677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201400,870411260,15130,15130,15130,15130,200
|
|
20231122,201300,870411260,15130,15130,15130,15130,0
|
|
20231122,201200,870411260,15130,15130,15130,15130,0
|
|
20231122,201100,870411260,15130,15130,15130,15130,0
|
|
20231122,201000,870411260,15130,15130,15130,15130,0
|
|
20231122,200900,870411260,15130,15130,15130,15130,0
|
|
20231122,200800,870411260,15130,15130,15130,15130,0
|
|
20231122,200700,870411260,15130,15130,15130,15130,0
|
|
20231122,200600,870411260,15130,15130,15130,15130,0
|
|
20231122,200500,870411260,15130,15130,15130,15130,0
|
|
20231122,200400,870411260,15130,15130,15130,15130,0
|
|
20231122,200300,870411260,15130,15130,15130,15130,0
|
|
20231122,200200,870411260,15130,15130,15130,15130,0
|
|
20231122,200100,870411260,15130,15130,15130,15130,0
|
|
20231122,200000,870411260,15130,15130,15130,15130,0
|
|
20231122,195900,870411260,15130,15130,15130,15130,0
|
|
20231122,195800,870411260,15130,15130,15130,15130,0
|
|
20231122,195700,870411260,15130,15130,15130,15130,0
|
|
20231122,195600,870411260,15130,15130,15130,15130,0
|
|
20231122,195500,870411260,15130,15130,15130,15130,0
|
|
20231122,195400,870411260,15130,15130,15130,15130,0
|
|
20231122,195300,870411260,15130,15130,15130,15130,0
|
|
20231122,195200,870411260,15130,15130,15130,15130,0
|
|
20231122,195100,870411260,15130,15130,15130,15130,0
|
|
20231122,195000,870411260,15130,15130,15130,15130,0
|
|
20231122,194900,870411260,15130,15130,15130,15130,0
|
|
20231122,194800,870411260,15130,15130,15130,15130,0
|
|
20231122,194700,870411260,15130,15130,15130,15130,0
|
|
20231122,194600,870411260,15130,15130,15130,15130,0
|
|
20231122,194500,870411260,15130,15130,15130,15130,0
|
|
20231122,194400,870411260,15130,15130,15130,15130,200
|
|
20231122,194300,870411260,15130,15130,15130,15130,0
|
|
20231122,194200,870411260,15130,15130,15130,15130,0
|
|
20231122,194100,870411260,15130,15130,15130,15130,0
|
|
20231122,194000,870411260,15130,15130,15130,15130,0
|
|
20231122,193900,870411260,15130,15130,15130,15130,0
|
|
20231122,193800,870411260,15130,15130,15130,15130,0
|
|
20231122,193700,870411260,15130,15130,15130,15130,0
|
|
20231122,193600,870411260,15130,15130,15130,15130,0
|
|
20231122,193500,870411260,15130,15130,15130,15130,0
|
|
20231122,193400,870411260,15130,15130,15130,15130,0
|
|
20231122,193300,870411260,15130,15130,15130,15130,0
|
|
20231122,193200,870411260,15130,15130,15130,15130,0
|
|
20231122,193100,870411260,15130,15130,15130,15130,0
|
|
20231122,193000,870411260,15130,15130,15130,15130,0
|
|
20231122,192900,870411260,15130,15130,15130,15130,0
|
|
20231122,192800,870411260,15130,15130,15130,15130,0
|
|
20231122,192700,870411260,15130,15130,15130,15130,0
|
|
20231122,192600,870411260,15130,15130,15130,15130,0
|
|
20231122,192500,870411260,15130,15130,15130,15130,0
|
|
20231122,192400,870411260,15130,15130,15130,15130,0
|
|
20231122,192300,870411260,15130,15130,15130,15130,0
|
|
20231122,192200,870411260,15130,15130,15130,15130,0
|
|
20231122,192100,870411260,15130,15130,15130,15130,0
|
|
20231122,192000,870411260,15130,15130,15130,15130,0
|
|
20231122,191900,870411260,15130,15130,15130,15130,0
|
|
20231122,191800,870411260,15130,15130,15130,15130,0
|
|
20231122,191700,870411260,15130,15130,15130,15130,0
|
|
20231122,191600,870411260,15130,15130,15130,15130,0
|
|
20231122,191500,870411260,15130,15130,15130,15130,0
|
|
20231122,191400,870411260,15130,15130,15130,15130,200
|
|
20231122,191300,870411260,15130,15130,15130,15130,0
|
|
20231122,191200,870411260,15130,15130,15130,15130,0
|
|
20231122,191100,870411260,15130,15130,15130,15130,0
|
|
20231122,191000,870411260,15130,15130,15130,15130,0
|
|
20231122,190900,870411260,15130,15130,15130,15130,0
|
|
20231122,190800,870411260,15130,15130,15130,15130,0
|
|
20231122,190700,870411260,15130,15130,15130,15130,0
|
|
20231122,190600,870411260,15130,15130,15130,15130,0
|
|
20231122,190500,870411260,15130,15130,15130,15130,0
|
|
20231122,190400,870411260,15130,15130,15130,15130,0
|
|
20231122,190300,870411260,15130,15130,15130,15130,0
|
|
20231122,190200,870411260,15130,15130,15130,15130,0
|
|
20231122,190100,870411260,15130,15130,15130,15130,0
|
|
20231122,190000,870411260,15130,15130,15130,15130,0
|
|
20231122,185900,870411260,15130,15130,15130,15130,0
|
|
20231122,185800,870411260,15130,15130,15130,15130,0
|
|
20231122,185700,870411260,15130,15130,15130,15130,0
|
|
20231122,185600,870411260,15130,15130,15130,15130,0
|
|
20231122,185500,870411260,15130,15130,15130,15130,0
|
|
20231122,185400,870411260,15130,15130,15130,15130,0
|
|
20231122,185300,870411260,15130,15130,15130,15130,0
|
|
20231122,185200,870411260,15130,15130,15130,15130,0
|
|
20231122,185100,870411260,15130,15130,15130,15130,0
|
|
