698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203500,642836370,15750,15750,15750,15750,1074
|
|
20231122,203400,642836370,15750,15750,15750,15750,0
|
|
20231122,203300,642836370,15750,15750,15750,15750,0
|
|
20231122,203200,642836370,15750,15750,15750,15750,0
|
|
20231122,203100,642836370,15750,15750,15750,15750,0
|
|
20231122,203000,642836370,15750,15750,15750,15750,0
|
|
20231122,202900,642836370,15750,15750,15750,15750,0
|
|
20231122,202800,642836370,15750,15750,15750,15750,0
|
|
20231122,202700,642836370,15750,15750,15750,15750,0
|
|
20231122,202600,642836370,15750,15750,15750,15750,0
|
|
20231122,202500,642836370,15750,15750,15750,15750,0
|
|
20231122,202400,642836370,15750,15750,15750,15750,0
|
|
20231122,202300,642836370,15750,15750,15750,15750,0
|
|
20231122,202200,642836370,15750,15750,15750,15750,0
|
|
20231122,202100,642836370,15750,15750,15750,15750,0
|
|
20231122,202000,642836370,15750,15750,15750,15750,0
|
|
20231122,201900,642836370,15750,15750,15750,15750,0
|
|
20231122,201800,642836370,15750,15750,15750,15750,0
|
|
20231122,201700,642836370,15750,15750,15750,15750,0
|
|
20231122,201600,642836370,15750,15750,15750,15750,0
|
|
20231122,201500,642836370,15750,15750,15750,15750,0
|
|
20231122,201400,642836370,15750,15750,15750,15750,0
|
|
20231122,201300,642836370,15750,15750,15750,15750,0
|
|
20231122,201200,642836370,15750,15750,15750,15750,0
|
|
20231122,201100,642836370,15750,15750,15750,15750,0
|
|
20231122,201000,642836370,15750,15750,15750,15750,0
|
|
20231122,200900,642836370,15750,15750,15750,15750,0
|
|
20231122,200800,642836370,15750,15750,15750,15750,0
|
|
20231122,200700,642836370,15750,15750,15750,15750,0
|
|
20231122,200600,642836370,15750,15750,15750,15750,0
|
|
20231122,200500,642836370,15750,15750,15750,15750,1074
|
|
20231122,200400,642836370,15750,15750,15750,15750,0
|
|
20231122,200300,642836370,15750,15750,15750,15750,0
|
|
20231122,200200,642836370,15750,15750,15750,15750,0
|
|
20231122,200100,642836370,15750,15750,15750,15750,0
|
|
20231122,200000,642836370,15750,15750,15750,15750,0
|
|
20231122,195900,642836370,15750,15750,15750,15750,0
|
|
20231122,195800,642836370,15750,15750,15750,15750,0
|
|
20231122,195700,642836370,15750,15750,15750,15750,0
|
|
20231122,195600,642836370,15750,15750,15750,15750,0
|
|
20231122,195500,642836370,15750,15750,15750,15750,0
|
|
20231122,195400,642836370,15750,15750,15750,15750,0
|
|
20231122,195300,642836370,15750,15750,15750,15750,0
|
|
20231122,195200,642836370,15750,15750,15750,15750,0
|
|
20231122,195100,642836370,15750,15750,15750,15750,0
|
|
20231122,195000,642836370,15750,15750,15750,15750,0
|
|
20231122,194900,642836370,15750,15750,15750,15750,0
|
|
20231122,194800,642836370,15750,15750,15750,15750,0
|
|
20231122,194700,642836370,15750,15750,15750,15750,0
|
|
20231122,194600,642836370,15750,15750,15750,15750,0
|
|
20231122,194500,642836370,15750,15750,15750,15750,0
|
|
20231122,194400,642836370,15750,15750,15750,15750,0
|
|
20231122,194300,642836370,15750,15750,15750,15750,0
|
|
20231122,194200,642836370,15750,15750,15750,15750,0
|
|
20231122,194100,642836370,15750,15750,15750,15750,0
|
|
20231122,194000,642836370,15750,15750,15750,15750,0
|
|
20231122,193900,642836370,15750,15750,15750,15750,0
|
|
20231122,193800,642836370,15750,15750,15750,15750,0
|
|
