667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200400,258341430,15020,15020,15020,15020,170
|
|
20231128,200300,258341430,15020,15020,15020,15020,0
|
|
20231128,200200,258341430,15020,15020,15020,15020,0
|
|
20231128,200100,258341430,15020,15020,15020,15020,0
|
|
20231128,200000,258341430,15020,15020,15020,15020,0
|
|
20231128,195900,258341430,15020,15020,15020,15020,0
|
|
20231128,195800,258341430,15020,15020,15020,15020,0
|
|
20231128,195700,258341430,15020,15020,15020,15020,0
|
|
20231128,195600,258341430,15020,15020,15020,15020,0
|
|
20231128,195500,258341430,15020,15020,15020,15020,0
|
|
20231128,195400,258341430,15020,15020,15020,15020,0
|
|
20231128,195300,258341430,15020,15020,15020,15020,0
|
|
20231128,195200,258341430,15020,15020,15020,15020,0
|
|
20231128,195100,258341430,15020,15020,15020,15020,0
|
|
20231128,195000,258341430,15020,15020,15020,15020,0
|
|
20231128,194900,258341430,15020,15020,15020,15020,0
|
|
20231128,194800,258341430,15020,15020,15020,15020,0
|
|
20231128,194700,258341430,15020,15020,15020,15020,0
|
|
20231128,194600,258341430,15020,15020,15020,15020,0
|
|
20231128,194500,258341430,15020,15020,15020,15020,0
|
|
20231128,194400,258341430,15020,15020,15020,15020,0
|
|
20231128,194300,258341430,15020,15020,15020,15020,0
|
|
20231128,194200,258341430,15020,15020,15020,15020,0
|
|
20231128,194100,258341430,15020,15020,15020,15020,0
|
|
20231128,194000,258341430,15020,15020,15020,15020,0
|
|
20231128,193900,258341430,15020,15020,15020,15020,0
|
|
20231128,193800,258341430,15020,15020,15020,15020,0
|
|
20231128,193700,258341430,15020,15020,15020,15020,0
|
|
20231128,193600,258341430,15020,15020,15020,15020,0
|
|
20231128,193500,258341430,15020,15020,15020,15020,0
|
|
20231128,193400,258341430,15020,15020,15020,15020,170
|
|
20231128,193300,258341430,15020,15020,15020,15020,0
|
|
20231128,193200,258341430,15020,15020,15020,15020,0
|
|
20231128,193100,258341430,15020,15020,15020,15020,0
|
|
20231128,193000,258341430,15020,15020,15020,15020,0
|
|
20231128,192900,258341430,15020,15020,15020,15020,0
|
|
20231128,192800,258341430,15020,15020,15020,15020,0
|
|
20231128,192700,258341430,15020,15020,15020,15020,0
|
|
20231128,192600,258341430,15020,15020,15020,15020,0
|
|
20231128,192500,258341430,15020,15020,15020,15020,0
|
|
20231128,192400,258341430,15020,15020,15020,15020,0
|
|
20231128,192300,258341430,15020,15020,15020,15020,0
|
|
20231128,192200,258341430,15020,15020,15020,15020,0
|
|
20231128,192100,258341430,15020,15020,15020,15020,0
|
|
20231128,192000,258341430,15020,15020,15020,15020,0
|
|
20231128,191900,258341430,15020,15020,15020,15020,0
|
|
20231128,191800,258341430,15020,15020,15020,15020,0
|
|
20231128,191700,258341430,15020,15020,15020,15020,0
|
|
20231128,191600,258341430,15020,15020,15020,15020,0
|
|
20231128,191500,258341430,15020,15020,15020,15020,0
|
|
20231128,191400,258341430,15020,15020,15020,15020,0
|
|
20231128,191300,258341430,15020,15020,15020,15020,0
|
|
20231128,191200,258341430,15020,15020,15020,15020,0
|
|
20231128,191100,258341430,15020,15020,15020,15020,0
|
|
20231128,191000,258341430,15020,15020,15020,15020,0
|
|
20231128,190900,258341430,15020,15020,15020,15020,0
|
|
20231128,190800,258341430,15020,15020,15020,15020,0
|
|
20231128,190700,258341430,15020,15020,15020,15020,0
|
|
20231128,190600,258341430,15020,15020,15020,15020,0
|
|
20231128,190500,258341430,15020,15020,15020,15020,0
|
|
20231128,190400,258341430,15020,15020,15020,15020,170
|
|
20231128,190300,258341430,15020,15020,15020,15020,0
|
|
20231128,190200,258341430,15020,15020,15020,15020,0
|
|
20231128,190100,258341430,15020,15020,15020,15020,0
|
|
20231128,190000,258341430,15020,15020,15020,15020,0
|
|
20231128,185900,258341430,15020,15020,15020,15020,0
|
|
20231128,185800,258341430,15020,15020,15020,15020,0
|
|
20231128,185700,258341430,15020,15020,15020,15020,0
|
|
20231128,185600,258341430,15020,15020,15020,15020,0
|
|
20231128,185500,258341430,15020,15020,15020,15020,0
|
|
20231128,185400,258341430,15020,15020,15020,15020,0
|
|
20231128,185300,258341430,15020,15020,15020,15020,0
|
|
20231128,185200,258341430,15020,15020,15020,15020,0
|
|
20231128,185100,258341430,15020,15020,15020,15020,0
|
|
20231128,185000,258341430,15020,15020,15020,15020,0
|
|
20231128,184900,258341430,15020,15020,15020,15020,0
|
|
20231128,184800,258341430,15020,15020,15020,15020,0
|
|
20231128,184700,258341430,15020,15020,15020,15020,0
|
|
20231128,184600,258341430,15020,15020,15020,15020,0
|
|
20231128,184500,258341430,15020,15020,15020,15020,0
|
|
20231128,184400,258341430,15020,15020,15020,15020,0
|
|
20231128,184300,258341430,15020,15020,15020,15020,0
|
|
20231128,184200,258341430,15020,15020,15020,15020,0
