800,334741760,11530,11520,11530,11520,33
|
|
20231122,132700,334361510,11520,11540,11540,11520,15
|
|
20231122,132600,334188560,11540,11540,11540,11540,0
|
|
20231122,132500,334188560,11540,11540,11540,11540,33
|
|
20231122,132400,333807740,11540,11540,11540,11540,62
|
|
20231122,132300,333092260,11540,11540,11540,11540,0
|
|
20231122,132200,333092260,11540,11540,11540,11540,9
|
|
20231122,132100,332988400,11540,11540,11540,11540,25
|
|
20231122,132000,332699900,11540,11540,11540,11540,0
|
|
20231122,131900,332699900,11540,11540,11540,11540,20
|
|
20231122,131800,332469100,11540,11540,11540,11540,0
|
|
20231122,131700,332469100,11540,11540,11540,11540,1
|
|
20231122,131600,332457560,11550,11550,11550,11550,1
|
|
20231122,131500,332446010,11540,11540,11550,11520,153
|
|
20231122,131400,330679850,11540,11540,11540,11540,14
|
|
20231122,131300,330518290,11540,11540,11540,11540,0
|
|
20231122,131200,330518290,11540,11540,11540,11540,0
|
|
20231122,131100,330518290,11540,11540,11540,11540,0
|
|
20231122,131000,330518290,11540,11540,11540,11540,230
|
|
20231122,130900,327864090,11540,11540,11540,11540,1
|
|
20231122,130800,327852550,11540,11540,11540,11540,107
|
|
20231122,130700,326617770,11540,11520,11540,11520,729
|
|
20231122,130600,318209810,11520,11520,11520,11520,17
|
|
20231122,130500,318013970,11520,11520,11520,11520,63
|
|
20231122,130400,317288210,11530,11530,11530,11530,26
|
|
20231122,130300,316988430,11530,11530,11530,11530,0
|
|
20231122,130200,316988430,11530,11520,11530,11520,2
|
|
20231122,130100,316965380,11520,11520,11520,11520,100
|
|
20231122,130000,315813380,11520,11530,11540,11520,99
|
|
20231122,125900,314671770,11530,11530,11530,11530,2
|
|
20231122,125800,314648710,11530,11530,11530,11530,0
|
|
20231122,125700,314648710,11530,11530,11530,11530,0
|
|
20231122,125600,314648710,11530,11510,11530,11510,478
|
|
20231122,125500,309138690,11500,11500,11500,11500,0
|
|
20231122,125400,309138690,11500,11500,11500,11500,5
|
|
20231122,125300,309081190,11530,11520,11530,11500,282
|
|
20231122,125200,305829880,11520,11500,11520,11500,2066
|
|
20231122,125100,282050030,11500,11500,11500,11500,0
|
|
20231122,125000,282050030,11500,11500,11500,11500,0
|
|
20231122,124900,282050030,11500,11490,11500,11490,109
|
|
20231122,124800,280796990,11490,11490,11490,11490,0
|
|
20231122,124700,280796990,11490,11490,11490,11490,0
|
|
20231122,124600,280796990,11490,11490,11490,11490,0
|
|
20231122,124500,280796990,11490,11490,11490,11490,14
|
|
20231122,124400,280636130,11490,11490,11490,11490,0
|
|
20231122,124300,280636130,11490,11490,11490,11490,11
|
|
20231122,124200,280509740,11490,11490,11490,11490,0
|
|
20231122,124100,280509740,11490,11490,11490,11490,43
|
|
20231122,124000,280015670,11480,11480,11480,11480,19
|
|
20231122,123900,279797550,11480,11480,11480,11480,0
|
|
20231122,123800,279797550,11480,11480,11480,11480,108
|
|
20231122,123700,278557710,11480,11480,11480,11480,0
|
|
20231122,123600,278557710,11480,11480,11480,11480,0
|
|
20231122,123500,278557710,11480,11480,11480,11480,33
