694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,203100,155524270,12290,12290,12290,12290,280
|
|
20231124,203000,155524270,12290,12290,12290,12290,0
|
|
20231124,202900,155524270,12290,12290,12290,12290,0
|
|
20231124,202800,155524270,12290,12290,12290,12290,0
|
|
20231124,202700,155524270,12290,12290,12290,12290,0
|
|
20231124,202600,155524270,12290,12290,12290,12290,0
|
|
20231124,202500,155524270,12290,12290,12290,12290,0
|
|
20231124,202400,155524270,12290,12290,12290,12290,0
|
|
20231124,202300,155524270,12290,12290,12290,12290,0
|
|
20231124,202200,155524270,12290,12290,12290,12290,0
|
|
20231124,202100,155524270,12290,12290,12290,12290,0
|
|
20231124,202000,155524270,12290,12290,12290,12290,0
|
|
20231124,201900,155524270,12290,12290,12290,12290,0
|
|
20231124,201800,155524270,12290,12290,12290,12290,0
|
|
20231124,201700,155524270,12290,12290,12290,12290,0
|
|
20231124,201600,155524270,12290,12290,12290,12290,0
|
|
20231124,201500,155524270,12290,12290,12290,12290,0
|
|
20231124,201400,155524270,12290,12290,12290,12290,0
|
|
20231124,201300,155524270,12290,12290,12290,12290,0
|
|
20231124,201200,155524270,12290,12290,12290,12290,0
|
|
20231124,201100,155524270,12290,12290,12290,12290,0
|
|
20231124,201000,155524270,12290,12290,12290,12290,0
|
|
20231124,200900,155524270,12290,12290,12290,12290,0
|
|
20231124,200800,155524270,12290,12290,12290,12290,0
|
|
20231124,200700,155524270,12290,12290,12290,12290,0
|
|
20231124,200600,155524270,12290,12290,12290,12290,0
|
|
20231124,200500,155524270,12290,12290,12290,12290,0
|
|
20231124,200400,155524270,12290,12290,12290,12290,0
|
|
20231124,200300,155524270,12290,12290,12290,12290,0
|
|
20231124,200200,155524270,12290,12290,12290,12290,0
|
|
20231124,200100,155524270,12290,12290,12290,12290,280
|
|
20231124,200000,155524270,12290,12290,12290,12290,0
|
|
20231124,195900,155524270,12290,12290,12290,12290,0
|
|
20231124,195800,155524270,12290,12290,12290,12290,0
|
|
20231124,195700,155524270,12290,12290,12290,12290,0
|
|
20231124,195600,155524270,12290,12290,12290,12290,0
|
|
20231124,195500,155524270,12290,12290,12290,12290,0
|
|
20231124,195400,155524270,12290,12290,12290,12290,0
|
|
20231124,195300,155524270,12290,12290,12290,12290,0
|
|
20231124,195200,155524270,12290,12290,12290,12290,0
|
|
20231124,195100,155524270,12290,12290,12290,12290,0
|
|
20231124,195000,155524270,12290,12290,12290,12290,0
|
|
20231124,194900,155524270,12290,12290,12290,12290,0
|
|
20231124,194800,155524270,12290,12290,12290,12290,0
|
|
20231124,194700,155524270,12290,12290,12290,12290,0
|
|
20231124,194600,155524270,12290,12290,12290,12290,0
|
|
20231124,194500,155524270,12290,12290,12290,12290,0
|
|
20231124,194400,155524270,12290,12290,12290,12290,0
|
|
20231124,194300,155524270,12290,12290,12290,12290,0
|
|
20231124,194200,155524270,12290,12290,12290,12290,0
|
|
20231124,194100,155524270,12290,12290,12290,12290,0
|
|
20231124,194000,155524270,12290,12290,12290,12290,0
|
|
20231124,193900,155524270,12290,12290,12290,12290,0
|
|
20231124,193800,155524270,12290,12290,12290,12290,0
|
|
20231124,193700,155524270,12290,12290,12290,12290,0
|
|
20231124,193600,155524270,12290,12290,12290,12290,0
|
|
20231124,193500,155524270,12290,12290,12290,12290,0
|
|
20231124,193400,155524270,12290,12290,12290,12290,0
|
|
20231124,193300,155524270,12290,12290,12290,12290,0
|
|
20231124,193200,155524270,12290,12290,12290,12290,0
|
|
20231124,193100,155524270,12290,12290,12290,12290,280
|
|
20231124,193000,155524270,12290,12290,12290,12290,0
|
|
20231124,192900,155524270,12290,12290,12290,12290,0
|
|
20231124,192800,155524270,12290,12290,12290,12290,0
|
|
20231124,192700,155524270,12290,12290,12290,12290,0
|
|
20231124,192600,155524270,12290,12290,12290,12290,0
|
|
20231124,192500,155524270,12290,12290,12290,12290,0
|
|
20231124,192400,155524270,12290,12290,12290,12290,0
|
|
20231124,192300,155524270,12290,12290,12290,12290,0
|
|
20231124,192200,155524270,12290,12290,12290,12290,0
|
|
20231124,192100,155524270,12290,12290,12290,12290,0
|
|
20231124,192000,155524270,12290,12290,12290,12290,0
|
|
20231124,191900,155524270,12290,12290,12290,12290,0
|
|
20231124,191800,155524270,12290,12290,12290,12290,0
|
|
20231124,191700,155524270,12290,12290,12290,12290,0
|
|
20231124,191600,155524270,12290,12290,12290,12290,0
|
|
20231124,191500,155524270,12290,12290,12290,12290,0
|
|
20231124,191400,155524270,12290,12290,12290,12290,0
|
|
20231124,191300,155524270,12290,12290,12290,12290,0
|
|
20231124,191200,155524270,12290,12290,12290,12290,0
|
|
20231124,191100,155524270,12290,12290,12290,12290,0
|
|
20231124,191000,155524270,12290,12290,12290,12290,0
|
|
20231124,190900,155524270,12290,12290,12290,12290,0
|
|
20231124,190800,155524270,12290,12290,12290,12290,0
|
|
20231124,190700,155524270,12290,12290,12290,12290,0
|
|
20231124,190600,155524270,12290,12290,12290,12290,0