|
|
20231128,184100,258341430,15020,15020,15020,15020,0
|
|
20231128,184000,258341430,15020,15020,15020,15020,0
|
|
20231128,183900,258341430,15020,15020,15020,15020,0
|
|
20231128,183800,258341430,15020,15020,15020,15020,0
|
|
20231128,183700,258341430,15020,15020,15020,15020,0
|
|
20231128,183600,258341430,15020,15020,15020,15020,0
|
|
20231128,183500,258341430,15020,15020,15020,15020,0
|
|
20231128,183400,258341430,15020,15020,15020,15020,170
|
|
20231128,183300,258341430,15020,15020,15020,15020,0
|
|
20231128,183200,258341430,15020,15020,15020,15020,0
|
|
20231128,183100,258341430,15020,15020,15020,15020,0
|
|
20231128,183000,258341430,15020,15020,15020,15020,0
|
|
20231128,182900,258341430,15020,15020,15020,15020,0
|
|
20231128,182800,258341430,15020,15020,15020,15020,0
|
|
20231128,182700,258341430,15020,15020,15020,15020,0
|
|
20231128,182600,258341430,15020,15020,15020,15020,0
|
|
20231128,182500,258341430,15020,15020,15020,15020,0
|
|
20231128,182400,258341430,15020,15020,15020,15020,0
|
|
20231128,182300,258341430,15020,15020,15020,15020,0
|
|
20231128,182200,258341430,15020,15020,15020,15020,0
|
|
20231128,182100,258341430,15020,15020,15020,15020,0
|
|
20231128,182000,258341430,15020,15020,15020,15020,0
|
|
20231128,181900,258341430,15020,15020,15020,15020,0
|
|
20231128,181800,258341430,15020,15020,15020,15020,0
|
|
20231128,181700,258341430,15020,15020,15020,15020,0
|
|
20231128,181600,258341430,15020,15020,15020,15020,0
|
|
20231128,181500,258341430,15020,15020,15020,15020,0
|
|
20231128,181400,258341430,15020,15020,15020,15020,0
|
|
20231128,181300,258341430,15020,15020,15020,15020,0
|
|
20231128,181200,258341430,15020,15020,15020,15020,0
|
|
20231128,181100,258341430,15020,15020,15020,15020,0
|
|
20231128,181000,258341430,15020,15020,15020,15020,0
|
|
20231128,180900,258341430,15020,15020,15020,15020,0
|
|
20231128,180800,258341430,15020,15020,15020,15020,0
|
|
20231128,180700,258341430,15020,15020,15020,15020,0
|
|
20231128,180600,258341430,15020,15020,15020,15020,0
|
|
20231128,180500,258341430,15020,15020,15020,15020,0
|
|
20231128,180400,258341430,15020,15020,15020,15020,170
|
|
20231128,180300,258341430,15020,15020,15020,15020,0
|
|
20231128,180200,258341430,15020,15020,15020,15020,0
|
|
20231128,180100,258341430,15020,15020,15020,15020,0
|
|
20231128,180000,258341430,15020,15020,15020,15020,0
|
|
20231128,175900,258341430,15020,15020,15020,15020,0
|
|
20231128,175800,258341430,15020,15020,15020,15020,0
|
|
20231128,175700,258341430,15020,15020,15020,15020,0
|
|
20231128,175600,258341430,15020,15020,15020,15020,0
|
|
20231128,175500,258341430,15020,15020,15020,15020,0
|
|
20231128,175400,258341430,15020,15020,15020,15020,0
|
|
20231128,175300,258341430,15020,15020,15020,15020,0
|
|
20231128,175200,258341430,15020,15020,15020,15020,0
|
|
20231128,175100,258341430,15020,15020,15020,15020,0
|
|
20231128,175000,258341430,15020,15020,15020,15020,0
|
|
20231128,174900,258341430,15020,15020,15020,15020,0
|
|
20231128,174800,258341430,15020,15020,15020,15020,0
|
|
20231128,174700,258341430,15020,15020,15020,15020,0
|
|
20231128,174600,258341430,15020,15020,15020,15020,0
|
|
20231128,174500,258341430,15020,15020,15020,15020,0
|
|
20231128,174400,258341430,15020,15020,15020,15020,0
|
|
20231128,174300,258341430,15020,15020,15020,15020,0
|
|
20231128,174200,258341430,15020,15020,15020,15020,0
|
|
20231128,174100,258341430,15020,15020,15020,15020,0
|
|
20231128,174000,258341430,15020,15020,15020,15020,0
|
|
20231128,173900,258341430,15020,15020,15020,15020,0
|
|
20231128,173800,258341430,15020,15020,15020,15020,0
|
|
20231128,173700,258341430,15020,15020,15020,15020,0
|
|
20231128,173600,258341430,15020,15020,15020,15020,0
|
|
20231128,173500,258341430,15020,15020,15020,15020,0
|
|
20231128,173400,258341430,15020,15020,15020,15020,170
|
|
20231128,173300,258341430,15020,15020,15020,15020,0
|
|
20231128,173200,258341430,15020,15020,15020,15020,0
|
|
20231128,173100,258341430,15020,15020,15020,15020,0
|
|
20231128,173000,258341430,15020,15020,15020,15020,0
|
|
20231128,172900,258341430,15020,15020,15020,15020,0
|
|
20231128,172800,258341430,15020,15020,15020,15020,0
|
|
20231128,172700,258341430,15020,15020,15020,15020,0
|
|
20231128,172600,258341430,15020,15020,15020,15020,0
|
|
20231128,172500,258341430,15020,15020,15020,15020,0
|
|
20231128,172400,258341430,15020,15020,15020,15020,0
|
|
20231128,172300,258341430,15020,15020,15020,15020,0
|
|
20231128,172200,258341430,15020,15020,15020,15020,0
|
|
20231128,172100,258341430,15020,15020,15020,15020,0
|
|
20231128,172000,258341430,15020,15020,15020,15020,0
|
|
20231128,171900,258341430,15020,15020,15020,15020,0
|