20231122,185000,870411260,15130,15130,15130,15130,0
|
|
20231122,184900,870411260,15130,15130,15130,15130,0
|
|
20231122,184800,870411260,15130,15130,15130,15130,0
|
|
20231122,184700,870411260,15130,15130,15130,15130,0
|
|
20231122,184600,870411260,15130,15130,15130,15130,0
|
|
20231122,184500,870411260,15130,15130,15130,15130,0
|
|
20231122,184400,870411260,15130,15130,15130,15130,200
|
|
20231122,184300,870411260,15130,15130,15130,15130,0
|
|
20231122,184200,870411260,15130,15130,15130,15130,0
|
|
20231122,184100,870411260,15130,15130,15130,15130,0
|
|
20231122,184000,870411260,15130,15130,15130,15130,0
|
|
20231122,183900,870411260,15130,15130,15130,15130,0
|
|
20231122,183800,870411260,15130,15130,15130,15130,0
|
|
20231122,183700,870411260,15130,15130,15130,15130,0
|
|
20231122,183600,870411260,15130,15130,15130,15130,0
|
|
20231122,183500,870411260,15130,15130,15130,15130,0
|
|
20231122,183400,870411260,15130,15130,15130,15130,0
|
|
20231122,183300,870411260,15130,15130,15130,15130,0
|
|
20231122,183200,870411260,15130,15130,15130,15130,0
|
|
20231122,183100,870411260,15130,15130,15130,15130,0
|
|
20231122,183000,870411260,15130,15130,15130,15130,0
|
|
20231122,182900,870411260,15130,15130,15130,15130,0
|
|
20231122,182800,870411260,15130,15130,15130,15130,0
|
|
20231122,182700,870411260,15130,15130,15130,15130,0
|
|
20231122,182600,870411260,15130,15130,15130,15130,0
|
|
20231122,182500,870411260,15130,15130,15130,15130,0
|
|
20231122,182400,870411260,15130,15130,15130,15130,0
|
|
20231122,182300,870411260,15130,15130,15130,15130,0
|
|
20231122,182200,870411260,15130,15130,15130,15130,0
|
|
20231122,182100,870411260,15130,15130,15130,15130,0
|
|
20231122,182000,870411260,15130,15130,15130,15130,0
|
|
20231122,181900,870411260,15130,15130,15130,15130,0
|
|
20231122,181800,870411260,15130,15130,15130,15130,0
|
|
20231122,181700,870411260,15130,15130,15130,15130,0
|
|
20231122,181600,870411260,15130,15130,15130,15130,0
|
|
20231122,181500,870411260,15130,15130,15130,15130,0
|
|
20231122,181400,870411260,15130,15130,15130,15130,200
|
|
20231122,181300,870411260,15130,15130,15130,15130,0
|
|
20231122,181200,870411260,15130,15130,15130,15130,0
|
|
20231122,181100,870411260,15130,15130,15130,15130,0
|
|
20231122,181000,870411260,15130,15130,15130,15130,0
|
|
20231122,180900,870411260,15130,15130,15130,15130,0
|
|
20231122,180800,870411260,15130,15130,15130,15130,0
|
|
20231122,180700,870411260,15130,15130,15130,15130,0
|
|
20231122,180600,870411260,15130,15130,15130,15130,0
|
|
20231122,180500,870411260,15130,15130,15130,15130,0
|
|
20231122,180400,870411260,15130,15130,15130,15130,0
|
|
20231122,180300,870411260,15130,15130,15130,15130,0
|
|
20231122,180200,870411260,15130,15130,15130,15130,0
|
|
20231122,180100,870411260,15130,15130,15130,15130,0
|
|
20231122,180000,870411260,15130,15130,15130,15130,0
|
|
20231122,175900,870411260,15130,15130,15130,15130,0
|
|
20231122,175800,870411260,15130,15130,15130,15130,0
|
|
20231122,175700,870411260,15130,15130,15130,15130,0
|
|
20231122,175600,870411260,15130,15130,15130,15130,0
|
|
20231122,175500,870411260,15130,15130,15130,15130,0
|
|
20231122,175400,870411260,15130,15130,15130,15130,0
|
|
20231122,175300,870411260,15130,15130,15130,15130,0
|
|
20231122,175200,870411260,15130,15130,15130,15130,0
|
|
20231122,175100,870411260,15130,15130,15130,15130,0
|
|
20231122,175000,870411260,15130,15130,15130,15130,0
|
|
20231122,174900,870411260,15130,15130,15130,15130,0
|
|
20231122,174800,870411260,15130,15130,15130,15130,0
|
|
20231122,174700,870411260,15130,15130,15130,15130,0
|
|
20231122,174600,870411260,15130,15130,15130,15130,0
|
|
20231122,174500,870411260,15130,15130,15130,15130,0
|
|
20231122,174400,870411260,15130,15130,15130,15130,200
|
|
20231122,174300,870411260,15130,15130,15130,15130,0
|
|
20231122,174200,870411260,15130,15130,15130,15130,0
|
|
20231122,174100,870411260,15130,15130,15130,15130,0
|
|
20231122,174000,870411260,15130,15130,15130,15130,0
|
|
20231122,173900,870411260,15130,15130,15130,15130,0
|
|
20231122,173800,870411260,15130,15130,15130,15130,0
|
|
20231122,173700,870411260,15130,15130,15130,15130,0
|
|
20231122,173600,870411260,15130,15130,15130,15130,0
|
|
20231122,173500,870411260,15130,15130,15130,15130,0
|
|
20231122,173400,870411260,15130,15130,15130,15130,0
|
|
20231122,173300,870411260,15130,15130,15130,15130,0
|
|
20231122,173200,870411260,15130,15130,15130,15130,0
|
|
20231122,173100,870411260,15130,15130,15130,15130,0
|
|
20231122,173000,870411260,15130,15130,15130,15130,0
|
|
20231122,172900,870411260,15130,15130,15130,15130,0
|
|
20231122,172800,870411260,15130,15130,15130,15130,0
|
|
20231122,172700,870411260,15130,15130,15130,15130,0
|
|
20231122,172600,870411260,15130,15130,15130,15130,0