|
|
20231124,190500,155524270,12290,12290,12290,12290,0
|
|
20231124,190400,155524270,12290,12290,12290,12290,0
|
|
20231124,190300,155524270,12290,12290,12290,12290,0
|
|
20231124,190200,155524270,12290,12290,12290,12290,0
|
|
20231124,190100,155524270,12290,12290,12290,12290,280
|
|
20231124,190000,155524270,12290,12290,12290,12290,0
|
|
20231124,185900,155524270,12290,12290,12290,12290,0
|
|
20231124,185800,155524270,12290,12290,12290,12290,0
|
|
20231124,185700,155524270,12290,12290,12290,12290,0
|
|
20231124,185600,155524270,12290,12290,12290,12290,0
|
|
20231124,185500,155524270,12290,12290,12290,12290,0
|
|
20231124,185400,155524270,12290,12290,12290,12290,0
|
|
20231124,185300,155524270,12290,12290,12290,12290,0
|
|
20231124,185200,155524270,12290,12290,12290,12290,0
|
|
20231124,185100,155524270,12290,12290,12290,12290,0
|
|
20231124,185000,155524270,12290,12290,12290,12290,0
|
|
20231124,184900,155524270,12290,12290,12290,12290,0
|
|
20231124,184800,155524270,12290,12290,12290,12290,0
|
|
20231124,184700,155524270,12290,12290,12290,12290,0
|
|
20231124,184600,155524270,12290,12290,12290,12290,0
|
|
20231124,184500,155524270,12290,12290,12290,12290,0
|
|
20231124,184400,155524270,12290,12290,12290,12290,0
|
|
20231124,184300,155524270,12290,12290,12290,12290,0
|
|
20231124,184200,155524270,12290,12290,12290,12290,0
|
|
20231124,184100,155524270,12290,12290,12290,12290,0
|
|
20231124,184000,155524270,12290,12290,12290,12290,0
|
|
20231124,183900,155524270,12290,12290,12290,12290,0
|
|
20231124,183800,155524270,12290,12290,12290,12290,0
|
|
20231124,183700,155524270,12290,12290,12290,12290,0
|
|
20231124,183600,155524270,12290,12290,12290,12290,0
|
|
20231124,183500,155524270,12290,12290,12290,12290,0
|
|
20231124,183400,155524270,12290,12290,12290,12290,0
|
|
20231124,183300,155524270,12290,12290,12290,12290,0
|
|
20231124,183200,155524270,12290,12290,12290,12290,0
|
|
20231124,183100,155524270,12290,12290,12290,12290,280
|
|
20231124,183000,155524270,12290,12290,12290,12290,0
|
|
20231124,182900,155524270,12290,12290,12290,12290,0
|
|
20231124,182800,155524270,12290,12290,12290,12290,0
|
|
20231124,182700,155524270,12290,12290,12290,12290,0
|
|
20231124,182600,155524270,12290,12290,12290,12290,0
|
|
20231124,182500,155524270,12290,12290,12290,12290,0
|
|
20231124,182400,155524270,12290,12290,12290,12290,0
|
|
20231124,182300,155524270,12290,12290,12290,12290,0
|
|
20231124,182200,155524270,12290,12290,12290,12290,0
|
|
20231124,182100,155524270,12290,12290,12290,12290,0
|
|
20231124,182000,155524270,12290,12290,12290,12290,0
|
|
20231124,181900,155524270,12290,12290,12290,12290,0
|
|
20231124,181800,155524270,12290,12290,12290,12290,0
|
|
20231124,181700,155524270,12290,12290,12290,12290,0
|
|
20231124,181600,155524270,12290,12290,12290,12290,0
|
|
20231124,181500,155524270,12290,12290,12290,12290,0
|
|
20231124,181400,155524270,12290,12290,12290,12290,0
|
|
20231124,181300,155524270,12290,12290,12290,12290,0
|
|
20231124,181200,155524270,12290,12290,12290,12290,0
|
|
20231124,181100,155524270,12290,12290,12290,12290,0
|
|
20231124,181000,155524270,12290,12290,12290,12290,0
|
|
20231124,180900,155524270,12290,12290,12290,12290,0
|
|
20231124,180800,155524270,12290,12290,12290,12290,0
|
|
20231124,180700,155524270,12290,12290,12290,12290,0
|
|
20231124,180600,155524270,12290,12290,12290,12290,0
|
|
20231124,180500,155524270,12290,12290,12290,12290,0
|
|
20231124,180400,155524270,12290,12290,12290,12290,0
|
|
20231124,180300,155524270,12290,12290,12290,12290,0
|
|
20231124,180200,155524270,12290,12290,12290,12290,0
|
|
20231124,180100,155524270,12290,12290,12290,12290,280
|
|
20231124,180000,155524270,12290,12290,12290,12290,0
|
|
20231124,175900,155524270,12290,12290,12290,12290,0
|
|
20231124,175800,155524270,12290,12290,12290,12290,0
|
|
20231124,175700,155524270,12290,12290,12290,12290,0
|
|
20231124,175600,155524270,12290,12290,12290,12290,0
|
|
20231124,175500,155524270,12290,12290,12290,12290,0
|
|
20231124,175400,155524270,12290,12290,12290,12290,0
|
|
20231124,175300,155524270,12290,12290,12290,12290,0
|
|
20231124,175200,155524270,12290,12290,12290,12290,0
|
|
20231124,175100,155524270,12290,12290,12290,12290,0
|
|
20231124,175000,155524270,12290,12290,12290,12290,0
|
|
20231124,174900,155524270,12290,12290,12290,12290,0
|
|
20231124,174800,155524270,12290,12290,12290,12290,0
|
|
20231124,174700,155524270,12290,12290,12290,12290,0
|
|
20231124,174600,155524270,12290,12290,12290,12290,0
|
|
20231124,174500,155524270,12290,12290,12290,12290,0
|
|
20231124,174400,155524270,12290,12290,12290,12290,0
|
|
20231124,174300,155524270,12290,12290,12290,12290,0
|
|
20231124,174200,155524270,12290,12290,12290,12290,0
|
|
20231124,174100,155524270,12290,12290,12290,12290,0
|
|
20231124,174000,155524270,12290,12290,12290,12290,0