|
20231128,171800,258341430,15020,15020,15020,15020,0
|
|
20231128,171700,258341430,15020,15020,15020,15020,0
|
|
20231128,171600,258341430,15020,15020,15020,15020,0
|
|
20231128,171500,258341430,15020,15020,15020,15020,0
|
|
20231128,171400,258341430,15020,15020,15020,15020,0
|
|
20231128,171300,258341430,15020,15020,15020,15020,0
|
|
20231128,171200,258341430,15020,15020,15020,15020,0
|
|
20231128,171100,258341430,15020,15020,15020,15020,0
|
|
20231128,171000,258341430,15020,15020,15020,15020,0
|
|
20231128,170900,258341430,15020,15020,15020,15020,0
|
|
20231128,170800,258341430,15020,15020,15020,15020,0
|
|
20231128,170700,258341430,15020,15020,15020,15020,0
|
|
20231128,170600,258341430,15020,15020,15020,15020,0
|
|
20231128,170500,258341430,15020,15020,15020,15020,0
|
|
20231128,170400,258341430,15020,15020,15020,15020,170
|
|
20231128,170300,258341430,15020,15020,15020,15020,0
|
|
20231128,170200,258341430,15020,15020,15020,15020,0
|
|
20231128,170100,258341430,15020,15020,15020,15020,0
|
|
20231128,170000,258341430,15020,15020,15020,15020,0
|
|
20231128,165900,258341430,15020,15020,15020,15020,0
|
|
20231128,165800,258341430,15020,15020,15020,15020,0
|
|
20231128,165700,258341430,15020,15020,15020,15020,0
|
|
20231128,165600,258341430,15020,15020,15020,15020,0
|
|
20231128,165500,258341430,15020,15020,15020,15020,0
|
|
20231128,165400,258341430,15020,15020,15020,15020,0
|
|
20231128,165300,258341430,15020,15020,15020,15020,0
|
|
20231128,165200,258341430,15020,15020,15020,15020,0
|
|
20231128,165100,258341430,15020,15020,15020,15020,0
|
|
20231128,165000,258341430,15020,15020,15020,15020,0
|
|
20231128,164900,258341430,15020,15020,15020,15020,0
|
|
20231128,164800,258341430,15020,15020,15020,15020,0
|
|
20231128,164700,258341430,15020,15020,15020,15020,0
|
|
20231128,164600,258341430,15020,15020,15020,15020,0
|
|
20231128,164500,258341430,15020,15020,15020,15020,0
|
|
20231128,164400,258341430,15020,15020,15020,15020,0
|
|
20231128,164300,258341430,15020,15020,15020,15020,0
|
|
20231128,164200,258341430,15020,15020,15020,15020,0
|
|
20231128,164100,258341430,15020,15020,15020,15020,0
|
|
20231128,164000,258341430,15020,15020,15020,15020,0
|
|
20231128,163900,258341430,15020,15020,15020,15020,0
|
|
20231128,163800,258341430,15020,15020,15020,15020,0
|
|
20231128,163700,258341430,15020,15020,15020,15020,0
|
|
20231128,163600,258341430,15020,15020,15020,15020,0
|
|
20231128,163500,258341430,15020,15020,15020,15020,0
|
|
20231128,163400,258341430,15020,15020,15020,15020,170
|
|
20231128,163300,258341430,15020,15020,15020,15020,0
|
|
20231128,163200,258341430,15020,15020,15020,15020,0
|
|
20231128,163100,258341430,15020,15020,15020,15020,0
|
|
20231128,163000,258341430,15020,15020,15020,15020,0
|
|
20231128,162900,258341430,15020,15020,15020,15020,0
|
|
20231128,162800,258341430,15020,15020,15020,15020,0
|
|
20231128,162700,258341430,15020,15020,15020,15020,0
|
|
20231128,162600,258341430,15020,15020,15020,15020,0
|
|
20231128,162500,258341430,15020,15020,15020,15020,0
|
|
20231128,162400,258341430,15020,15020,15020,15020,0
|
|
20231128,162300,258341430,15020,15020,15020,15020,0
|
|
20231128,162200,258341430,15020,15020,15020,15020,0
|
|
20231128,162100,258341430,15020,15020,15020,15020,0
|
|
20231128,162000,258341430,15020,15020,15020,15020,0
|
|
20231128,161900,258341430,15020,15020,15020,15020,0
|
|
20231128,161800,258341430,15020,15020,15020,15020,0
|
|
20231128,161700,258341430,15020,15020,15020,15020,0
|
|
20231128,161600,258341430,15020,15020,15020,15020,0
|
|
20231128,161500,258341430,15020,15020,15020,15020,0
|
|
20231128,161400,258341430,15020,15020,15020,15020,0
|
|
20231128,161300,258341430,15020,15020,15020,15020,0
|
|
20231128,161200,258341430,15020,15020,15020,15020,0
|
|
20231128,161100,258341430,15020,15020,15020,15020,0
|
|
20231128,161000,258341430,15020,15020,15020,15020,0
|
|
20231128,160900,258341430,15020,15020,15020,15020,0
|
|
20231128,160800,258341430,15020,15020,15020,15020,0
|
|
20231128,160700,258341430,15020,15020,15020,15020,0
|
|
20231128,160600,258341430,15020,15020,15020,15020,0
|
|
20231128,160500,258341430,15020,15020,15020,15020,0
|
|
20231128,160400,258341430,15020,15020,15020,15020,170
|
|
20231128,160300,258341430,15020,15020,15020,15020,0
|
|
20231128,160200,258341430,15020,15020,15020,15020,0
|
|
20231128,160100,258341430,15020,15020,15020,15020,0
|
|
20231128,160000,258341430,15020,15020,15020,15020,0
|
|
20231128,155900,258341430,15020,15020,15020,15020,0
|
|
20231128,155800,258341430,15020,15020,15020,15020,0
|
|
20231128,155700,258341430,15020,15020,15020,15020,0
|
|
20231128,155600,258341430,15020,15020,15020,15020,0
|
|