|
|
20231122,172500,870411260,15130,15130,15130,15130,0
|
|
20231122,172400,870411260,15130,15130,15130,15130,0
|
|
20231122,172300,870411260,15130,15130,15130,15130,0
|
|
20231122,172200,870411260,15130,15130,15130,15130,0
|
|
20231122,172100,870411260,15130,15130,15130,15130,0
|
|
20231122,172000,870411260,15130,15130,15130,15130,0
|
|
20231122,171900,870411260,15130,15130,15130,15130,0
|
|
20231122,171800,870411260,15130,15130,15130,15130,0
|
|
20231122,171700,870411260,15130,15130,15130,15130,0
|
|
20231122,171600,870411260,15130,15130,15130,15130,0
|
|
20231122,171500,870411260,15130,15130,15130,15130,0
|
|
20231122,171400,870411260,15130,15130,15130,15130,200
|
|
20231122,171300,870411260,15130,15130,15130,15130,0
|
|
20231122,171200,870411260,15130,15130,15130,15130,0
|
|
20231122,171100,870411260,15130,15130,15130,15130,0
|
|
20231122,171000,870411260,15130,15130,15130,15130,0
|
|
20231122,170900,870411260,15130,15130,15130,15130,0
|
|
20231122,170800,870411260,15130,15130,15130,15130,0
|
|
20231122,170700,870411260,15130,15130,15130,15130,0
|
|
20231122,170600,870411260,15130,15130,15130,15130,0
|
|
20231122,170500,870411260,15130,15130,15130,15130,0
|
|
20231122,170400,870411260,15130,15130,15130,15130,0
|
|
20231122,170300,870411260,15130,15130,15130,15130,0
|
|
20231122,170200,870411260,15130,15130,15130,15130,0
|
|
20231122,170100,870411260,15130,15130,15130,15130,0
|
|
20231122,170000,870411260,15130,15130,15130,15130,0
|
|
20231122,165900,870411260,15130,15130,15130,15130,0
|
|
20231122,165800,870411260,15130,15130,15130,15130,0
|
|
20231122,165700,870411260,15130,15130,15130,15130,0
|
|
20231122,165600,870411260,15130,15130,15130,15130,0
|
|
20231122,165500,870411260,15130,15130,15130,15130,0
|
|
20231122,165400,870411260,15130,15130,15130,15130,0
|
|
20231122,165300,870411260,15130,15130,15130,15130,0
|
|
20231122,165200,870411260,15130,15130,15130,15130,0
|
|
20231122,165100,870411260,15130,15130,15130,15130,0
|
|
20231122,165000,870411260,15130,15130,15130,15130,0
|
|
20231122,164900,870411260,15130,15130,15130,15130,0
|
|
20231122,164800,870411260,15130,15130,15130,15130,0
|
|
20231122,164700,870411260,15130,15130,15130,15130,0
|
|
20231122,164600,870411260,15130,15130,15130,15130,0
|
|
20231122,164500,870411260,15130,15130,15130,15130,0
|
|
20231122,164400,870411260,15130,15130,15130,15130,200
|
|
20231122,164300,870411260,15130,15130,15130,15130,0
|
|
20231122,164200,870411260,15130,15130,15130,15130,0
|
|
20231122,164100,870411260,15130,15130,15130,15130,0
|
|
20231122,164000,870411260,15130,15130,15130,15130,0
|
|
20231122,163900,870411260,15130,15130,15130,15130,0
|
|
20231122,163800,870411260,15130,15130,15130,15130,0
|
|
20231122,163700,870411260,15130,15130,15130,15130,0
|
|
20231122,163600,870411260,15130,15130,15130,15130,0
|
|
20231122,163500,870411260,15130,15130,15130,15130,0
|
|
20231122,163400,870411260,15130,15130,15130,15130,0
|
|
20231122,163300,870411260,15130,15130,15130,15130,0
|
|
20231122,163200,870411260,15130,15130,15130,15130,0
|
|
20231122,163100,870411260,15130,15130,15130,15130,0
|
|
20231122,163000,870411260,15130,15130,15130,15130,0
|
|
20231122,162900,870411260,15130,15130,15130,15130,0
|
|
20231122,162800,870411260,15130,15130,15130,15130,0
|
|
20231122,162700,870411260,15130,15130,15130,15130,0
|
|
20231122,162600,870411260,15130,15130,15130,15130,0
|
|
20231122,162500,870411260,15130,15130,15130,15130,0
|
|
20231122,162400,870411260,15130,15130,15130,15130,0
|
|
20231122,162300,870411260,15130,15130,15130,15130,0
|
|
20231122,162200,870411260,15130,15130,15130,15130,0
|
|
20231122,162100,870411260,15130,15130,15130,15130,0
|
|
20231122,162000,870411260,15130,15130,15130,15130,0
|
|
20231122,161900,870411260,15130,15130,15130,15130,0
|
|
20231122,161800,870411260,15130,15130,15130,15130,0
|
|
20231122,161700,870411260,15130,15130,15130,15130,0
|
|
20231122,161600,870411260,15130,15130,15130,15130,0
|
|
20231122,161500,870411260,15130,15130,15130,15130,0
|
|
20231122,161400,870411260,15130,15130,15130,15130,200
|
|
20231122,161300,870411260,15130,15130,15130,15130,0
|
|
20231122,161200,870411260,15130,15130,15130,15130,0
|
|
20231122,161100,870411260,15130,15130,15130,15130,0
|
|
20231122,161000,870411260,15130,15130,15130,15130,0
|
|
20231122,160900,870411260,15130,15130,15130,15130,0
|
|
20231122,160800,870411260,15130,15130,15130,15130,0
|
|
20231122,160700,870411260,15130,15130,15130,15130,0
|
|
20231122,160600,870411260,15130,15130,15130,15130,0
|
|
20231122,160500,870411260,15130,15130,15130,15130,0
|
|
20231122,160400,870411260,15130,15130,15130,15130,0
|
|
20231122,160300,870411260,15130,15130,15130,15130,0
|
|
20231122,160200,870411260,15130,15130,15130,15130,0
|
|
20231122,160100,870411260,15130,15130,15130,15130,0