20231122,193700,642836370,15750,15750,15750,15750,0
|
|
20231122,193600,642836370,15750,15750,15750,15750,0
|
|
20231122,193500,642836370,15750,15750,15750,15750,1074
|
|
20231122,193400,642836370,15750,15750,15750,15750,0
|
|
20231122,193300,642836370,15750,15750,15750,15750,0
|
|
20231122,193200,642836370,15750,15750,15750,15750,0
|
|
20231122,193100,642836370,15750,15750,15750,15750,0
|
|
20231122,193000,642836370,15750,15750,15750,15750,0
|
|
20231122,192900,642836370,15750,15750,15750,15750,0
|
|
20231122,192800,642836370,15750,15750,15750,15750,0
|
|
20231122,192700,642836370,15750,15750,15750,15750,0
|
|
20231122,192600,642836370,15750,15750,15750,15750,0
|
|
20231122,192500,642836370,15750,15750,15750,15750,0
|
|
20231122,192400,642836370,15750,15750,15750,15750,0
|
|
20231122,192300,642836370,15750,15750,15750,15750,0
|
|
20231122,192200,642836370,15750,15750,15750,15750,0
|
|
20231122,192100,642836370,15750,15750,15750,15750,0
|
|
20231122,192000,642836370,15750,15750,15750,15750,0
|
|
20231122,191900,642836370,15750,15750,15750,15750,0
|
|
20231122,191800,642836370,15750,15750,15750,15750,0
|
|
20231122,191700,642836370,15750,15750,15750,15750,0
|
|
20231122,191600,642836370,15750,15750,15750,15750,0
|
|
20231122,191500,642836370,15750,15750,15750,15750,0
|
|
20231122,191400,642836370,15750,15750,15750,15750,0
|
|
20231122,191300,642836370,15750,15750,15750,15750,0
|
|
20231122,191200,642836370,15750,15750,15750,15750,0
|
|
20231122,191100,642836370,15750,15750,15750,15750,0
|
|
20231122,191000,642836370,15750,15750,15750,15750,0
|
|
20231122,190900,642836370,15750,15750,15750,15750,0
|
|
20231122,190800,642836370,15750,15750,15750,15750,0
|
|
20231122,190700,642836370,15750,15750,15750,15750,0
|
|
20231122,190600,642836370,15750,15750,15750,15750,0
|
|
20231122,190500,642836370,15750,15750,15750,15750,1074
|
|
20231122,190400,642836370,15750,15750,15750,15750,0
|
|
20231122,190300,642836370,15750,15750,15750,15750,0
|
|
20231122,190200,642836370,15750,15750,15750,15750,0
|
|
20231122,190100,642836370,15750,15750,15750,15750,0
|
|
20231122,190000,642836370,15750,15750,15750,15750,0
|
|
20231122,185900,642836370,15750,15750,15750,15750,0
|
|
20231122,185800,642836370,15750,15750,15750,15750,0
|
|
20231122,185700,642836370,15750,15750,15750,15750,0
|
|
20231122,185600,642836370,15750,15750,15750,15750,0
|
|
20231122,185500,642836370,15750,15750,15750,15750,0
|
|
20231122,185400,642836370,15750,15750,15750,15750,0
|
|
20231122,185300,642836370,15750,15750,15750,15750,0
|
|
20231122,185200,642836370,15750,15750,15750,15750,0
|
|
20231122,185100,642836370,15750,15750,15750,15750,0
|
|
20231122,185000,642836370,15750,15750,15750,15750,0
|
|
20231122,184900,642836370,15750,15750,15750,15750,0
|
|
20231122,184800,642836370,15750,15750,15750,15750,0
|
|
20231122,184700,642836370,15750,15750,15750,15750,0
|
|
20231122,184600,642836370,15750,15750,15750,15750,0
|
|
20231122,184500,642836370,15750,15750,15750,15750,0
|
|
20231122,184400,642836370,15750,15750,15750,15750,0
|
|
20231122,184300,642836370,15750,15750,15750,15750,0
|
|
20231122,184200,642836370,15750,15750,15750,15750,0
|
|
20231122,184100,642836370,15750,15750,15750,15750,0
|
|
20231122,184000,642836370,15750,15750,15750,15750,0
|
|
20231122,183900,642836370,15750,15750,15750,15750,0
|
|