20231128,155500,258341430,15020,15020,15020,15020,0
|
|
20231128,155400,258341430,15020,15020,15020,15020,0
|
|
20231128,155300,258341430,15020,15020,15020,15020,0
|
|
20231128,155200,258341430,15020,15020,15020,15020,0
|
|
20231128,155100,258341430,15020,15020,15020,15020,0
|
|
20231128,155000,258341430,15020,15020,15020,15020,0
|
|
20231128,154900,258341430,15020,15020,15020,15020,0
|
|
20231128,154800,258341430,15020,15020,15020,15020,0
|
|
20231128,154700,258341430,15020,15020,15020,15020,0
|
|
20231128,154600,258341430,15020,15020,15020,15020,0
|
|
20231128,154500,258341430,15020,15020,15020,15020,0
|
|
20231128,154400,258341430,15020,15020,15020,15020,0
|
|
20231128,154300,258341430,15020,15020,15020,15020,0
|
|
20231128,154200,258341430,15020,15020,15020,15020,0
|
|
20231128,154100,258341430,15020,15020,15020,15020,0
|
|
20231128,154000,258341430,15020,15020,15020,15020,0
|
|
20231128,153900,258341430,15020,15020,15020,15020,0
|
|
20231128,153800,258341430,15020,15020,15020,15020,0
|
|
20231128,153700,258341430,15020,15020,15020,15020,0
|
|
20231128,153600,258341430,15020,15020,15020,15020,0
|
|
20231128,153500,258341430,15020,15020,15020,15020,0
|
|
20231128,153400,258341430,15020,15020,15020,15020,170
|
|
20231128,153300,258341430,15020,15020,15020,15020,0
|
|
20231128,153200,258341430,15020,15020,15020,15020,0
|
|
20231128,153100,258341430,15020,15020,15020,15020,0
|
|
20231128,153000,258341430,15020,15020,15020,15020,170
|
|
20231128,152900,255788030,15050,15050,15050,15050,0
|
|
20231128,152800,255788030,15050,15050,15050,15050,0
|
|
20231128,152700,255788030,15050,15050,15050,15050,0
|
|
20231128,152600,255788030,15050,15050,15050,15050,0
|
|
20231128,152500,255788030,15050,15050,15050,15050,0
|
|
20231128,152400,255788030,15050,15050,15050,15050,0
|
|
20231128,152300,255788030,15050,15050,15050,15050,0
|
|
20231128,152200,255788030,15050,15050,15050,15050,0
|
|
20231128,152100,255788030,15050,15050,15050,15050,0
|
|
20231128,152000,255788030,15050,15050,15050,15050,0
|
|
20231128,151900,255788030,15050,15050,15050,15050,3
|
|
20231128,151800,255742880,15050,15050,15050,15020,21
|
|
20231128,151700,255427130,15050,15050,15050,15040,8
|
|
20231128,151600,255306740,15050,15050,15050,15050,1
|
|
20231128,151500,255291690,15050,15050,15050,15050,0
|
|
20231128,151400,255291690,15050,15050,15050,15050,0
|
|
20231128,151300,255291690,15050,15050,15050,15050,10
|
|
20231128,151200,255141190,15050,15050,15070,15050,34
|
|
20231128,151100,254629430,15050,15050,15050,15050,0
|
|
20231128,151000,254629430,15050,15050,15050,15050,0
|
|
20231128,150900,254629430,15050,15050,15050,15050,1
|
|
20231128,150800,254614380,15000,15000,15000,15000,95
|
|
20231128,150700,253189380,15050,15050,15050,15050,0
|
|
20231128,150600,253189380,15050,15050,15050,15050,0
|
|
20231128,150500,253189380,15050,15050,15050,15050,0
|
|
20231128,150400,253189380,15050,15050,15050,15050,0
|
|
20231128,150300,253189380,15050,15050,15050,15050,10
|
|
20231128,150200,253038880,15050,15050,15050,15050,0
|
|
20231128,150100,253038880,15050,15050,15050,15050,0
|
|
20231128,150000,253038880,15050,15050,15050,15040,103
|
|
20231128,145900,251489730,15040,15040,15040,15040,70
|
|
20231128,145800,250436930,15040,15000,15040,15000,101
|
|
20231128,145700,248921880,15000,15010,15010,15000,32
|
|
20231128,145600,248441680,15020,15010,15020,15010,11
|
|
20231128,145500,248276560,15010,15010,15010,15010,10
|
|
20231128,145400,248126460,15040,15040,15040,15040,0
|
|
20231128,145300,248126460,15040,15000,15040,15000,16
|
|
20231128,145200,247886390,15000,15010,15010,15000,17
|
|
20231128,145100,247631250,15040,15040,15040,15040,0
|
|
20231128,145000,247631250,15040,15040,15040,15040,1
|
|
20231128,144900,247616210,15040,15040,15040,15040,3
|
|
20231128,144800,247571090,15050,15050,15050,15050,0
|
|
20231128,144700,247571090,15050,15050,15050,15050,0
|
|
20231128,144600,247571090,15050,15050,15050,15050,0
|
|
20231128,144500,247571090,15050,15050,15050,15050,0
|
|
20231128,144400,247571090,15050,15050,15050,15050,0
|
|
20231128,144300,247571090,15050,15050,15050,15050,1
|
|
20231128,144200,247556040,15000,15000,15000,15000,0
|
|
20231128,144100,247556040,15000,15000,15000,15000,0
|
|
20231128,144000,247556040,15000,15000,15000,15000,60
|
|
20231128,143900,246656040,14990,15000,15000,14990,70
|
|
20231128,143800,245606250,15050,15050,15050,15050,10
|
|
20231128,143700,245455750,15050,15050,15050,15050,2
|
|
20231128,143600,245425650,15050,15050,15050,15050,11
|
|
20231128,143500,245260100,15000,15050,15050,15000,282
|
|
20231128,143400,241029800,15050,15050,15050,15050,10
|
|
20231128,143300,240879300,15050,15050,15050,15050,0
|
|