|
|
20231122,160000,870411260,15130,15130,15130,15130,0
|
|
20231122,155900,870411260,15130,15130,15130,15130,0
|
|
20231122,155800,870411260,15130,15130,15130,15130,0
|
|
20231122,155700,870411260,15130,15130,15130,15130,0
|
|
20231122,155600,870411260,15130,15130,15130,15130,0
|
|
20231122,155500,870411260,15130,15130,15130,15130,0
|
|
20231122,155400,870411260,15130,15130,15130,15130,0
|
|
20231122,155300,870411260,15130,15130,15130,15130,0
|
|
20231122,155200,870411260,15130,15130,15130,15130,0
|
|
20231122,155100,870411260,15130,15130,15130,15130,0
|
|
20231122,155000,870411260,15130,15130,15130,15130,0
|
|
20231122,154900,870411260,15130,15130,15130,15130,0
|
|
20231122,154800,870411260,15130,15130,15130,15130,0
|
|
20231122,154700,870411260,15130,15130,15130,15130,0
|
|
20231122,154600,870411260,15130,15130,15130,15130,0
|
|
20231122,154500,870411260,15130,15130,15130,15130,0
|
|
20231122,154400,870411260,15130,15130,15130,15130,200
|
|
20231122,154300,870411260,15130,15130,15130,15130,0
|
|
20231122,154200,870411260,15130,15130,15130,15130,0
|
|
20231122,154100,870411260,15130,15130,15130,15130,0
|
|
20231122,154000,870411260,15130,15130,15130,15130,0
|
|
20231122,153900,870411260,15130,15130,15130,15130,0
|
|
20231122,153800,870411260,15130,15130,15130,15130,0
|
|
20231122,153700,870411260,15130,15130,15130,15130,0
|
|
20231122,153600,870411260,15130,15130,15130,15130,0
|
|
20231122,153500,870411260,15130,15130,15130,15130,0
|
|
20231122,153400,870411260,15130,15130,15130,15130,0
|
|
20231122,153300,870411260,15130,15130,15130,15130,0
|
|
20231122,153200,870411260,15130,15130,15130,15130,0
|
|
20231122,153100,870411260,15130,15130,15130,15130,0
|
|
20231122,153000,870411260,15130,15130,15130,15130,200
|
|
20231122,152900,867385260,15200,15200,15200,15200,0
|
|
20231122,152800,867385260,15200,15200,15200,15200,0
|
|
20231122,152700,867385260,15200,15200,15200,15200,0
|
|
20231122,152600,867385260,15200,15200,15200,15200,0
|
|
20231122,152500,867385260,15200,15200,15200,15200,0
|
|
20231122,152400,867385260,15200,15200,15200,15200,0
|
|
20231122,152300,867385260,15200,15200,15200,15200,0
|
|
20231122,152200,867385260,15200,15200,15200,15200,0
|
|
20231122,152100,867385260,15200,15200,15200,15200,0
|
|
20231122,152000,867385260,15200,15200,15200,15200,0
|
|
20231122,151900,867385260,15200,15200,15200,15200,0
|
|
20231122,151800,867385260,15200,15200,15200,15200,0
|
|
20231122,151700,867385260,15200,15200,15200,15200,1
|
|
20231122,151600,867370060,15200,15200,15200,15200,1177
|
|
20231122,151500,849479660,15200,15170,15200,15170,4
|
|
20231122,151400,849418920,15200,15200,15200,15200,1
|
|
20231122,151300,849403720,15200,15200,15200,15200,0
|
|
20231122,151200,849403720,15200,15200,15200,15200,1
|
|
20231122,151100,849388520,15200,15200,15200,15200,0
|
|
20231122,151000,849388520,15200,15210,15210,15200,2
|
|
20231122,150900,849358110,15210,15210,15210,15210,0
|
|
20231122,150800,849358110,15210,15150,15210,15150,61
|
|
20231122,150700,848433900,15150,15150,15150,15150,200
|
|
20231122,150600,845403900,15150,15160,15160,15150,70
|
|
20231122,150500,844343390,15150,15150,15150,15150,0
|
|
20231122,150400,844343390,15150,15190,15190,15150,317
|
|
20231122,150300,839540760,15200,15200,15200,15200,2
|
|
20231122,150200,839510360,15210,15210,15210,15210,3
|
|
20231122,150100,839464730,15210,15210,15210,15210,0
|
|
20231122,150000,839464730,15210,15170,15210,15170,29
|
|
20231122,145900,839023680,15210,15210,15210,15210,0
|
|
20231122,145800,839023680,15210,15210,15210,15210,0
|
|
20231122,145700,839023680,15210,15210,15210,15210,11
|
|
20231122,145600,838856370,15130,15130,15130,15130,0
|
|
20231122,145500,838856370,15130,15130,15130,15130,0
|
|
20231122,145400,838856370,15130,15130,15130,15130,0
|
|
20231122,145300,838856370,15130,15130,15130,15130,0
|
|
20231122,145200,838856370,15130,15130,15130,15130,0
|
|
20231122,145100,838856370,15130,15130,15130,15130,1
|
|
20231122,145000,838841240,15210,15210,15210,15210,0
|
|
20231122,144900,838841240,15210,15130,15210,15130,4
|
|
20231122,144800,838780480,15190,15190,15190,15190,0
|
|
20231122,144700,838780480,15190,15190,15190,15190,0
|
|
20231122,144600,838780480,15190,15190,15190,15190,0
|
|
20231122,144500,838780480,15190,15190,15190,15190,0
|
|
20231122,144400,838780480,15190,15190,15190,15190,0
|
|
20231122,144300,838780480,15190,15190,15190,15190,0
|
|
20231122,144200,838780480,15190,15190,15190,15190,0
|
|
20231122,144100,838780480,15190,15190,15190,15190,0
|
|
20231122,144000,838780480,15190,15190,15190,15190,0
|
|
20231122,143900,838780480,15190,15220,15220,15190,848
|
|
20231122,143800,825894230,15220,15220,15220,15220,16
|
|
20231122,143700,825650710,15220,15220,15220,15220,606
|
|