|
|
20231124,173900,155524270,12290,12290,12290,12290,0
|
|
20231124,173800,155524270,12290,12290,12290,12290,0
|
|
20231124,173700,155524270,12290,12290,12290,12290,0
|
|
20231124,173600,155524270,12290,12290,12290,12290,0
|
|
20231124,173500,155524270,12290,12290,12290,12290,0
|
|
20231124,173400,155524270,12290,12290,12290,12290,0
|
|
20231124,173300,155524270,12290,12290,12290,12290,0
|
|
20231124,173200,155524270,12290,12290,12290,12290,0
|
|
20231124,173100,155524270,12290,12290,12290,12290,280
|
|
20231124,173000,155524270,12290,12290,12290,12290,0
|
|
20231124,172900,155524270,12290,12290,12290,12290,0
|
|
20231124,172800,155524270,12290,12290,12290,12290,0
|
|
20231124,172700,155524270,12290,12290,12290,12290,0
|
|
20231124,172600,155524270,12290,12290,12290,12290,0
|
|
20231124,172500,155524270,12290,12290,12290,12290,0
|
|
20231124,172400,155524270,12290,12290,12290,12290,0
|
|
20231124,172300,155524270,12290,12290,12290,12290,0
|
|
20231124,172200,155524270,12290,12290,12290,12290,0
|
|
20231124,172100,155524270,12290,12290,12290,12290,0
|
|
20231124,172000,155524270,12290,12290,12290,12290,0
|
|
20231124,171900,155524270,12290,12290,12290,12290,0
|
|
20231124,171800,155524270,12290,12290,12290,12290,0
|
|
20231124,171700,155524270,12290,12290,12290,12290,0
|
|
20231124,171600,155524270,12290,12290,12290,12290,0
|
|
20231124,171500,155524270,12290,12290,12290,12290,0
|
|
20231124,171400,155524270,12290,12290,12290,12290,0
|
|
20231124,171300,155524270,12290,12290,12290,12290,0
|
|
20231124,171200,155524270,12290,12290,12290,12290,0
|
|
20231124,171100,155524270,12290,12290,12290,12290,0
|
|
20231124,171000,155524270,12290,12290,12290,12290,0
|
|
20231124,170900,155524270,12290,12290,12290,12290,0
|
|
20231124,170800,155524270,12290,12290,12290,12290,0
|
|
20231124,170700,155524270,12290,12290,12290,12290,0
|
|
20231124,170600,155524270,12290,12290,12290,12290,0
|
|
20231124,170500,155524270,12290,12290,12290,12290,0
|
|
20231124,170400,155524270,12290,12290,12290,12290,0
|
|
20231124,170300,155524270,12290,12290,12290,12290,0
|
|
20231124,170200,155524270,12290,12290,12290,12290,0
|
|
20231124,170100,155524270,12290,12290,12290,12290,280
|
|
20231124,170000,155524270,12290,12290,12290,12290,0
|
|
20231124,165900,155524270,12290,12290,12290,12290,0
|
|
20231124,165800,155524270,12290,12290,12290,12290,0
|
|
20231124,165700,155524270,12290,12290,12290,12290,0
|
|
20231124,165600,155524270,12290,12290,12290,12290,0
|
|
20231124,165500,155524270,12290,12290,12290,12290,0
|
|
20231124,165400,155524270,12290,12290,12290,12290,0
|
|
20231124,165300,155524270,12290,12290,12290,12290,0
|
|
20231124,165200,155524270,12290,12290,12290,12290,0
|
|
20231124,165100,155524270,12290,12290,12290,12290,0
|
|
20231124,165000,155524270,12290,12290,12290,12290,0
|
|
20231124,164900,155524270,12290,12290,12290,12290,0
|
|
20231124,164800,155524270,12290,12290,12290,12290,0
|
|
20231124,164700,155524270,12290,12290,12290,12290,0
|
|
20231124,164600,155524270,12290,12290,12290,12290,0
|
|
20231124,164500,155524270,12290,12290,12290,12290,0
|
|
20231124,164400,155524270,12290,12290,12290,12290,0
|
|
20231124,164300,155524270,12290,12290,12290,12290,0
|
|
20231124,164200,155524270,12290,12290,12290,12290,0
|
|
20231124,164100,155524270,12290,12290,12290,12290,0
|
|
20231124,164000,155524270,12290,12290,12290,12290,0
|
|
20231124,163900,155524270,12290,12290,12290,12290,0
|
|
20231124,163800,155524270,12290,12290,12290,12290,0
|
|
20231124,163700,155524270,12290,12290,12290,12290,0
|
|
20231124,163600,155524270,12290,12290,12290,12290,0
|
|
20231124,163500,155524270,12290,12290,12290,12290,0
|
|
20231124,163400,155524270,12290,12290,12290,12290,0
|
|
20231124,163300,155524270,12290,12290,12290,12290,0
|
|
20231124,163200,155524270,12290,12290,12290,12290,0
|
|
20231124,163100,155524270,12290,12290,12290,12290,280
|
|
20231124,163000,155524270,12290,12290,12290,12290,0
|
|
20231124,162900,155524270,12290,12290,12290,12290,0
|
|
20231124,162800,155524270,12290,12290,12290,12290,0
|
|
20231124,162700,155524270,12290,12290,12290,12290,0
|
|
20231124,162600,155524270,12290,12290,12290,12290,0
|
|
20231124,162500,155524270,12290,12290,12290,12290,0
|
|
20231124,162400,155524270,12290,12290,12290,12290,0
|
|
20231124,162300,155524270,12290,12290,12290,12290,0
|
|
20231124,162200,155524270,12290,12290,12290,12290,0
|
|
20231124,162100,155524270,12290,12290,12290,12290,0
|
|
20231124,162000,155524270,12290,12290,12290,12290,0
|
|
20231124,161900,155524270,12290,12290,12290,12290,0
|
|
20231124,161800,155524270,12290,12290,12290,12290,0
|
|
20231124,161700,155524270,12290,12290,12290,12290,0
|
|
20231124,161600,155524270,12290,12290,12290,12290,0
|
|
20231124,161500,155524270,12290,12290,12290,12290,0
|
|
20231124,161400,155524270,12290,12290,12290,12290,0
|
|