|
|
20231122,123400,278178870,11480,11480,11480,11480,39
|
|
20231122,123300,277731150,11480,11480,11480,11480,0
|
|
20231122,123200,277731150,11480,11480,11480,11480,65
|
|
20231122,123100,276984950,11500,11500,11500,11500,0
|
|
20231122,123000,276984950,11500,11500,11500,11500,127
|
|
20231122,122900,275524450,11500,11470,11500,11470,726
|
|
20231122,122800,267180460,11470,11470,11470,11470,0
|
|
20231122,122700,267180460,11470,11470,11470,11470,0
|
|
20231122,122600,267180460,11470,11470,11470,11470,180
|
|
20231122,122500,265115860,11470,11470,11470,11470,30
|
|
20231122,122400,264771760,11470,11470,11470,11470,0
|
|
20231122,122300,264771760,11470,11470,11480,11470,58
|
|
20231122,122200,264106470,11470,11470,11470,11470,0
|
|
20231122,122100,264106470,11470,11470,11470,11470,0
|
|
20231122,122000,264106470,11470,11470,11470,11470,0
|
|
20231122,121900,264106470,11470,11470,11470,11470,0
|
|
20231122,121800,264106470,11470,11470,11470,11470,0
|
|
20231122,121700,264106470,11470,11470,11470,11470,0
|
|
20231122,121600,264106470,11470,11470,11470,11470,0
|
|
20231122,121500,264106470,11470,11470,11470,11470,198
|
|
20231122,121400,261835410,11470,11470,11470,11470,0
|
|
20231122,121300,261835410,11470,11470,11470,11470,0
|
|
20231122,121200,261835410,11470,11470,11470,11470,0
|
|
20231122,121100,261835410,11470,11470,11470,11470,23
|
|
20231122,121000,261571600,11470,11470,11470,11470,9
|
|
20231122,120900,261468370,11470,11470,11470,11470,1
|
|
20231122,120800,261456900,11470,11470,11470,11470,0
|
|
20231122,120700,261456900,11470,11470,11470,11470,0
|
|
20231122,120600,261456900,11470,11470,11470,11470,0
|
|
20231122,120500,261456900,11470,11470,11470,11470,0
|
|
20231122,120400,261456900,11470,11490,11490,11470,206
|
|
20231122,120300,259093660,11480,11480,11480,11480,0
|
|
20231122,120200,259093660,11480,11480,11480,11480,0
|
|
20231122,120100,259093660,11480,11470,11480,11470,273
|
|
20231122,120000,255961010,11470,11470,11470,11470,1
|
|
20231122,115900,255949540,11480,11480,11480,11480,0
|
|
20231122,115800,255949540,11480,11480,11480,11480,0
|
|
20231122,115700,255949540,11480,11480,11480,11480,0
|
|
20231122,115600,255949540,11480,11480,11480,11480,1
|
|
20231122,115500,255938060,11480,11480,11480,11480,21
|
|
20231122,115400,255696980,11480,11470,11480,11470,26
|
|
20231122,115300,255398750,11480,11480,11480,11480,0
|
|
20231122,115200,255398750,11480,11480,11480,11480,14
|
|
20231122,115100,255238030,11480,11480,11480,11480,0
|
|
20231122,115000,255238030,11480,11480,11480,11480,260
|
|
20231122,114900,252253230,11480,11480,11480,11480,0
|
|
20231122,114800,252253230,11480,11480,11480,11480,0
|
|
20231122,114700,252253230,11480,11480,11480,11480,0
|
|
20231122,114600,252253230,11480,11480,11480,11480,0
|
|
20231122,114500,252253230,11480,11480,11480,11480,1
|
|
20231122,114400,252241750,11480,11480,11480,11480,0
|
|
20231122,114300,252241750,11480,11480,11480,11480,84
|
|
20231122,114200,251277430,11490,11490,11490,11490,0
|
|
20231122,114100,251277430,11490,11490,11490,11490,1