20231128,143200,240879300,15050,15050,15050,15050,2
|
|
20231128,143100,240849200,15050,15050,15050,15050,0
|
|
20231128,143000,240849200,15050,15050,15050,15050,0
|
|
20231128,142900,240849200,15050,15050,15050,15050,0
|
|
20231128,142800,240849200,15050,15050,15050,15050,0
|
|
20231128,142700,240849200,15050,15050,15050,15050,0
|
|
20231128,142600,240849200,15050,15050,15050,15050,0
|
|
20231128,142500,240849200,15050,15050,15050,15050,0
|
|
20231128,142400,240849200,15050,15050,15050,15050,0
|
|
20231128,142300,240849200,15050,15050,15050,15050,0
|
|
20231128,142200,240849200,15050,15050,15050,15050,0
|
|
20231128,142100,240849200,15050,15050,15050,15050,0
|
|
20231128,142000,240849200,15050,15050,15050,15050,0
|
|
20231128,141900,240849200,15050,15050,15050,15050,0
|
|
20231128,141800,240849200,15050,14990,15050,14990,195
|
|
20231128,141700,237926090,14990,15000,15000,14990,375
|
|
20231128,141600,232302120,15000,15000,15000,15000,0
|
|
20231128,141500,232302120,15000,15000,15000,15000,0
|
|
20231128,141400,232302120,15000,15060,15060,15000,102
|
|
20231128,141300,230771760,15060,15060,15060,15060,0
|
|
20231128,141200,230771760,15060,15060,15060,15060,0
|
|
20231128,141100,230771760,15060,15060,15060,15060,0
|
|
20231128,141000,230771760,15060,15060,15060,15060,0
|
|
20231128,140900,230771760,15060,15060,15060,15060,2
|
|
20231128,140800,230741640,15060,15060,15060,15060,0
|
|
20231128,140700,230741640,15060,15010,15060,15000,81
|
|
20231128,140600,229526570,15060,15060,15060,15060,0
|
|
20231128,140500,229526570,15060,15060,15060,15060,0
|
|
20231128,140400,229526570,15060,15060,15060,15060,0
|
|
20231128,140300,229526570,15060,15060,15060,15060,1
|
|
20231128,140200,229511510,15000,15000,15000,15000,0
|
|
20231128,140100,229511510,15000,15000,15000,15000,22
|
|
20231128,140000,229181510,15060,15060,15060,15060,0
|
|
20231128,135900,229181510,15060,15060,15060,15060,0
|
|
20231128,135800,229181510,15060,15060,15060,15060,0
|
|
20231128,135700,229181510,15060,15060,15060,15060,0
|
|
20231128,135600,229181510,15060,15060,15060,15060,0
|
|
20231128,135500,229181510,15060,15060,15060,15060,200
|
|
20231128,135400,226169510,15060,15060,15060,15060,0
|
|
20231128,135300,226169510,15060,15060,15060,15060,0
|
|
20231128,135200,226169510,15060,15060,15060,15060,2
|
|
20231128,135100,226139390,15060,15060,15060,15060,0
|
|
20231128,135000,226139390,15060,15060,15060,15060,0
|
|
20231128,134900,226139390,15060,15060,15060,15060,0
|
|
20231128,134800,226139390,15060,15060,15060,15060,0
|
|
20231128,134700,226139390,15060,15060,15060,15060,0
|
|
20231128,134600,226139390,15060,15060,15060,15060,1
|
|
20231128,134500,226124330,14990,14990,14990,14990,0
|
|
20231128,134400,226124330,14990,14990,14990,14990,5
|
|
20231128,134300,226049380,15060,15060,15060,15060,0
|
|
20231128,134200,226049380,15060,15060,15060,15060,0
|
|
20231128,134100,226049380,15060,15060,15060,15060,0
|
|
20231128,134000,226049380,15060,15060,15060,15060,0
|
|
20231128,133900,226049380,15060,15060,15060,15060,0
|
|
20231128,133800,226049380,15060,15060,15060,15060,0
|
|
20231128,133700,226049380,15060,15060,15060,15060,2
|
|
20231128,133600,226019260,14990,14990,14990,14990,1
|
|
20231128,133500,226004270,14990,14990,14990,14990,20
|
|
20231128,133400,225704470,15060,15060,15060,15060,0
|
|
20231128,133300,225704470,15060,15060,15060,15060,0
|
|
20231128,133200,225704470,15060,15060,15060,15060,0
|
|
20231128,133100,225704470,15060,15060,15060,15060,0
|
|
20231128,133000,225704470,15060,15060,15060,15060,0
|
|
20231128,132900,225704470,15060,15060,15060,15060,0
|
|
20231128,132800,225704470,15060,15060,15060,15060,0
|
|
20231128,132700,225704470,15060,15060,15060,15060,0
|
|
20231128,132600,225704470,15060,15060,15060,15060,0
|
|
20231128,132500,225704470,15060,15060,15060,15060,0
|
|
20231128,132400,225704470,15060,15000,15060,14990,138
|
|
20231128,132300,223635700,14990,14990,14990,14990,0
|
|
20231128,132200,223635700,14990,15030,15030,14990,763
|
|
20231128,132100,212187990,15020,15020,15020,15020,0
|
|
20231128,132000,212187990,15020,15020,15020,15020,0
|
|
20231128,131900,212187990,15020,15020,15020,15020,0
|
|
20231128,131800,212187990,15020,15020,15020,15020,0
|
|
20231128,131700,212187990,15020,15020,15020,15020,0
|
|
20231128,131600,212187990,15020,15020,15020,15020,0
|
|
20231128,131500,212187990,15020,15020,15020,15020,0
|
|
20231128,131400,212187990,15020,15020,15020,15020,0
|
|
20231128,131300,212187990,15020,15020,15020,15020,0
|
|
20231128,131200,212187990,15020,15090,15090,15020,59
|
|
20231128,131100,211300860,15070,15070,15070,15070,0
|
|
20231128,131000,211300860,15070,15070,15070,15070,0
|
|
20231128,130900,211300860,15070,15070,15070,15070,0