20231122,183800,642836370,15750,15750,15750,15750,0
|
|
20231122,183700,642836370,15750,15750,15750,15750,0
|
|
20231122,183600,642836370,15750,15750,15750,15750,0
|
|
20231122,183500,642836370,15750,15750,15750,15750,1074
|
|
20231122,183400,642836370,15750,15750,15750,15750,0
|
|
20231122,183300,642836370,15750,15750,15750,15750,0
|
|
20231122,183200,642836370,15750,15750,15750,15750,0
|
|
20231122,183100,642836370,15750,15750,15750,15750,0
|
|
20231122,183000,642836370,15750,15750,15750,15750,0
|
|
20231122,182900,642836370,15750,15750,15750,15750,0
|
|
20231122,182800,642836370,15750,15750,15750,15750,0
|
|
20231122,182700,642836370,15750,15750,15750,15750,0
|
|
20231122,182600,642836370,15750,15750,15750,15750,0
|
|
20231122,182500,642836370,15750,15750,15750,15750,0
|
|
20231122,182400,642836370,15750,15750,15750,15750,0
|
|
20231122,182300,642836370,15750,15750,15750,15750,0
|
|
20231122,182200,642836370,15750,15750,15750,15750,0
|
|
20231122,182100,642836370,15750,15750,15750,15750,0
|
|
20231122,182000,642836370,15750,15750,15750,15750,0
|
|
20231122,181900,642836370,15750,15750,15750,15750,0
|
|
20231122,181800,642836370,15750,15750,15750,15750,0
|
|
20231122,181700,642836370,15750,15750,15750,15750,0
|
|
20231122,181600,642836370,15750,15750,15750,15750,0
|
|
20231122,181500,642836370,15750,15750,15750,15750,0
|
|
20231122,181400,642836370,15750,15750,15750,15750,0
|
|
20231122,181300,642836370,15750,15750,15750,15750,0
|
|
20231122,181200,642836370,15750,15750,15750,15750,0
|
|
20231122,181100,642836370,15750,15750,15750,15750,0
|
|
20231122,181000,642836370,15750,15750,15750,15750,0
|
|
20231122,180900,642836370,15750,15750,15750,15750,0
|
|
20231122,180800,642836370,15750,15750,15750,15750,0
|
|
20231122,180700,642836370,15750,15750,15750,15750,0
|
|
20231122,180600,642836370,15750,15750,15750,15750,0
|
|
20231122,180500,642836370,15750,15750,15750,15750,1074
|
|
20231122,180400,642836370,15750,15750,15750,15750,0
|
|
20231122,180300,642836370,15750,15750,15750,15750,0
|
|
20231122,180200,642836370,15750,15750,15750,15750,0
|
|
20231122,180100,642836370,15750,15750,15750,15750,0
|
|
20231122,180000,642836370,15750,15750,15750,15750,0
|
|
20231122,175900,642836370,15750,15750,15750,15750,0
|
|
20231122,175800,642836370,15750,15750,15750,15750,0
|
|
20231122,175700,642836370,15750,15750,15750,15750,0
|
|
20231122,175600,642836370,15750,15750,15750,15750,0
|
|
20231122,175500,642836370,15750,15750,15750,15750,0
|
|
20231122,175400,642836370,15750,15750,15750,15750,0
|
|
20231122,175300,642836370,15750,15750,15750,15750,0
|
|
20231122,175200,642836370,15750,15750,15750,15750,0
|
|
20231122,175100,642836370,15750,15750,15750,15750,0
|
|
20231122,175000,642836370,15750,15750,15750,15750,0
|
|
20231122,174900,642836370,15750,15750,15750,15750,0
|
|
20231122,174800,642836370,15750,15750,15750,15750,0
|
|
20231122,174700,642836370,15750,15750,15750,15750,0
|
|
20231122,174600,642836370,15750,15750,15750,15750,0
|
|
20231122,174500,642836370,15750,15750,15750,15750,0
|
|
20231122,174400,642836370,15750,15750,15750,15750,0
|
|
20231122,174300,642836370,15750,15750,15750,15750,0
|
|
20231122,174200,642836370,15750,15750,15750,15750,0
|
|
20231122,174100,642836370,15750,15750,15750,15750,0
|
|
20231122,174000,642836370,15750,15750,15750,15750,0
|
|
20231122,173900,642836370,15750,15750,15750,15750,0