20231122,143600,816427390,15270,15270,15270,15270,0
|
|
20231122,143500,816427390,15270,15260,15270,15260,12
|
|
20231122,143400,816244260,15250,15260,15260,15230,467
|
|
20231122,143300,809126610,15260,15220,15260,15220,1102
|
|
20231122,143200,792328160,15230,15230,15230,15230,500
|
|
20231122,143100,784713160,15170,15170,15170,15170,141
|
|
20231122,143000,782574190,15140,15140,15140,15140,0
|
|
20231122,142900,782574190,15140,15140,15140,15140,0
|
|
20231122,142800,782574190,15140,15140,15140,15140,0
|
|
20231122,142700,782574190,15140,15140,15140,15140,0
|
|
20231122,142600,782574190,15140,15140,15140,15140,0
|
|
20231122,142500,782574190,15140,15140,15140,15140,0
|
|
20231122,142400,782574190,15140,15140,15140,15140,0
|
|
20231122,142300,782574190,15140,15120,15140,15120,789
|
|
20231122,142200,770644390,15120,15140,15140,15090,438
|
|
20231122,142100,764027370,15140,15140,15140,15140,0
|
|
20231122,142000,764027370,15140,15140,15140,15140,448
|
|
20231122,141900,757244650,15170,15230,15230,15170,149
|
|
20231122,141800,754984230,15180,15180,15180,15180,0
|
|
20231122,141700,754984230,15180,15180,15180,15180,0
|
|
20231122,141600,754984230,15180,15180,15180,15180,0
|
|
20231122,141500,754984230,15180,15180,15180,15180,1
|
|
20231122,141400,754969050,15150,15150,15150,15150,0
|
|
20231122,141300,754969050,15150,15150,15150,15150,16
|
|
20231122,141200,754726650,15150,15140,15150,15140,16
|
|
20231122,141100,754484310,15150,15090,15150,15090,1706
|
|
20231122,141000,728735150,15090,15090,15090,15090,216
|
|
20231122,140900,725475710,15090,15090,15090,15090,0
|
|
20231122,140800,725475710,15090,15090,15090,15090,0
|
|
20231122,140700,725475710,15090,15090,15090,15090,16
|
|
20231122,140600,725234270,15090,15090,15090,15090,10
|
|
20231122,140500,725083370,15090,15090,15090,15090,10
|
|
20231122,140400,724932470,15090,15090,15090,15090,187
|
|
20231122,140300,722110640,15110,15110,15110,15110,0
|
|
20231122,140200,722110640,15110,15110,15110,15110,0
|
|
20231122,140100,722110640,15110,15110,15110,15110,26
|
|
20231122,140000,721717780,15080,15080,15080,15080,0
|
|
20231122,135900,721717780,15080,15080,15080,15080,0
|
|
20231122,135800,721717780,15080,15100,15100,15080,483
|
|
20231122,135700,714433500,15100,15100,15100,15100,0
|
|
20231122,135600,714433500,15100,15100,15100,15100,0
|
|
20231122,135500,714433500,15100,15140,15140,15100,498
|
|
20231122,135400,706908950,15180,15170,15180,15170,2
|
|
20231122,135300,706878600,15140,15280,15280,15120,1663
|
|
20231122,135200,681548560,15320,15320,15320,15320,0
|
|
20231122,135100,681548560,15320,15320,15320,15320,5
|
|
20231122,135000,681471960,15330,15330,15330,15330,3
|
|
20231122,134900,681425970,15330,15330,15330,15330,0
|
|
20231122,134800,681425970,15330,15330,15330,15330,0
|
|
20231122,134700,681425970,15330,15330,15330,15330,0
|
|
20231122,134600,681425970,15330,15330,15330,15330,2
|
|
20231122,134500,681395310,15330,15330,15330,15330,0
|
|
20231122,134400,681395310,15330,15330,15330,15330,13
|
|
20231122,134300,681196020,15340,15340,15340,15340,0
|
|
20231122,134200,681196020,15340,15330,15340,15330,6
|
|
20231122,134100,681103990,15340,15340,15340,15340,0
|
|
20231122,134000,681103990,15340,15340,15340,15340,0
|
|
20231122,133900,681103990,15340,15340,15340,15340,0
|
|
20231122,133800,681103990,15340,15340,15340,15340,0
|
|
20231122,133700,681103990,15340,15330,15340,15330,6
|
|
20231122,133600,681011960,15290,15290,15290,15290,0
|
|
20231122,133500,681011960,15290,15300,15300,15290,200
|
|
20231122,133400,677953930,15340,15290,15340,15290,379
|
|
20231122,133300,672150670,15290,15310,15310,15290,289
|
|
20231122,133200,667730130,15360,15360,15360,15360,0
|
|
20231122,133100,667730130,15360,15330,15360,15320,223
|
|
20231122,133000,664312330,15340,15340,15340,15340,100
|
|
20231122,132900,662778330,15370,15370,15370,15370,0
|
|
20231122,132800,662778330,15370,15370,15430,15370,9
|
|
20231122,132700,662639820,15370,15350,15440,15320,400
|
|
20231122,132600,656500640,15370,15410,15410,15330,774
|
|
20231122,132500,644615120,15410,15420,15440,15400,526
|
|
20231122,132400,636498450,15420,15510,15510,15420,809
|
|
20231122,132300,623985540,15520,15520,15520,15520,11
|
|
20231122,132200,623814820,15520,15510,15520,15490,274
|
|
20231122,132100,619566660,15510,15530,15530,15500,189
|
|
20231122,132000,616636000,15530,15490,15530,15490,286
|
|
20231122,131900,612200420,15530,15530,15530,15530,16
|
|
20231122,131800,611951940,15530,15470,15530,15470,3734
|
|
20231122,131700,554159390,15470,15470,15470,15460,379
|
|
20231122,131600,548297260,15460,15450,15460,15450,43
|
|
20231122,131500,547632790,15420,15400,15420,15400,4244
|
|
20231122,131400,482273640,15400,15390,15400,15390,256
|
|
20231122,131300,478333690,15380,15350,15380,15350,915
|