|
|
20231128,130800,211300860,15070,15070,15070,15070,0
|
|
20231128,130700,211300860,15070,15070,15070,15070,0
|
|
20231128,130600,211300860,15070,15070,15070,15070,0
|
|
20231128,130500,211300860,15070,15070,15070,15070,0
|
|
20231128,130400,211300860,15070,15070,15070,15070,0
|
|
20231128,130300,211300860,15070,15070,15070,15070,0
|
|
20231128,130200,211300860,15070,15070,15070,15070,0
|
|
20231128,130100,211300860,15070,15070,15070,15070,0
|
|
20231128,130000,211300860,15070,15070,15070,15070,1
|
|
20231128,125900,211285790,15020,15020,15020,15020,0
|
|
20231128,125800,211285790,15020,15020,15020,15020,0
|
|
20231128,125700,211285790,15020,15020,15020,15020,0
|
|
20231128,125600,211285790,15020,15020,15020,15020,0
|
|
20231128,125500,211285790,15020,15020,15020,15020,0
|
|
20231128,125400,211285790,15020,15020,15020,15020,70
|
|
20231128,125300,210234390,15070,15070,15070,15070,0
|
|
20231128,125200,210234390,15070,15070,15070,15070,0
|
|
20231128,125100,210234390,15070,15070,15070,15070,0
|
|
20231128,125000,210234390,15070,15070,15070,15070,0
|
|
20231128,124900,210234390,15070,15070,15070,15070,0
|
|
20231128,124800,210234390,15070,15070,15070,15070,0
|
|
20231128,124700,210234390,15070,15050,15070,15050,138
|
|
20231128,124600,208155490,15020,15020,15020,15020,0
|
|
20231128,124500,208155490,15020,15020,15020,15020,10
|
|
20231128,124400,208005290,14990,15020,15020,14990,1000
|
|
20231128,124300,193001630,15020,15020,15020,15020,214
|
|
20231128,124200,189787350,15030,15030,15030,15030,161
|
|
20231128,124100,187367520,15040,15040,15040,15040,0
|
|
20231128,124000,187367520,15040,15040,15040,15040,0
|
|
20231128,123900,187367520,15040,15040,15040,15040,0
|
|
20231128,123800,187367520,15040,15040,15040,15040,0
|
|
20231128,123700,187367520,15040,15040,15040,15040,11
|
|
20231128,123600,187202080,15070,15070,15070,15070,0
|
|
20231128,123500,187202080,15070,15070,15070,15070,0
|
|
20231128,123400,187202080,15070,15070,15070,15070,0
|
|
20231128,123300,187202080,15070,15090,15090,15070,5
|
|
20231128,123200,187126650,15090,15090,15130,15090,51
|
|
20231128,123100,186356240,15090,15090,15090,15090,0
|
|
20231128,123000,186356240,15090,15090,15090,15090,0
|
|
20231128,122900,186356240,15090,15090,15090,15090,0
|
|
20231128,122800,186356240,15090,15090,15090,15090,0
|
|
20231128,122700,186356240,15090,15090,15090,15090,0
|
|
20231128,122600,186356240,15090,15090,15090,15090,0
|
|
20231128,122500,186356240,15090,15090,15090,15090,71
|
|
20231128,122400,185284850,15110,15110,15110,15110,0
|
|
20231128,122300,185284850,15110,15110,15110,15110,0
|
|
20231128,122200,185284850,15110,15110,15110,15110,0
|
|
20231128,122100,185284850,15110,15110,15110,15110,0
|
|
20231128,122000,185284850,15110,15110,15110,15110,0
|
|
20231128,121900,185284850,15110,15110,15110,15110,20
|
|
20231128,121800,184982650,15030,15050,15050,15030,32
|
|
20231128,121700,184501450,15130,15130,15130,15130,0
|
|
20231128,121600,184501450,15130,15130,15130,15130,0
|
|
20231128,121500,184501450,15130,15130,15130,15130,0
|
|
20231128,121400,184501450,15130,15130,15130,15130,0
|
|
20231128,121300,184501450,15130,15130,15130,15130,0
|
|
20231128,121200,184501450,15130,15130,15130,15130,0
|
|
20231128,121100,184501450,15130,15130,15130,15130,0
|
|
20231128,121000,184501450,15130,15130,15130,15130,0
|
|
20231128,120900,184501450,15130,15130,15130,15130,0
|
|
20231128,120800,184501450,15130,15130,15130,15130,0
|
|
20231128,120700,184501450,15130,15130,15130,15130,0
|
|
20231128,120600,184501450,15130,15130,15130,15130,0
|
|
20231128,120500,184501450,15130,15130,15130,15130,0
|
|
20231128,120400,184501450,15130,15130,15130,15130,0
|
|
20231128,120300,184501450,15130,15130,15130,15130,0
|
|
20231128,120200,184501450,15130,15130,15130,15130,0
|
|
20231128,120100,184501450,15130,15130,15130,15130,0
|
|
20231128,120000,184501450,15130,15130,15130,15130,0
|
|
20231128,115900,184501450,15130,15130,15130,15130,0
|
|
20231128,115800,184501450,15130,15130,15130,15130,0
|
|
20231128,115700,184501450,15130,15130,15130,15130,0
|
|
20231128,115600,184501450,15130,15130,15130,15130,0
|
|
20231128,115500,184501450,15130,15130,15130,15130,0
|
|
20231128,115400,184501450,15130,15130,15130,15130,0
|
|
20231128,115300,184501450,15130,15130,15130,15130,0
|
|
20231128,115200,184501450,15130,15130,15130,15130,1
|
|
20231128,115100,184486320,15130,15130,15130,15130,0
|
|
20231128,115000,184486320,15130,15130,15130,15130,0
|
|
20231128,114900,184486320,15130,15130,15130,15130,0
|
|
20231128,114800,184486320,15130,15130,15130,15130,5
|
|
20231128,114700,184410670,15130,15070,15130,15070,51
|
|
20231128,114600,183641190,15070,15040,15070,15040,84