|
|
20231122,173800,642836370,15750,15750,15750,15750,0
|
|
20231122,173700,642836370,15750,15750,15750,15750,0
|
|
20231122,173600,642836370,15750,15750,15750,15750,0
|
|
20231122,173500,642836370,15750,15750,15750,15750,1074
|
|
20231122,173400,642836370,15750,15750,15750,15750,0
|
|
20231122,173300,642836370,15750,15750,15750,15750,0
|
|
20231122,173200,642836370,15750,15750,15750,15750,0
|
|
20231122,173100,642836370,15750,15750,15750,15750,0
|
|
20231122,173000,642836370,15750,15750,15750,15750,0
|
|
20231122,172900,642836370,15750,15750,15750,15750,0
|
|
20231122,172800,642836370,15750,15750,15750,15750,0
|
|
20231122,172700,642836370,15750,15750,15750,15750,0
|
|
20231122,172600,642836370,15750,15750,15750,15750,0
|
|
20231122,172500,642836370,15750,15750,15750,15750,0
|
|
20231122,172400,642836370,15750,15750,15750,15750,0
|
|
20231122,172300,642836370,15750,15750,15750,15750,0
|
|
20231122,172200,642836370,15750,15750,15750,15750,0
|
|
20231122,172100,642836370,15750,15750,15750,15750,0
|
|
20231122,172000,642836370,15750,15750,15750,15750,0
|
|
20231122,171900,642836370,15750,15750,15750,15750,0
|
|
20231122,171800,642836370,15750,15750,15750,15750,0
|
|
20231122,171700,642836370,15750,15750,15750,15750,0
|
|
20231122,171600,642836370,15750,15750,15750,15750,0
|
|
20231122,171500,642836370,15750,15750,15750,15750,0
|
|
20231122,171400,642836370,15750,15750,15750,15750,0
|
|
20231122,171300,642836370,15750,15750,15750,15750,0
|
|
20231122,171200,642836370,15750,15750,15750,15750,0
|
|
20231122,171100,642836370,15750,15750,15750,15750,0
|
|
20231122,171000,642836370,15750,15750,15750,15750,0
|
|
20231122,170900,642836370,15750,15750,15750,15750,0
|
|
20231122,170800,642836370,15750,15750,15750,15750,0
|
|
20231122,170700,642836370,15750,15750,15750,15750,0
|
|
20231122,170600,642836370,15750,15750,15750,15750,0
|
|
20231122,170500,642836370,15750,15750,15750,15750,1074
|
|
20231122,170400,642836370,15750,15750,15750,15750,0
|
|
20231122,170300,642836370,15750,15750,15750,15750,0
|
|
20231122,170200,642836370,15750,15750,15750,15750,0
|
|
20231122,170100,642836370,15750,15750,15750,15750,0
|
|
20231122,170000,642836370,15750,15750,15750,15750,0
|
|
20231122,165900,642836370,15750,15750,15750,15750,0
|
|
20231122,165800,642836370,15750,15750,15750,15750,0
|
|
20231122,165700,642836370,15750,15750,15750,15750,0
|
|
20231122,165600,642836370,15750,15750,15750,15750,0
|
|
20231122,165500,642836370,15750,15750,15750,15750,0
|
|
20231122,165400,642836370,15750,15750,15750,15750,0
|
|
20231122,165300,642836370,15750,15750,15750,15750,0
|
|
20231122,165200,642836370,15750,15750,15750,15750,0
|
|
20231122,165100,642836370,15750,15750,15750,15750,0
|
|
20231122,165000,642836370,15750,15750,15750,15750,0
|
|
20231122,164900,642836370,15750,15750,15750,15750,0
|
|
20231122,164800,642836370,15750,15750,15750,15750,0
|
|
20231122,164700,642836370,15750,15750,15750,15750,0
|
|
20231122,164600,642836370,15750,15750,15750,15750,0
|
|
20231122,164500,642836370,15750,15750,15750,15750,0
|
|
20231122,164400,642836370,15750,15750,15750,15750,0
|
|
20231122,164300,642836370,15750,15750,15750,15750,0
|
|
20231122,164200,642836370,15750,15750,15750,15750,0
|
|
20231122,164100,642836370,15750,15750,15750,15750,0
|
|
20231122,164000,642836370,15750,15750,15750,15750,0