20231124,161300,155524270,12290,12290,12290,12290,0
|
|
20231124,161200,155524270,12290,12290,12290,12290,0
|
|
20231124,161100,155524270,12290,12290,12290,12290,0
|
|
20231124,161000,155524270,12290,12290,12290,12290,0
|
|
20231124,160900,155524270,12290,12290,12290,12290,0
|
|
20231124,160800,155524270,12290,12290,12290,12290,0
|
|
20231124,160700,155524270,12290,12290,12290,12290,0
|
|
20231124,160600,155524270,12290,12290,12290,12290,0
|
|
20231124,160500,155524270,12290,12290,12290,12290,0
|
|
20231124,160400,155524270,12290,12290,12290,12290,0
|
|
20231124,160300,155524270,12290,12290,12290,12290,0
|
|
20231124,160200,155524270,12290,12290,12290,12290,0
|
|
20231124,160100,155524270,12290,12290,12290,12290,280
|
|
20231124,160000,155524270,12290,12290,12290,12290,0
|
|
20231124,155900,155524270,12290,12290,12290,12290,0
|
|
20231124,155800,155524270,12290,12290,12290,12290,0
|
|
20231124,155700,155524270,12290,12290,12290,12290,0
|
|
20231124,155600,155524270,12290,12290,12290,12290,0
|
|
20231124,155500,155524270,12290,12290,12290,12290,0
|
|
20231124,155400,155524270,12290,12290,12290,12290,0
|
|
20231124,155300,155524270,12290,12290,12290,12290,0
|
|
20231124,155200,155524270,12290,12290,12290,12290,0
|
|
20231124,155100,155524270,12290,12290,12290,12290,0
|
|
20231124,155000,155524270,12290,12290,12290,12290,0
|
|
20231124,154900,155524270,12290,12290,12290,12290,0
|
|
20231124,154800,155524270,12290,12290,12290,12290,0
|
|
20231124,154700,155524270,12290,12290,12290,12290,0
|
|
20231124,154600,155524270,12290,12290,12290,12290,0
|
|
20231124,154500,155524270,12290,12290,12290,12290,0
|
|
20231124,154400,155524270,12290,12290,12290,12290,0
|
|
20231124,154300,155524270,12290,12290,12290,12290,0
|
|
20231124,154200,155524270,12290,12290,12290,12290,0
|
|
20231124,154100,155524270,12290,12290,12290,12290,0
|
|
20231124,154000,155524270,12290,12290,12290,12290,0
|
|
20231124,153900,155524270,12290,12290,12290,12290,0
|
|
20231124,153800,155524270,12290,12290,12290,12290,0
|
|
20231124,153700,155524270,12290,12290,12290,12290,0
|
|
20231124,153600,155524270,12290,12290,12290,12290,0
|
|
20231124,153500,155524270,12290,12290,12290,12290,0
|
|
20231124,153400,155524270,12290,12290,12290,12290,0
|
|
20231124,153300,155524270,12290,12290,12290,12290,0
|
|
20231124,153200,155524270,12290,12290,12290,12290,0
|
|
20231124,153100,155524270,12290,12290,12290,12290,280
|
|
20231124,153000,155524270,12290,12290,12290,12290,280
|
|
20231124,152900,152083070,12290,12290,12290,12290,0
|
|
20231124,152800,152083070,12290,12290,12290,12290,0
|
|
20231124,152700,152083070,12290,12290,12290,12290,0
|
|
20231124,152600,152083070,12290,12290,12290,12290,0
|
|
20231124,152500,152083070,12290,12290,12290,12290,0
|
|
20231124,152400,152083070,12290,12290,12290,12290,0
|
|
20231124,152300,152083070,12290,12290,12290,12290,0
|
|
20231124,152200,152083070,12290,12290,12290,12290,0
|
|
20231124,152100,152083070,12290,12290,12290,12290,0
|
|
20231124,152000,152083070,12290,12290,12290,12290,0
|
|
20231124,151900,152083070,12290,12330,12330,12290,14
|
|
20231124,151800,151910490,12340,12340,12340,12340,0
|
|
20231124,151700,151910490,12340,12340,12340,12340,0
|
|
20231124,151600,151910490,12340,12340,12340,12340,2
|
|
20231124,151500,151885810,12340,12330,12340,12330,2
|
|
20231124,151400,151861140,12300,12300,12300,12300,1
|
|
20231124,151300,151848840,12340,12290,12340,12290,2
|
|
20231124,151200,151824210,12290,12290,12290,12290,3
|
|
20231124,151100,151787340,12340,12290,12340,12290,11
|
|
20231124,151000,151652100,12340,12290,12340,12290,2
|
|
20231124,150900,151627470,12290,12290,12290,12290,162
|
|
20231124,150800,149636490,12340,12340,12340,12340,0
|
|
20231124,150700,149636490,12340,12340,12340,12340,0
|
|
20231124,150600,149636490,12340,12340,12340,12340,0
|
|
20231124,150500,149636490,12340,12340,12340,12340,0
|
|
20231124,150400,149636490,12340,12340,12340,12340,1
|
|
20231124,150300,149624150,12290,12290,12290,12290,0
|
|
20231124,150200,149624150,12290,12290,12290,12290,500
|
|
20231124,150100,143479150,12340,12340,12340,12340,0
|
|
20231124,150000,143479150,12340,12340,12340,12340,0
|
|
20231124,145900,143479150,12340,12340,12340,12340,0
|
|
20231124,145800,143479150,12340,12340,12340,12340,0
|
|
20231124,145700,143479150,12340,12340,12340,12340,0
|
|
20231124,145600,143479150,12340,12340,12340,12340,0
|
|
20231124,145500,143479150,12340,12340,12340,12340,0
|
|
20231124,145400,143479150,12340,12340,12340,12340,0
|
|
20231124,145300,143479150,12340,12340,12340,12340,1
|
|
20231124,145200,143466810,12280,12290,12290,12280,44
|
|
20231124,145100,142926470,12340,12340,12340,12340,0
|
|
20231124,145000,142926470,12340,12340,12340,12340,0
|
|
20231124,144900,142926470,12340,12340,12340,12340,0
|
|
20231124,144800,142926470,12340,12340,12340,12340,1
|
|