|
|
20231122,114000,251265940,11480,11480,11480,11480,9
|
|
20231122,113900,251162620,11480,11480,11480,11480,69
|
|
20231122,113800,250370500,11470,11470,11470,11470,0
|
|
20231122,113700,250370500,11470,11470,11470,11470,4
|
|
20231122,113600,250324620,11460,11460,11460,11460,218
|
|
20231122,113500,247826340,11450,11450,11450,11450,0
|
|
20231122,113400,247826340,11450,11450,11450,11450,885
|
|
20231122,113300,237693090,11440,11440,11440,11440,0
|
|
20231122,113200,237693090,11440,11440,11440,11440,16
|
|
20231122,113100,237510050,11450,11450,11450,11450,2
|
|
20231122,113000,237487150,11450,11450,11450,11450,0
|
|
20231122,112900,237487150,11450,11450,11450,11450,0
|
|
20231122,112800,237487150,11450,11450,11450,11450,0
|
|
20231122,112700,237487150,11450,11450,11450,11450,100
|
|
20231122,112600,236342150,11450,11450,11450,11450,0
|
|
20231122,112500,236342150,11450,11450,11450,11450,0
|
|
20231122,112400,236342150,11450,11450,11450,11450,17
|
|
20231122,112300,236147500,11450,11450,11450,11450,13
|
|
20231122,112200,235998650,11450,11450,11450,11450,0
|
|
20231122,112100,235998650,11450,11450,11450,11450,1
|
|
20231122,112000,235987200,11460,11460,11460,11460,100
|
|
20231122,111900,234841200,11460,11460,11460,11460,0
|
|
20231122,111800,234841200,11460,11460,11460,11460,6
|
|
20231122,111700,234772440,11460,11460,11460,11460,0
|
|
20231122,111600,234772440,11460,11460,11460,11460,41
|
|
20231122,111500,234302580,11440,11440,11440,11440,0
|
|
20231122,111400,234302580,11440,11440,11440,11440,219
|
|
20231122,111300,231797220,11430,11430,11430,11430,0
|
|
20231122,111200,231797220,11430,11430,11430,11430,83
|
|
20231122,111100,230848530,11430,11430,11430,11430,48
|
|
20231122,111000,230299890,11420,11420,11420,11420,0
|
|
20231122,110900,230299890,11420,11410,11420,11410,1261
|
|
20231122,110800,215903220,11410,11410,11410,11410,0
|
|
20231122,110700,215903220,11410,11410,11410,11410,37
|
|
20231122,110600,215481050,11410,11430,11430,11410,1749
|
|
20231122,110500,195503030,11440,11440,11440,11440,1
|
|
20231122,110400,195491590,11440,11430,11440,11430,331
|
|
20231122,110300,191708010,11430,11430,11430,11430,0
|
|
20231122,110200,191708010,11430,11430,11430,11430,12
|
|
20231122,110100,191570850,11430,11430,11430,11430,1
|
|
20231122,110000,191559420,11430,11430,11430,11430,491
|
|
20231122,105900,185947290,11440,11440,11440,11440,5
|
|
20231122,105800,185890090,11430,11430,11430,11430,5
|
|
20231122,105700,185832940,11440,11440,11440,11440,0
|
|
20231122,105600,185832940,11440,11440,11440,11440,40
|
|
20231122,105500,185375340,11430,11430,11430,11430,1
|
|
20231122,105400,185363910,11430,11440,11440,11430,207
|
|
20231122,105300,182997820,11440,11440,11440,11440,3
|
|
20231122,105200,182963500,11430,11430,11430,11430,104
|
|
20231122,105100,181774780,11430,11440,11440,11430,4
|
|
20231122,105000,181729030,11430,11430,11430,11420,957
|
|
20231122,104900,170790680,11420,11420,11420,11420,0
|
|
20231122,104800,170790680,11420,11420,11420,11420,99
|
|