|
20231122,131200,464282390,15350,15350,15350,15350,12
|
|
20231122,131100,464098190,15330,15350,15350,15330,212
|
|
20231122,131000,460846990,15350,15350,15350,15350,12
|
|
20231122,130900,460662790,15350,15350,15350,15350,23
|
|
20231122,130800,460309740,15350,15350,15350,15350,292
|
|
20231122,130700,455827540,15350,15350,15350,15350,5
|
|
20231122,130600,455750790,15350,15350,15350,15350,50
|
|
20231122,130500,454983290,15310,15340,15340,15310,451
|
|
20231122,130400,448070950,15350,15350,15350,15350,74
|
|
20231122,130300,446935050,15300,15300,15300,15300,187
|
|
20231122,130200,444073950,15300,15240,15300,15240,139
|
|
20231122,130100,441953180,15230,15230,15230,15230,151
|
|
20231122,130000,439653450,15230,15240,15240,15230,161
|
|
20231122,125900,437201300,15230,15230,15230,15230,88
|
|
20231122,125800,435861060,15230,15230,15230,15230,12
|
|
20231122,125700,435678300,15230,15160,15230,15160,4141
|
|
20231122,125600,372865080,15160,15160,15160,15160,0
|
|
20231122,125500,372865080,15160,15160,15160,15160,236
|
|
20231122,125400,369287320,15160,15160,15160,15160,0
|
|
20231122,125300,369287320,15160,15160,15160,15160,13
|
|
20231122,125200,369090240,15160,15160,15160,15160,1077
|
|
20231122,125100,352762920,15160,15160,15160,15160,190
|
|
20231122,125000,349882520,15160,15130,15160,15130,11
|
|
20231122,124900,349715790,15130,15140,15140,15130,192
|
|
20231122,124800,346809820,15140,15140,15140,15140,0
|
|
20231122,124700,346809820,15140,15090,15140,15090,3687
|
|
20231122,124600,291115970,15090,15090,15090,15090,0
|
|
20231122,124500,291115970,15090,15070,15090,15070,529
|
|
20231122,124400,283143280,15070,15050,15070,15050,371
|
|
20231122,124300,277553730,15040,15040,15040,15040,142
|
|
20231122,124200,275418050,15040,15040,15040,15040,13
|
|
20231122,124100,275222530,15040,15040,15040,15040,7
|
|
20231122,124000,275117250,15020,15010,15020,15010,2
|
|
20231122,123900,275087220,14970,14970,14970,14970,0
|
|
20231122,123800,275087220,14970,14970,14970,14970,0
|
|
20231122,123700,275087220,14970,14970,14970,14970,0
|
|
20231122,123600,275087220,14970,14970,14970,14970,0
|
|
20231122,123500,275087220,14970,14970,14970,14970,0
|
|
20231122,123400,275087220,14970,14970,14970,14970,0
|
|
20231122,123300,275087220,14970,14970,14970,14970,0
|
|
20231122,123200,275087220,14970,14970,14970,14970,100
|
|
20231122,123100,273590220,14990,14990,14990,14990,0
|
|
20231122,123000,273590220,14990,15010,15010,14990,261
|
|
20231122,122900,269672690,15010,15010,15010,15010,5
|
|
20231122,122800,269597640,15010,15010,15010,15010,0
|
|
20231122,122700,269597640,15010,15010,15010,15010,0
|
|
20231122,122600,269597640,15010,15010,15010,15010,0
|
|
20231122,122500,269597640,15010,15010,15010,15010,0
|
|
20231122,122400,269597640,15010,15040,15040,15010,233
|
|
20231122,122300,266099360,15030,15050,15050,15030,346
|
|
20231122,122200,260894980,15060,15010,15060,15010,310
|
|
20231122,122100,256241380,15010,15070,15070,15010,396
|
|
20231122,122000,250293180,15060,15060,15060,15060,0
|
|
20231122,121900,250293180,15060,15060,15060,15060,100
|
|
20231122,121800,248787180,15080,15050,15080,15050,400
|
|
20231122,121700,242758090,15050,15020,15050,15020,301
|
|
20231122,121600,238231070,15050,15050,15050,15050,1
|
|
20231122,121500,238216020,15050,15050,15050,15050,0
|
|
20231122,121400,238216020,15050,15050,15050,15050,0
|
|
20231122,121300,238216020,15050,15050,15050,15050,0
|
|
20231122,121200,238216020,15050,15050,15050,15050,1
|
|
20231122,121100,238200970,15030,15030,15030,15030,0
|
|
20231122,121000,238200970,15030,15030,15030,15030,0
|
|
20231122,120900,238200970,15030,15030,15030,15030,1
|
|
20231122,120800,238185940,15040,15040,15040,15040,0
|
|
20231122,120700,238185940,15040,15040,15040,15040,9
|
|
20231122,120600,238050580,15050,15050,15050,15050,0
|
|
20231122,120500,238050580,15050,15050,15050,15050,0
|
|
20231122,120400,238050580,15050,15050,15050,15050,1
|
|
20231122,120300,238035530,15050,15050,15050,15050,0
|
|
20231122,120200,238035530,15050,15050,15050,15050,0
|
|
20231122,120100,238035530,15050,15050,15050,15050,0
|
|
20231122,120000,238035530,15050,15050,15050,15050,0
|
|
20231122,115900,238035530,15050,15050,15050,15050,1
|
|
20231122,115800,238020480,15050,15050,15050,15050,0
|
|
20231122,115700,238020480,15050,15050,15050,15050,0
|
|
20231122,115600,238020480,15050,15050,15050,15050,0
|
|
20231122,115500,238020480,15050,15050,15050,15050,1
|
|
20231122,115400,238005430,15050,15050,15050,15050,0
|
|
20231122,115300,238005430,15050,15050,15050,15050,0
|
|
20231122,115200,238005430,15050,15050,15050,15050,0
|
|
20231122,115100,238005430,15050,15050,15050,15050,0
|
|
20231122,115000,238005430,15050,15050,15050,15050,1
|
|
20231122,114900,237990380,15050,15050,15050,15050,0