20231124,144700,142914130,12300,12310,12310,12300,200
|
|
20231124,144600,140453850,12350,12360,12360,12350,2
|
|
20231124,144500,140429140,12370,12370,12370,12370,1
|
|
20231124,144400,140416770,12370,12370,12370,12370,1
|
|
20231124,144300,140404400,12390,12390,12390,12390,0
|
|
20231124,144200,140404400,12390,12390,12390,12390,5
|
|
20231124,144100,140342450,12380,12380,12380,12380,81
|
|
20231124,144000,139339670,12380,12380,12380,12380,0
|
|
20231124,143900,139339670,12380,12380,12380,12380,0
|
|
20231124,143800,139339670,12380,12380,12380,12380,0
|
|
20231124,143700,139339670,12380,12380,12380,12380,0
|
|
20231124,143600,139339670,12380,12380,12380,12380,0
|
|
20231124,143500,139339670,12380,12370,12380,12370,200
|
|
20231124,143400,136865260,12380,12380,12380,12380,0
|
|
20231124,143300,136865260,12380,12380,12380,12380,0
|
|
20231124,143200,136865260,12380,12340,12380,12340,1010
|
|
20231124,143100,124392560,12340,12310,12340,12310,280
|
|
20231124,143000,120939340,12310,12310,12310,12310,3
|
|
20231124,142900,120902410,12320,12320,12320,12320,0
|
|
20231124,142800,120902410,12320,12320,12320,12320,0
|
|
20231124,142700,120902410,12320,12320,12320,12320,0
|
|
20231124,142600,120902410,12320,12320,12320,12320,0
|
|
20231124,142500,120902410,12320,12290,12320,12290,102
|
|
20231124,142400,119647300,12290,12290,12290,12290,2
|
|
20231124,142300,119622720,12290,12290,12290,12290,2
|
|
20231124,142200,119598140,12300,12290,12300,12290,78
|
|
20231124,142100,118639070,12300,12300,12300,12300,33
|
|
20231124,142000,118233170,12300,12300,12300,12300,2
|
|
20231124,141900,118208570,12320,12320,12320,12320,0
|
|
20231124,141800,118208570,12320,12320,12320,12320,0
|
|
20231124,141700,118208570,12320,12320,12320,12320,1
|
|
20231124,141600,118196250,12290,12290,12290,12290,60
|
|
20231124,141500,117458850,12280,12280,12280,12280,0
|
|
20231124,141400,117458850,12280,12280,12280,12280,3
|
|
20231124,141300,117422010,12280,12280,12280,12280,3
|
|
20231124,141200,117385170,12280,12280,12280,12280,0
|
|
20231124,141100,117385170,12280,12280,12280,12280,25
|
|
20231124,141000,117078170,12280,12280,12280,12280,3
|
|
20231124,140900,117041330,12290,12280,12290,12280,38
|
|
20231124,140800,116574340,12280,12280,12280,12280,0
|
|
20231124,140700,116574340,12280,12280,12280,12280,0
|
|
20231124,140600,116574340,12280,12280,12280,12280,3
|
|
20231124,140500,116537500,12270,12270,12270,12270,0
|
|
20231124,140400,116537500,12270,12270,12270,12270,0
|
|
20231124,140300,116537500,12270,12270,12270,12270,0
|
|
20231124,140200,116537500,12270,12270,12270,12270,0
|
|
20231124,140100,116537500,12270,12270,12270,12270,38
|
|
20231124,140000,116071240,12280,12290,12290,12280,59
|
|
20231124,135900,115346400,12300,12300,12300,12300,35
|
|
20231124,135800,114915900,12290,12290,12290,12290,0
|
|
20231124,135700,114915900,12290,12290,12290,12290,3
|
|
20231124,135600,114879030,12290,12290,12290,12290,0
|
|
20231124,135500,114879030,12290,12290,12290,12290,0
|
|
20231124,135400,114879030,12290,12290,12290,12290,1
|
|
20231124,135300,114866740,12300,12290,12300,12290,38
|
|
20231124,135200,114399370,12290,12290,12290,12290,3
|
|
20231124,135100,114362500,12290,12290,12290,12290,3
|
|
20231124,135000,114325630,12290,12290,12290,12290,23
|
|
20231124,134900,114042960,12300,12300,12300,12300,35
|
|
20231124,134800,113612460,12290,12290,12290,12290,2
|
|
20231124,134700,113587880,12280,12280,12280,12280,0
|
|
20231124,134600,113587880,12280,12280,12280,12280,0
|
|
20231124,134500,113587880,12280,12280,12280,12280,0
|
|
20231124,134400,113587880,12280,12290,12290,12280,3
|
|
20231124,134300,113551020,12290,12290,12290,12290,33
|
|
20231124,134200,113145450,12280,12280,12280,12280,0
|
|
20231124,134100,113145450,12280,12280,12280,12280,1
|
|
20231124,134000,113133170,12290,12290,12290,12290,0
|
|
20231124,133900,113133170,12290,12290,12290,12290,35
|
|
20231124,133800,112703020,12290,12290,12290,12290,3
|
|
20231124,133700,112666150,12290,12290,12290,12290,0
|
|
20231124,133600,112666150,12290,12290,12290,12290,35
|
|
20231124,133500,112236000,12280,12280,12280,12280,0
|
|
20231124,133400,112236000,12280,12280,12280,12280,0
|
|
20231124,133300,112236000,12280,12290,12290,12280,114
|
|
20231124,133200,110835040,12290,12290,12290,12290,13
|
|
20231124,133100,110675270,12290,12290,12290,12290,0
|
|
20231124,133000,110675270,12290,12290,12290,12290,0
|
|
20231124,132900,110675270,12290,12290,12290,12290,0
|
|
20231124,132800,110675270,12290,12290,12290,12290,29
|
|
20231124,132700,110318860,12290,12290,12290,12290,0
|
|
20231124,132600,110318860,12290,12290,12290,12290,0
|
|
20231124,132500,110318860,12290,12280,12290,12280,24
|
|
20231124,132400,110024000,12270,12270,12270,12270,0
|
|
20231124,132300,110024000,12270,12270,12270,12270,0
|
|
20231124,132200,110024000,12270,12260,12270,12260,328
|
|