20231122,104700,169660100,11430,11430,11430,11430,0
|
|
20231122,104600,169660100,11430,11430,11430,11430,0
|
|
20231122,104500,169660100,11430,11430,11430,11430,175
|
|
20231122,104400,167659850,11430,11430,11430,11430,0
|
|
20231122,104300,167659850,11430,11430,11430,11430,0
|
|
20231122,104200,167659850,11430,11430,11430,11430,0
|
|
20231122,104100,167659850,11430,11430,11430,11430,7
|
|
20231122,104000,167579840,11420,11420,11420,11420,30
|
|
20231122,103900,167237240,11420,11420,11420,11420,0
|
|
20231122,103800,167237240,11420,11420,11420,11420,82
|
|
20231122,103700,166300800,11430,11430,11430,11430,0
|
|
20231122,103600,166300800,11430,11430,11430,11430,0
|
|
20231122,103500,166300800,11430,11430,11430,11430,6
|
|
20231122,103400,166232220,11430,11430,11430,11430,1
|
|
20231122,103300,166220790,11420,11420,11420,11420,30
|
|
20231122,103200,165878190,11420,11420,11430,11420,329
|
|
20231122,103100,162120910,11430,11430,11430,11430,13
|
|
20231122,103000,161972320,11430,11430,11430,11430,0
|
|
20231122,102900,161972320,11430,11430,11430,11430,0
|
|
20231122,102800,161972320,11430,11430,11430,11430,1
|
|
20231122,102700,161960890,11430,11430,11430,11430,0
|
|
20231122,102600,161960890,11430,11430,11430,11430,4
|
|
20231122,102500,161915170,11420,11420,11420,11420,246
|
|
20231122,102400,159105850,11420,11420,11420,11420,82
|
|
20231122,102300,158169410,11420,11420,11420,11420,1
|
|
20231122,102200,158157990,11420,11420,11420,11420,0
|
|
20231122,102100,158157990,11420,11420,11420,11420,0
|
|
20231122,102000,158157990,11420,11420,11420,11420,53
|
|
20231122,101900,157552730,11420,11420,11420,11420,0
|
|
20231122,101800,157552730,11420,11420,11420,11420,1
|
|
20231122,101700,157541310,11460,11460,11460,11460,0
|
|
20231122,101600,157541310,11460,11460,11460,11460,1
|
|
20231122,101500,157529850,11420,11420,11440,11420,173
|
|
20231122,101400,155552930,11410,11410,11410,11410,1160
|
|
20231122,101300,142317330,11410,11410,11410,11410,10
|
|
20231122,101200,142203230,11400,11400,11400,11400,0
|
|
20231122,101100,142203230,11400,11400,11400,11400,82
|
|
20231122,101000,141268430,11400,11400,11400,11400,32
|
|
20231122,100900,140903630,11400,11400,11400,11400,0
|
|
20231122,100800,140903630,11400,11400,11400,11400,1
|
|
20231122,100700,140892230,11400,11400,11400,11400,10
|
|
20231122,100600,140778230,11410,11410,11410,11410,0
|
|
20231122,100500,140778230,11410,11410,11410,11410,18
|
|
20231122,100400,140572850,11410,11420,11420,11410,123
|
|
20231122,100300,139169320,11410,11420,11420,11410,386
|
|
20231122,100200,134764630,11410,11410,11410,11410,0
|
|
20231122,100100,134764630,11410,11410,11410,11410,82
|
|
20231122,100000,133829010,11420,11410,11420,11410,100
|
|
20231122,095900,132687330,11400,11400,11410,11400,165
|
|
20231122,095800,130806320,11410,11400,11410,11400,458
|
|
20231122,095700,125582500,11420,11420,11420,11420,0
|
|
20231122,095600,125582500,11420,11410,11420,11410,2495
|
|
20231122,095500,97106390,11410,11410,11410,11410,12
|
|
20231122,095400,96969470,11410,11410,11410,11410,0