|
|
20231128,114500,182377800,15040,15040,15040,15040,1
|
|
20231128,114400,182362760,15040,15040,15040,15040,10
|
|
20231128,114300,182212360,15040,15040,15040,15040,0
|
|
20231128,114200,182212360,15040,15040,15040,15040,0
|
|
20231128,114100,182212360,15040,15040,15040,15040,201
|
|
20231128,114000,179189320,15040,15040,15040,15040,0
|
|
20231128,113900,179189320,15040,15030,15040,15030,17
|
|
20231128,113800,178933790,15030,15030,15030,15030,0
|
|
20231128,113700,178933790,15030,15030,15030,15030,0
|
|
20231128,113600,178933790,15030,15030,15030,15030,5
|
|
20231128,113500,178858640,15040,15040,15040,15040,0
|
|
20231128,113400,178858640,15040,15040,15040,15040,140
|
|
20231128,113300,176753040,15040,15040,15040,15040,3
|
|
20231128,113200,176707920,15020,15020,15020,15020,206
|
|
20231128,113100,173613800,15010,15010,15010,15010,0
|
|
20231128,113000,173613800,15010,15010,15010,15000,42
|
|
20231128,112900,172983390,15020,15020,15020,15020,11
|
|
20231128,112800,172818170,15000,15000,15000,15000,0
|
|
20231128,112700,172818170,15000,15000,15000,15000,0
|
|
20231128,112600,172818170,15000,15000,15000,15000,0
|
|
20231128,112500,172818170,15000,15000,15000,15000,0
|
|
20231128,112400,172818170,15000,15010,15010,15000,100
|
|
20231128,112300,171318140,15020,15020,15020,15020,0
|
|
20231128,112200,171318140,15020,15020,15020,15020,0
|
|
20231128,112100,171318140,15020,15020,15020,15020,0
|
|
20231128,112000,171318140,15020,15020,15020,15020,0
|
|
20231128,111900,171318140,15020,15020,15020,15020,0
|
|
20231128,111800,171318140,15020,15020,15020,15020,0
|
|
20231128,111700,171318140,15020,15020,15020,15020,0
|
|
20231128,111600,171318140,15020,15020,15020,15020,71
|
|
20231128,111500,170251720,15020,15020,15020,15020,20
|
|
20231128,111400,169951320,15020,15020,15020,15020,0
|
|
20231128,111300,169951320,15020,15020,15020,15020,2
|
|
20231128,111200,169921280,15020,15020,15020,15020,1
|
|
20231128,111100,169906260,15000,15000,15000,15000,0
|
|
20231128,111000,169906260,15000,15000,15000,15000,356
|
|
20231128,110900,164566260,15020,15000,15020,15000,678
|
|
20231128,110800,154384260,15000,15020,15020,15000,340
|
|
20231128,110700,149280790,15020,15020,15020,15020,0
|
|
20231128,110600,149280790,15020,15020,15020,15020,0
|
|
20231128,110500,149280790,15020,15020,15020,15020,4
|
|
20231128,110400,149220710,15020,15020,15020,15020,66
|
|
20231128,110300,148229390,15030,15030,15030,15030,93
|
|
20231128,110200,146831600,15040,15040,15040,15040,27
|
|
20231128,110100,146425520,15050,15050,15050,15050,1
|
|
20231128,110000,146410470,15040,15040,15040,15040,100
|
|
20231128,105900,144906470,15050,15050,15050,15050,136
|
|
20231128,105800,142859670,15070,15070,15070,15070,0
|
|
20231128,105700,142859670,15070,15070,15070,15070,0
|
|
20231128,105600,142859670,15070,15070,15070,15070,0
|
|
20231128,105500,142859670,15070,15070,15070,15070,10
|
|
20231128,105400,142708970,15070,15070,15070,15070,0
|
|
20231128,105300,142708970,15070,15070,15070,15070,0
|
|
20231128,105200,142708970,15070,15070,15070,15070,0
|
|
20231128,105100,142708970,15070,15070,15070,15070,0
|
|
20231128,105000,142708970,15070,15070,15070,15070,2
|
|
20231128,104900,142678830,15050,15050,15050,15050,0
|
|
20231128,104800,142678830,15050,15050,15050,15050,0
|
|
20231128,104700,142678830,15050,15050,15050,15050,40
|
|
20231128,104600,142076830,15070,15070,15070,15070,0
|
|
20231128,104500,142076830,15070,15070,15070,15070,0
|
|
20231128,104400,142076830,15070,15070,15070,15070,0
|
|
20231128,104300,142076830,15070,15060,15070,15050,318
|
|
20231128,104200,137288900,15050,15050,15050,15050,0
|
|
20231128,104100,137288900,15050,15050,15050,15050,0
|
|
20231128,104000,137288900,15050,15050,15050,15050,10
|
|
20231128,103900,137138400,15060,15060,15060,15060,0
|
|
20231128,103800,137138400,15060,15060,15060,15060,0
|
|
20231128,103700,137138400,15060,15060,15060,15060,0
|
|
20231128,103600,137138400,15060,15060,15060,15060,0
|
|
20231128,103500,137138400,15060,15060,15060,15060,0
|
|
20231128,103400,137138400,15060,15060,15060,15060,0
|
|
20231128,103300,137138400,15060,15060,15060,15060,1
|
|
20231128,103200,137123340,15050,15050,15050,15050,0
|
|
20231128,103100,137123340,15050,15050,15050,15050,0
|
|
20231128,103000,137123340,15050,15050,15050,15050,0
|
|
20231128,102900,137123340,15050,15050,15050,15050,0
|
|
20231128,102800,137123340,15050,15060,15060,15050,225
|
|
20231128,102700,133735840,15070,15070,15070,15070,0
|
|
20231128,102600,133735840,15070,15070,15070,15070,26
|
|
20231128,102500,133344020,15080,15080,15080,15080,201
|
|
20231128,102400,130312940,15080,15080,15080,15080,0
|
|
20231128,102300,130312940,15080,15080,15080,15080,0