20231124,132100,106002060,12250,12250,12250,12250,0
|
|
20231124,132000,106002060,12250,12260,12260,12250,66
|
|
20231124,131900,105193210,12270,12270,12270,12270,1
|
|
20231124,131800,105180940,12260,12270,12270,12260,70
|
|
20231124,131700,104322390,12280,12280,12280,12280,0
|
|
20231124,131600,104322390,12280,12280,12280,12280,0
|
|
20231124,131500,104322390,12280,12280,12280,12280,0
|
|
20231124,131400,104322390,12280,12280,12280,12280,0
|
|
20231124,131300,104322390,12280,12280,12280,12280,38
|
|
20231124,131200,103855750,12280,12280,12280,12280,1
|
|
20231124,131100,103843470,12280,12280,12280,12280,7
|
|
20231124,131000,103757510,12280,12280,12280,12280,0
|
|
20231124,130900,103757510,12280,12280,12280,12280,0
|
|
20231124,130800,103757510,12280,12280,12280,12280,1
|
|
20231124,130700,103745230,12260,12260,12260,12260,0
|
|
20231124,130600,103745230,12260,12260,12260,12260,0
|
|
20231124,130500,103745230,12260,12260,12260,12260,0
|
|
20231124,130400,103745230,12260,12260,12260,12260,0
|
|
20231124,130300,103745230,12260,12260,12270,12260,116
|
|
20231124,130200,102322720,12260,12260,12260,12260,0
|
|
20231124,130100,102322720,12260,12260,12260,12260,98
|
|
20231124,130000,101121240,12270,12270,12270,12270,0
|
|
20231124,125900,101121240,12270,12270,12270,12270,64
|
|
20231124,125800,100335960,12270,12270,12270,12270,0
|
|
20231124,125700,100335960,12270,12290,12290,12270,70
|
|
20231124,125600,99476030,12290,12290,12290,12290,1
|
|
20231124,125500,99463740,12290,12290,12290,12290,0
|
|
20231124,125400,99463740,12290,12290,12290,12290,3
|
|
20231124,125300,99426870,12300,12300,12300,12300,35
|
|
20231124,125200,98996370,12300,12300,12300,12300,0
|
|
20231124,125100,98996370,12300,12300,12300,12300,0
|
|
20231124,125000,98996370,12300,12300,12300,12300,0
|
|
20231124,124900,98996370,12300,12290,12310,12290,37
|
|
20231124,124800,98541270,12290,12290,12290,12290,3
|
|
20231124,124700,98504400,12300,12300,12300,12300,33
|
|
20231124,124600,98098500,12300,12290,12300,12290,10
|
|
20231124,124500,97975570,12300,12300,12300,12300,0
|
|
20231124,124400,97975570,12300,12300,12300,12300,0
|
|
20231124,124300,97975570,12300,12300,12300,12300,34
|
|
20231124,124200,97557370,12300,12300,12300,12300,0
|
|
20231124,124100,97557370,12300,12300,12300,12300,2
|
|
20231124,124000,97532770,12310,12310,12310,12310,0
|
|
20231124,123900,97532770,12310,12300,12310,12300,62
|
|
20231124,123800,96769820,12300,12300,12300,12300,0
|
|
20231124,123700,96769820,12300,12300,12300,12300,3
|
|
20231124,123600,96732920,12300,12300,12300,12300,3
|
|
20231124,123500,96696020,12290,12290,12290,12290,0
|
|
20231124,123400,96696020,12290,12300,12300,12290,35
|
|
20231124,123300,96265820,12310,12320,12320,12310,55
|
|
20231124,123200,95588420,12310,12310,12310,12310,6
|
|
20231124,123100,95514560,12310,12310,12310,12310,3
|
|
20231124,123000,95477630,12310,12310,12310,12310,4
|
|
20231124,122900,95428390,12310,12310,12310,12310,2
|
|
20231124,122800,95403770,12310,12320,12320,12310,45
|
|
20231124,122700,94849480,12330,12330,12330,12330,0
|
|
20231124,122600,94849480,12330,12330,12330,12330,35
|
|
20231124,122500,94417930,12320,12320,12320,12320,0
|
|
20231124,122400,94417930,12320,12320,12320,12320,1
|
|
20231124,122300,94405610,12320,12320,12320,12320,0
|
|
20231124,122200,94405610,12320,12320,12320,12320,0
|
|
20231124,122100,94405610,12320,12320,12320,12320,0
|
|
20231124,122000,94405610,12320,12320,12320,12320,35
|
|
20231124,121900,93974410,12320,12320,12320,12320,0
|
|
20231124,121800,93974410,12320,12320,12320,12320,20
|
|
20231124,121700,93728010,12320,12320,12320,12320,0
|
|
20231124,121600,93728010,12320,12320,12320,12320,15
|
|
20231124,121500,93543210,12310,12320,12320,12310,22
|
|
20231124,121400,93272190,12320,12320,12320,12320,0
|
|
20231124,121300,93272190,12320,12320,12320,12320,15
|
|
20231124,121200,93087390,12320,12320,12320,12320,0
|
|
20231124,121100,93087390,12320,12320,12320,12320,0
|
|
20231124,121000,93087390,12320,12320,12320,12320,35
|
|
20231124,120900,92656190,12320,12320,12320,12320,0
|
|
20231124,120800,92656190,12320,12320,12320,12320,0
|
|
20231124,120700,92656190,12320,12320,12320,12320,3
|
|
20231124,120600,92619230,12320,12320,12330,12320,54
|
|
20231124,120500,91953600,12320,12320,12320,12320,0
|
|
20231124,120400,91953600,12320,12320,12320,12320,0
|
|
20231124,120300,91953600,12320,12330,12330,12320,39
|
|
20231124,120200,91472780,12320,12320,12320,12320,0
|
|
20231124,120100,91472780,12320,12320,12320,12320,3
|
|
20231124,120000,91435820,12320,12320,12320,12320,5
|
|
20231124,115900,91374220,12310,12310,12310,12310,0
|
|
20231124,115800,91374220,12310,12320,12320,12310,57
|
|
20231124,115700,90672200,12330,12330,12330,12330,0
|
|
20231124,115600,90672200,12330,12330,12330,12330,0
|
|
20231124,115500,90672200,12330,12330,12330,12330,0
|
|