|
|
20231122,095300,96969470,11410,11410,11410,11410,200
|
|
20231122,095200,94687470,11410,11410,11410,11410,2
|
|
20231122,095100,94664650,11410,11410,11410,11410,0
|
|
20231122,095000,94664650,11410,11430,11430,11410,2427
|
|
20231122,094900,66951360,11440,11440,11440,11440,9
|
|
20231122,094800,66848400,11430,11430,11430,11430,33
|
|
20231122,094700,66471210,11440,11440,11440,11440,19
|
|
20231122,094600,66253850,11430,11430,11430,11430,100
|
|
20231122,094500,65110850,11430,11440,11440,11430,39
|
|
20231122,094400,64665020,11440,11440,11440,11440,13
|
|
20231122,094300,64516300,11430,11440,11440,11430,281
|
|
20231122,094200,61302320,11440,11440,11440,11440,175
|
|
20231122,094100,59300320,11440,11440,11440,11440,0
|
|
20231122,094000,59300320,11440,11440,11440,11440,0
|
|
20231122,093900,59300320,11440,11440,11440,11440,0
|
|
20231122,093800,59300320,11440,11440,11440,11440,16
|
|
20231122,093700,59117280,11440,11440,11440,11440,82
|
|
20231122,093600,58179200,11440,11440,11440,11440,1
|
|
20231122,093500,58167760,11440,11440,11440,11440,45
|
|
20231122,093400,57652960,11440,11450,11450,11430,773
|
|
20231122,093300,48804190,11460,11450,11460,11450,383
|
|
20231122,093200,44418790,11460,11460,11460,11460,13
|
|
20231122,093100,44269810,11470,11440,11470,11440,145
|
|
20231122,093000,42610170,11430,11430,11430,11430,0
|
|
20231122,092900,42610170,11430,11430,11430,11430,0
|
|
20231122,092800,42610170,11430,11430,11430,11430,0
|
|
20231122,092700,42610170,11430,11440,11440,11430,30
|
|
20231122,092600,42267150,11440,11440,11440,11440,359
|
|
20231122,092500,38160190,11440,11440,11440,11440,214
|
|
20231122,092400,35712030,11440,11450,11450,11440,128
|
|
20231122,092300,34247690,11450,11440,11450,11440,34
|
|
20231122,092200,33858720,11440,11440,11440,11440,1
|
|
20231122,092100,33847280,11450,11460,11460,11450,63
|
|
20231122,092000,33125910,11450,11450,11460,11450,118
|
|
20231122,091900,31774780,11450,11450,11450,11450,33
|
|
20231122,091800,31396930,11450,11450,11450,11450,86
|
|
20231122,091700,30412230,11450,11450,11450,11450,110
|
|
20231122,091600,29152730,11440,11440,11440,11440,93
|
|
20231122,091500,28088810,11450,11450,11450,11450,1
|
|
20231122,091400,28077360,11450,11480,11480,11440,46
|
|
20231122,091300,27550700,11440,11440,11440,11440,85
|
|
20231122,091200,26578300,11440,11430,11440,11430,162
|
|
20231122,091100,24726610,11430,11430,11430,11430,100
|
|
20231122,091000,23583610,11440,11450,11450,11440,146
|
|
20231122,090900,21913310,11450,11450,11460,11450,249
|
|
20231122,090800,19062230,11460,11460,11460,11450,60
|
|
20231122,090700,18374960,11460,11460,11460,11460,1
|
|
20231122,090600,18363500,11450,11450,11450,11450,36
|
|
20231122,090500,17951300,11450,11480,11480,11450,189
|
|
20231122,090400,15785420,11480,11480,11480,11480,61
|
|
20231122,090300,15085140,11470,11430,11490,11430,170
|
|
20231122,090200,13139020,11430,11430,11430,11430,263
|
|
20231122,090100,10132930,11430,11450,11460,11430,293
|
|
20231122,090000,6782970,11450,11510,11510,11440,591
|