|
|
20231128,102200,130312940,15080,15080,15080,15080,0
|
|
20231128,102100,130312940,15080,15080,15080,15080,0
|
|
20231128,102000,130312940,15080,15090,15090,15080,141
|
|
20231128,101900,128186300,15090,15090,15090,15090,64
|
|
20231128,101800,127220540,15090,15090,15090,15090,1
|
|
20231128,101700,127205450,15090,15090,15090,15090,0
|
|
20231128,101600,127205450,15090,15090,15090,15090,0
|
|
20231128,101500,127205450,15090,15090,15090,15090,0
|
|
20231128,101400,127205450,15090,15090,15090,15090,0
|
|
20231128,101300,127205450,15090,15090,15090,15090,3
|
|
20231128,101200,127160180,15100,15100,15100,15100,0
|
|
20231128,101100,127160180,15100,15080,15100,15080,57
|
|
20231128,101000,126300100,15080,15080,15080,15080,0
|
|
20231128,100900,126300100,15080,15080,15080,15080,0
|
|
20231128,100800,126300100,15080,15080,15080,15080,0
|
|
20231128,100700,126300100,15080,15080,15080,15080,0
|
|
20231128,100600,126300100,15080,15080,15080,15080,0
|
|
20231128,100500,126300100,15080,15080,15080,15080,0
|
|
20231128,100400,126300100,15080,15080,15080,15080,0
|
|
20231128,100300,126300100,15080,15080,15080,15080,0
|
|
20231128,100200,126300100,15080,15080,15080,15080,0
|
|
20231128,100100,126300100,15080,15080,15080,15080,100
|
|
20231128,100000,124792100,15080,15080,15080,15080,0
|
|
20231128,095900,124792100,15080,15130,15130,15080,145
|
|
20231128,095800,122603280,15210,15210,15210,15210,0
|
|
20231128,095700,122603280,15210,15210,15210,15210,0
|
|
20231128,095600,122603280,15210,15210,15210,15210,0
|
|
20231128,095500,122603280,15210,15210,15210,15210,0
|
|
20231128,095400,122603280,15210,15210,15210,15210,0
|
|
20231128,095300,122603280,15210,15150,15210,15150,262
|
|
20231128,095200,118633600,15170,15170,15170,15170,0
|
|
20231128,095100,118633600,15170,15170,15170,15170,16
|
|
20231128,095000,118390880,15170,15190,15190,15170,257
|
|
20231128,094900,114491830,15250,15250,15250,15250,0
|
|
20231128,094800,114491830,15250,15250,15250,15250,0
|
|
20231128,094700,114491830,15250,15250,15250,15250,0
|
|
20231128,094600,114491830,15250,15250,15250,15250,5
|
|
20231128,094500,114415580,15260,15260,15260,15260,0
|
|
20231128,094400,114415580,15260,15260,15260,15260,0
|
|
20231128,094300,114415580,15260,15260,15260,15260,0
|
|
20231128,094200,114415580,15260,15260,15260,15260,2
|
|
20231128,094100,114385060,15190,15200,15200,15190,188
|
|
20231128,094000,111528930,15200,15270,15270,15200,328
|
|
20231128,093900,106521770,15280,15250,15280,15250,12
|
|
20231128,093800,106338440,15280,15270,15280,15270,8
|
|
20231128,093700,106216270,15190,15190,15190,15190,0
|
|
20231128,093600,106216270,15190,15210,15210,15190,120
|
|
20231128,093500,104393070,15210,15210,15210,15210,100
|
|
20231128,093400,102872070,15220,15220,15220,15220,65
|
|
20231128,093300,101882770,15290,15300,15300,15290,98
|
|
20231128,093200,100383580,15230,15230,15230,15230,0
|
|
20231128,093100,100383580,15230,15230,15230,15230,0
|
|
20231128,093000,100383580,15230,15230,15230,15230,0
|
|
20231128,092900,100383580,15230,15240,15240,15230,111
|
|
20231128,092800,98692980,15320,15330,15330,15320,7
|
|
20231128,092700,98585720,15340,15230,15340,15230,875
|
|
20231128,092600,85236670,15230,15200,15230,15200,493
|
|
20231128,092500,77738450,15200,15190,15220,15190,128
|
|
20231128,092400,75792200,15220,15220,15220,15200,32
|
|
20231128,092300,75305760,15200,15200,15200,15200,80
|
|
20231128,092200,74089760,15200,15200,15200,15200,2
|
|
20231128,092100,74059360,15200,15200,15200,15200,10
|
|
20231128,092000,73907360,15200,15140,15200,15140,2277
|
|
20231128,091900,39322300,15130,15130,15130,15130,0
|
|
20231128,091800,39322300,15130,15090,15130,15090,413
|
|
20231128,091700,33073810,15120,15040,15120,15030,908
|
|
20231128,091600,19354450,15050,15050,15050,15050,95
|
|
20231128,091500,17924700,15120,15120,15120,15120,0
|
|
20231128,091400,17924700,15120,15060,15120,15060,86
|
|
20231128,091300,16629480,15060,15060,15060,15060,0
|
|
20231128,091200,16629480,15060,15050,15060,15050,216
|
|
20231128,091100,13378520,15150,15150,15150,15150,0
|
|
20231128,091000,13378520,15150,15150,15150,15150,0
|
|
20231128,090900,13378520,15150,15150,15150,15150,0
|
|
20231128,090800,13378520,15150,15060,15150,15050,498
|
|
20231128,090700,5879340,15060,15060,15060,15060,20
|
|
20231128,090600,5578140,15150,15070,15150,15060,252
|
|
20231128,090500,1782790,15200,15200,15200,15200,0
|
|
20231128,090400,1782790,15200,15200,15200,15200,0
|
|
20231128,090300,1782790,15200,15200,15200,15200,0
|
|
20231128,090200,1782790,15200,15090,15200,15090,111
|
|
20231128,090100,106700,15240,15240,15240,15240,5
|
|
20231128,090000,30500,15250,15250,15250,15250,2
|