|
|
20231122,114800,237990380,15050,15050,15050,15050,0
|
|
20231122,114700,237990380,15050,15050,15050,15050,0
|
|
20231122,114600,237990380,15050,15050,15050,15050,0
|
|
20231122,114500,237990380,15050,15050,15050,15050,4
|
|
20231122,114400,237930180,15050,15050,15050,15050,0
|
|
20231122,114300,237930180,15050,15050,15050,15050,0
|
|
20231122,114200,237930180,15050,15050,15050,15050,0
|
|
20231122,114100,237930180,15050,15050,15050,15050,1
|
|
20231122,114000,237915130,15010,15010,15010,15010,0
|
|
20231122,113900,237915130,15010,15010,15010,15010,0
|
|
20231122,113800,237915130,15010,15010,15010,15010,0
|
|
20231122,113700,237915130,15010,15010,15010,15010,0
|
|
20231122,113600,237915130,15010,15010,15010,15010,0
|
|
20231122,113500,237915130,15010,15010,15010,15010,0
|
|
20231122,113400,237915130,15010,15050,15050,15010,50
|
|
20231122,113300,237163620,15050,15050,15050,15050,0
|
|
20231122,113200,237163620,15050,15050,15050,15050,1
|
|
20231122,113100,237148570,15050,15050,15050,15050,0
|
|
20231122,113000,237148570,15050,15050,15050,15050,0
|
|
20231122,112900,237148570,15050,15050,15050,15050,0
|
|
20231122,112800,237148570,15050,15050,15050,15050,0
|
|
20231122,112700,237148570,15050,15050,15050,15050,0
|
|
20231122,112600,237148570,15050,15050,15050,15050,0
|
|
20231122,112500,237148570,15050,15050,15050,15050,0
|
|
20231122,112400,237148570,15050,15050,15050,15050,0
|
|
20231122,112300,237148570,15050,15050,15050,15050,0
|
|
20231122,112200,237148570,15050,15050,15050,15050,0
|
|
20231122,112100,237148570,15050,15050,15050,15050,0
|
|
20231122,112000,237148570,15050,15050,15050,15050,0
|
|
20231122,111900,237148570,15050,15050,15050,15050,0
|
|
20231122,111800,237148570,15050,15070,15070,15050,249
|
|
20231122,111700,233400100,15080,15080,15080,15080,1
|
|
20231122,111600,233385020,15080,15080,15080,15080,0
|
|
20231122,111500,233385020,15080,15080,15080,15080,0
|
|
20231122,111400,233385020,15080,15080,15080,15080,1
|
|
20231122,111300,233369940,15080,15080,15080,15080,0
|
|
20231122,111200,233369940,15080,15080,15080,15080,0
|
|
20231122,111100,233369940,15080,15080,15080,15080,0
|
|
20231122,111000,233369940,15080,15080,15080,15080,101
|
|
20231122,110900,231846860,15080,15080,15080,15080,0
|
|
20231122,110800,231846860,15080,15080,15080,15080,0
|
|
20231122,110700,231846860,15080,15080,15080,15080,1
|
|
20231122,110600,231831780,15080,15080,15080,15080,1
|
|
20231122,110500,231816700,15070,15070,15070,15070,0
|
|
20231122,110400,231816700,15070,15070,15070,15070,110
|
|
20231122,110300,230159000,15080,15080,15080,15080,1
|
|
20231122,110200,230143920,15080,15080,15080,15080,0
|
|
20231122,110100,230143920,15080,15080,15080,15080,0
|
|
20231122,110000,230143920,15080,15080,15080,15080,41
|
|
20231122,105900,229525640,15080,15080,15080,15080,0
|
|
20231122,105800,229525640,15080,15080,15080,15080,0
|
|
20231122,105700,229525640,15080,15080,15080,15080,81
|
|
20231122,105600,228304160,15070,15070,15070,15070,0
|
|
20231122,105500,228304160,15070,15070,15070,15070,1
|
|
20231122,105400,228289090,15060,15060,15060,15060,4
|
|
20231122,105300,228228850,15060,15060,15060,15060,0
|
|
20231122,105200,228228850,15060,15060,15060,15060,0
|
|
20231122,105100,228228850,15060,15060,15060,15060,1
|
|
20231122,105000,228213790,15060,15060,15060,15060,0
|
|
20231122,104900,228213790,15060,15060,15060,15060,0
|
|
20231122,104800,228213790,15060,15060,15060,15060,1
|
|
20231122,104700,228198730,15060,15060,15060,15060,0
|
|
20231122,104600,228198730,15060,15060,15060,15060,0
|
|
20231122,104500,228198730,15060,15060,15060,15060,1
|
|
20231122,104400,228183670,15060,15060,15060,15060,0
|
|
20231122,104300,228183670,15060,15060,15060,15060,0
|
|
20231122,104200,228183670,15060,15060,15060,15060,1
|
|
20231122,104100,228168610,15010,15010,15010,15010,0
|
|
20231122,104000,228168610,15010,15010,15010,15010,0
|
|
20231122,103900,228168610,15010,15010,15010,15010,0
|
|
20231122,103800,228168610,15010,15010,15010,15010,1
|
|
20231122,103700,228153600,15010,15010,15010,15010,11
|
|
20231122,103600,227988490,14960,14960,14960,14960,0
|
|
20231122,103500,227988490,14960,14960,14960,14960,0
|
|
20231122,103400,227988490,14960,14960,14960,14960,1
|
|
20231122,103300,227973530,14960,14970,14970,14960,1775
|
|
20231122,103200,201418400,15010,15010,15010,15010,0
|
|
20231122,103100,201418400,15010,15010,15010,15010,0
|
|
20231122,103000,201418400,15010,15010,15010,15010,1
|
|
20231122,102900,201403390,14980,14980,14980,14980,0
|
|
20231122,102800,201403390,14980,14980,14980,14980,0
|
|
20231122,102700,201403390,14980,14990,14990,14980,303
|
|
20231122,102600,196863450,15000,15000,15000,15000,0
|
|
20231122,102500,196863450,15000,14950,15000,14950,100
|
|