20231124,115400,90672200,12330,12320,12330,12320,48
|
|
20231124,115300,90080380,12300,12300,12300,12300,0
|
|
20231124,115200,90080380,12300,12300,12300,12300,30
|
|
20231124,115100,89711380,12320,12320,12320,12320,0
|
|
20231124,115000,89711380,12320,12320,12320,12320,0
|
|
20231124,114900,89711380,12320,12330,12330,12320,36
|
|
20231124,114800,89267510,12320,12320,12320,12320,0
|
|
20231124,114700,89267510,12320,12320,12320,12320,14
|
|
20231124,114600,89095030,12310,12310,12310,12310,1
|
|
20231124,114500,89082720,12300,12300,12300,12300,0
|
|
20231124,114400,89082720,12300,12300,12300,12300,0
|
|
20231124,114300,89082720,12300,12300,12300,12300,56
|
|
20231124,114200,88393920,12300,12300,12300,12300,0
|
|
20231124,114100,88393920,12300,12300,12300,12300,0
|
|
20231124,114000,88393920,12300,12300,12300,12300,0
|
|
20231124,113900,88393920,12300,12300,12300,12300,35
|
|
20231124,113800,87963420,12290,12290,12290,12290,0
|
|
20231124,113700,87963420,12290,12290,12290,12290,0
|
|
20231124,113600,87963420,12290,12290,12290,12290,0
|
|
20231124,113500,87963420,12290,12290,12290,12290,0
|
|
20231124,113400,87963420,12290,12290,12290,12290,20
|
|
20231124,113300,87717620,12300,12300,12300,12300,50
|
|
20231124,113200,87102620,12290,12290,12290,12290,0
|
|
20231124,113100,87102620,12290,12290,12290,12290,0
|
|
20231124,113000,87102620,12290,12290,12290,12290,10
|
|
20231124,112900,86979720,12290,12290,12290,12290,5
|
|
20231124,112800,86918270,12280,12280,12280,12280,0
|
|
20231124,112700,86918270,12280,12280,12280,12280,0
|
|
20231124,112600,86918270,12280,12280,12280,12280,0
|
|
20231124,112500,86918270,12280,12280,12280,12280,4
|
|
20231124,112400,86869150,12280,12300,12300,12280,158
|
|
20231124,112300,84928100,12290,12290,12290,12290,0
|
|
20231124,112200,84928100,12290,12290,12290,12290,0
|
|
20231124,112100,84928100,12290,12290,12290,12290,0
|
|
20231124,112000,84928100,12290,12290,12290,12290,1
|
|
20231124,111900,84915810,12290,12280,12290,12280,23
|
|
20231124,111800,84633160,12280,12280,12280,12280,15
|
|
20231124,111700,84448960,12280,12280,12280,12280,3
|
|
20231124,111600,84412120,12270,12270,12270,12270,0
|
|
20231124,111500,84412120,12270,12270,12270,12270,5
|
|
20231124,111400,84350770,12290,12290,12290,12290,0
|
|
20231124,111300,84350770,12290,12290,12290,12290,1
|
|
20231124,111200,84338480,12260,12260,12260,12260,0
|
|
20231124,111100,84338480,12260,12330,12330,12260,110
|
|
20231124,111000,82987710,12300,12300,12300,12300,1
|
|
20231124,110900,82975410,12300,12300,12300,12300,35
|
|
20231124,110800,82544910,12330,12330,12330,12330,0
|
|
20231124,110700,82544910,12330,12330,12330,12330,0
|
|
20231124,110600,82544910,12330,12330,12330,12330,0
|
|
20231124,110500,82544910,12330,12330,12330,12330,1
|
|
20231124,110400,82532580,12290,12290,12290,12290,0
|
|
20231124,110300,82532580,12290,12290,12290,12290,35
|
|
20231124,110200,82102430,12330,12330,12330,12330,0
|
|
20231124,110100,82102430,12330,12330,12330,12330,0
|
|
20231124,110000,82102430,12330,12330,12330,12330,0
|
|
20231124,105900,82102430,12330,12330,12330,12330,0
|
|
20231124,105800,82102430,12330,12330,12330,12330,0
|
|
20231124,105700,82102430,12330,12330,12330,12330,0
|
|
20231124,105600,82102430,12330,12330,12330,12330,0
|
|
20231124,105500,82102430,12330,12330,12330,12330,111
|
|
20231124,105400,80733800,12340,12340,12340,12340,6
|
|
20231124,105300,80659760,12340,12250,12340,12250,83
|
|
20231124,105200,79636320,12250,12250,12250,12250,0
|
|
20231124,105100,79636320,12250,12250,12250,12250,0
|
|
20231124,105000,79636320,12250,12250,12250,12250,35
|
|
20231124,104900,79207570,12310,12310,12310,12310,20
|
|
20231124,104800,78961370,12350,12350,12350,12350,0
|
|
20231124,104700,78961370,12350,12350,12350,12350,0
|
|
20231124,104600,78961370,12350,12350,12350,12350,0
|
|
20231124,104500,78961370,12350,12350,12350,12350,0
|
|
20231124,104400,78961370,12350,12240,12350,12220,265
|
|
20231124,104300,75705910,12250,12250,12250,12250,34
|
|
20231124,104200,75289410,12260,12260,12260,12260,1
|
|
20231124,104100,75277150,12250,12250,12250,12250,0
|
|
20231124,104000,75277150,12250,12250,12250,12250,0
|
|
20231124,103900,75277150,12250,12250,12250,12250,35
|
|
20231124,103800,74848400,12250,12250,12260,12250,36
|
|
20231124,103700,74407390,12260,12260,12260,12260,0
|
|
20231124,103600,74407390,12260,12260,12260,12260,0
|
|
20231124,103500,74407390,12260,12260,12260,12260,1
|
|
20231124,103400,74395130,12240,12240,12240,12240,0
|
|
20231124,103300,74395130,12240,12240,12240,12240,2
|
|
20231124,103200,74370650,12240,12200,12240,12200,353
|
|
20231124,103100,70061960,12150,12150,12150,12150,0
|
|
20231124,103000,70061960,12150,12150,12150,12150,1
|
|
20231124,102900,70049810,12140,12160,12160,12140,44
|
|
20231124,102800,69514900,12150,12150,12150,12150,0
|
|
20231124,102700,69514900,12150,12150,12150,12150,0