20231122,102400,195363510,14950,14980,14980,14950,1248
|
|
20231122,102300,176694220,15020,15020,15020,15020,0
|
|
20231122,102200,176694220,15020,15020,15020,15020,0
|
|
20231122,102100,176694220,15020,15020,15020,15020,0
|
|
20231122,102000,176694220,15020,15020,15020,15020,0
|
|
20231122,101900,176694220,15020,15020,15020,15020,1
|
|
20231122,101800,176679200,14970,14990,14990,14970,200
|
|
20231122,101700,173683460,15040,15000,15100,15000,205
|
|
20231122,101600,170591610,15040,15030,15040,15000,300
|
|
20231122,101500,166084950,14970,15040,15040,14970,1100
|
|
20231122,101400,149607940,15010,15010,15010,15010,100
|
|
20231122,101300,148106940,15010,15040,15100,15000,1865
|
|
20231122,101200,120108190,15050,15050,15050,15050,100
|
|
20231122,101100,118603190,15100,15100,15100,15100,0
|
|
20231122,101000,118603190,15100,15100,15100,15100,0
|
|
20231122,100900,118603190,15100,15100,15100,15100,0
|
|
20231122,100800,118603190,15100,15100,15100,15100,0
|
|
20231122,100700,118603190,15100,15050,15100,15050,100
|
|
20231122,100600,117093620,15050,15060,15060,15050,208
|
|
20231122,100500,113962170,15100,15100,15100,15100,1
|
|
20231122,100400,113947070,15100,15100,15100,15100,0
|
|
20231122,100300,113947070,15100,15080,15100,15080,25
|
|
20231122,100200,113569640,15080,15080,15080,15080,0
|
|
20231122,100100,113569640,15080,15080,15080,15080,0
|
|
20231122,100000,113569640,15080,15080,15080,15080,1
|
|
20231122,095900,113554560,15010,15010,15010,15010,0
|
|
20231122,095800,113554560,15010,15010,15010,15010,0
|
|
20231122,095700,113554560,15010,15010,15010,15010,0
|
|
20231122,095600,113554560,15010,15010,15010,15010,11
|
|
20231122,095500,113389450,15060,15060,15060,15060,1
|
|
20231122,095400,113374390,15090,15090,15090,15090,0
|
|
20231122,095300,113374390,15090,15060,15090,15060,4
|
|
20231122,095200,113314090,15050,15050,15050,15050,0
|
|
20231122,095100,113314090,15050,15050,15050,15050,0
|
|
20231122,095000,113314090,15050,15050,15050,15050,1
|
|
20231122,094900,113299040,15050,15050,15050,15050,0
|
|
20231122,094800,113299040,15050,15050,15050,15050,1
|
|
20231122,094700,113283990,15020,15020,15020,15020,1
|
|
20231122,094600,113268970,14950,14950,14950,14950,0
|
|
20231122,094500,113268970,14950,14950,14950,14950,0
|
|
20231122,094400,113268970,14950,14950,14950,14950,2
|
|
20231122,094300,113239070,14950,14950,14950,14950,1
|
|
20231122,094200,113224120,15100,15100,15100,15100,0
|
|
20231122,094100,113224120,15100,14940,15100,14940,101
|
|
20231122,094000,111703890,14940,14940,14940,14920,799
|
|
20231122,093900,99774800,14980,14940,14980,14940,13
|
|
20231122,093800,99580290,14940,14940,14940,14940,1
|
|
20231122,093700,99565350,14900,14900,14900,14900,188
|
|
20231122,093600,96764150,14900,14970,14970,14900,389
|
|
20231122,093500,90966570,14970,14940,14970,14930,442
|
|
20231122,093400,84360100,14950,14990,14990,14950,373
|
|
20231122,093300,78778250,15030,15030,15030,15030,140
|
|
20231122,093200,76674050,15030,15040,15040,15030,352
|
|
20231122,093100,71382490,15000,15000,15000,15000,0
|
|
20231122,093000,71382490,15000,15120,15120,15000,2229
|
|
20231122,092900,37858310,15140,15140,15140,15140,1
|
|
20231122,092800,37843170,15100,15100,15100,15100,20
|
|
20231122,092700,37541170,15100,15140,15140,15100,105
|
|
20231122,092600,35951630,15140,15130,15140,15100,167
|
|
20231122,092500,33427640,15130,15130,15130,15130,0
|
|
20231122,092400,33427640,15130,15190,15200,15130,448
|
|
20231122,092300,26643550,15200,15180,15200,15180,101
|
|
20231122,092200,25109430,15160,15160,15160,15160,0
|
|
20231122,092100,25109430,15160,15190,15190,15160,152
|
|
20231122,092000,22805030,15190,15190,15190,15190,102
|
|
20231122,091900,21255650,15190,15170,15190,15170,6
|
|
20231122,091800,21164610,15180,15200,15200,15180,15
|
|
20231122,091700,20936890,15200,15200,15200,15200,96
|
|
20231122,091600,19477690,15170,15170,15170,15170,0
|
|
20231122,091500,19477690,15170,15180,15180,15120,144
|
|
20231122,091400,17293440,15090,15090,15090,15090,5
|
|
20231122,091300,17217990,15200,15200,15200,15200,60
|
|
20231122,091200,16305990,15130,15200,15200,15130,309
|
|
20231122,091100,11615760,15190,15190,15190,15190,3
|
|
20231122,091000,11570190,15200,15200,15200,15200,0
|
|
20231122,090900,11570190,15200,15200,15200,15200,101
|
|
20231122,090800,10034990,15200,15140,15200,15140,153
|
|
20231122,090700,7709930,15100,15100,15100,15100,1
|
|
20231122,090600,7694830,15090,15090,15090,15090,100
|
|
20231122,090500,6185830,15080,15110,15110,15080,70
|
|
20231122,090400,5128990,15150,15160,15160,15150,10
|
|
20231122,090300,4977480,15210,15210,15210,15210,0
|
|
20231122,090200,4977480,15210,15190,15240,15190,35
|
|
20231122,090100,4444330,15100,15470,15470,15100,40
|
|
20231122,090000,3830320,15080,15080,15080,15080,24
|