|
|
20231124,102600,69514900,12150,12150,12150,12150,0
|
|
20231124,102500,69514900,12150,12170,12170,12150,47
|
|
20231124,102400,68943150,12200,12200,12200,12200,0
|
|
20231124,102300,68943150,12200,12200,12200,12200,24
|
|
20231124,102200,68650350,12200,12200,12200,12200,0
|
|
20231124,102100,68650350,12200,12200,12200,12200,16
|
|
20231124,102000,68455150,12190,12190,12190,12190,0
|
|
20231124,101900,68455150,12190,12150,12190,12150,565
|
|
20231124,101800,61589730,12140,12140,12140,12140,75
|
|
20231124,101700,60679230,12150,12150,12150,12150,22
|
|
20231124,101600,60411930,12150,12140,12150,12140,18
|
|
20231124,101500,60193280,12140,12140,12140,12140,0
|
|
20231124,101400,60193280,12140,12150,12150,12140,299
|
|
20231124,101300,56560560,12160,12160,12160,12160,35
|
|
20231124,101200,56134960,12160,12160,12160,12160,1
|
|
20231124,101100,56122800,12160,12160,12160,12160,0
|
|
20231124,101000,56122800,12160,12160,12160,12160,0
|
|
20231124,100900,56122800,12160,12160,12160,12160,63
|
|
20231124,100800,55356720,12160,12160,12160,12160,4
|
|
20231124,100700,55308080,12160,12160,12160,12160,0
|
|
20231124,100600,55308080,12160,12160,12160,12160,12
|
|
20231124,100500,55162160,12150,12150,12150,12150,0
|
|
20231124,100400,55162160,12150,12150,12150,12150,0
|
|
20231124,100300,55162160,12150,12150,12150,12150,35
|
|
20231124,100200,54736910,12160,12160,12160,12160,0
|
|
20231124,100100,54736910,12160,12160,12160,12160,4
|
|
20231124,100000,54688270,12180,12160,12180,12160,31
|
|
20231124,095900,54311290,12180,12180,12180,12180,1
|
|
20231124,095800,54299110,12140,12140,12140,12140,0
|
|
20231124,095700,54299110,12140,12140,12140,12140,0
|
|
20231124,095600,54299110,12140,12140,12140,12140,0
|
|
20231124,095500,54299110,12140,12140,12140,12140,76
|
|
20231124,095400,53376470,12150,12150,12150,12150,0
|
|
20231124,095300,53376470,12150,12150,12150,12150,35
|
|
20231124,095200,52951220,12140,12160,12160,12140,127
|
|
20231124,095100,51408350,12160,12160,12160,12160,28
|
|
20231124,095000,51067870,12180,12180,12180,12180,1
|
|
20231124,094900,51055690,12150,12150,12150,12150,0
|
|
20231124,094800,51055690,12150,12150,12150,12150,50
|
|
20231124,094700,50448190,12180,12180,12180,12180,0
|
|
20231124,094600,50448190,12180,12180,12180,12180,1
|
|
20231124,094500,50436010,12160,12160,12160,12160,12
|
|
20231124,094400,50290090,12170,12170,12170,12170,0
|
|
20231124,094300,50290090,12170,12170,12170,12170,35
|
|
20231124,094200,49864140,12160,12160,12160,12160,0
|
|
20231124,094100,49864140,12160,12160,12160,12160,6
|
|
20231124,094000,49791180,12160,12110,12160,12110,153
|
|
20231124,093900,47936970,12110,12080,12110,12080,300
|
|
20231124,093800,44308420,12070,12070,12070,12070,5
|
|
20231124,093700,44248070,12070,12070,12070,12070,24
|
|
20231124,093600,43958390,12050,12060,12060,12050,130
|
|
20231124,093500,42390600,12060,12060,12060,12060,8
|
|
20231124,093400,42294120,12070,12070,12070,12060,9
|
|
20231124,093300,42185520,12080,12080,12080,12080,0
|
|
20231124,093200,42185520,12080,12080,12080,12080,5
|
|
20231124,093100,42125120,12080,12080,12080,12080,1
|
|
20231124,093000,42113040,12090,12090,12090,12090,0
|
|
20231124,092900,42113040,12090,12090,12090,12090,0
|
|
20231124,092800,42113040,12090,12090,12090,12090,3
|
|
20231124,092700,42076770,12090,12090,12090,12090,0
|
|
20231124,092600,42076770,12090,12100,12100,12090,50
|
|
20231124,092500,41472230,12100,12100,12100,12100,0
|
|
20231124,092400,41472230,12100,12080,12100,12030,935
|
|
20231124,092300,30198450,12100,12090,12100,12080,51
|
|
20231124,092200,29582000,12100,12110,12110,12090,25
|
|
20231124,092100,29279690,12110,12110,12110,12110,10
|
|
20231124,092000,29158590,12110,12090,12110,12080,91
|
|
20231124,091900,28058850,12100,12130,12130,12100,72
|
|
20231124,091800,27187280,12110,12110,12110,12110,1
|
|
20231124,091700,27175170,12130,12130,12130,12130,1
|
|
20231124,091600,27163040,12130,12130,12130,12130,2
|
|
20231124,091500,27138780,12130,12130,12130,12130,0
|
|
20231124,091400,27138780,12130,12120,12130,12120,6
|
|
20231124,091300,27066050,12120,12120,12120,12120,0
|
|
20231124,091200,27066050,12120,12110,12120,12110,10
|
|
20231124,091100,26944860,12130,12130,12130,12130,0
|
|
20231124,091000,26944860,12130,12130,12130,12130,2
|
|
20231124,090900,26920600,12070,12080,12080,12070,50
|
|
20231124,090800,26316750,12100,12100,12100,12100,4
|
|
20231124,090700,26268350,12160,12100,12160,12100,101
|
|
20231124,090600,25046190,12160,12070,12160,12070,157
|
|
20231124,090500,23147600,12080,12170,12170,12080,780
|
|
20231124,090400,13707500,12270,12170,12270,12170,2
|
|
20231124,090300,13683060,12280,12280,12280,12280,0
|
|
20231124,090200,13683060,12280,12280,12280,12280,1069
|
|
20231124,090100,555740,12340,12340,12340,12340,1
|
|
20231124,090000,543400,12350,12350,12350,12350,44
|