|
|
20231122,163900,642836370,15750,15750,15750,15750,0
|
|
20231122,163800,642836370,15750,15750,15750,15750,0
|
|
20231122,163700,642836370,15750,15750,15750,15750,0
|
|
20231122,163600,642836370,15750,15750,15750,15750,0
|
|
20231122,163500,642836370,15750,15750,15750,15750,1074
|
|
20231122,163400,642836370,15750,15750,15750,15750,0
|
|
20231122,163300,642836370,15750,15750,15750,15750,0
|
|
20231122,163200,642836370,15750,15750,15750,15750,0
|
|
20231122,163100,642836370,15750,15750,15750,15750,0
|
|
20231122,163000,642836370,15750,15750,15750,15750,0
|
|
20231122,162900,642836370,15750,15750,15750,15750,0
|
|
20231122,162800,642836370,15750,15750,15750,15750,0
|
|
20231122,162700,642836370,15750,15750,15750,15750,0
|
|
20231122,162600,642836370,15750,15750,15750,15750,0
|
|
20231122,162500,642836370,15750,15750,15750,15750,0
|
|
20231122,162400,642836370,15750,15750,15750,15750,0
|
|
20231122,162300,642836370,15750,15750,15750,15750,0
|
|
20231122,162200,642836370,15750,15750,15750,15750,0
|
|
20231122,162100,642836370,15750,15750,15750,15750,0
|
|
20231122,162000,642836370,15750,15750,15750,15750,0
|
|
20231122,161900,642836370,15750,15750,15750,15750,0
|
|
20231122,161800,642836370,15750,15750,15750,15750,0
|
|
20231122,161700,642836370,15750,15750,15750,15750,0
|
|
20231122,161600,642836370,15750,15750,15750,15750,0
|
|
20231122,161500,642836370,15750,15750,15750,15750,0
|
|
20231122,161400,642836370,15750,15750,15750,15750,0
|
|
20231122,161300,642836370,15750,15750,15750,15750,0
|
|
20231122,161200,642836370,15750,15750,15750,15750,0
|
|
20231122,161100,642836370,15750,15750,15750,15750,0
|
|
20231122,161000,642836370,15750,15750,15750,15750,0
|
|
20231122,160900,642836370,15750,15750,15750,15750,0
|
|
20231122,160800,642836370,15750,15750,15750,15750,0
|
|
20231122,160700,642836370,15750,15750,15750,15750,0
|
|
20231122,160600,642836370,15750,15750,15750,15750,0
|
|
20231122,160500,642836370,15750,15750,15750,15750,1074
|
|
20231122,160400,642836370,15750,15750,15750,15750,0
|
|
20231122,160300,642836370,15750,15750,15750,15750,0
|
|
20231122,160200,642836370,15750,15750,15750,15750,0
|
|
20231122,160100,642836370,15750,15750,15750,15750,0
|
|
20231122,160000,642836370,15750,15750,15750,15750,0
|
|
20231122,155900,642836370,15750,15750,15750,15750,0
|
|
20231122,155800,642836370,15750,15750,15750,15750,0
|
|
20231122,155700,642836370,15750,15750,15750,15750,0
|
|
20231122,155600,642836370,15750,15750,15750,15750,0
|
|
20231122,155500,642836370,15750,15750,15750,15750,0
|
|
20231122,155400,642836370,15750,15750,15750,15750,0
|
|
20231122,155300,642836370,15750,15750,15750,15750,0
|
|
20231122,155200,642836370,15750,15750,15750,15750,0
|
|
20231122,155100,642836370,15750,15750,15750,15750,0
|
|
20231122,155000,642836370,15750,15750,15750,15750,0
|
|
20231122,154900,642836370,15750,15750,15750,15750,0
|
|
20231122,154800,642836370,15750,15750,15750,15750,0
|
|
20231122,154700,642836370,15750,15750,15750,15750,0
|
|
20231122,154600,642836370,15750,15750,15750,15750,0
|
|
20231122,154500,642836370,15750,15750,15750,15750,0
|
|
20231122,154400,642836370,15750,15750,15750,15750,0
|
|
20231122,154300,642836370,15750,15750,15750,15750,0
|
|
20231122,154200,642836370,15750,15750,15750,15750,0
|
|
20231122,154100,642836370,15750,15750,15750,15750,0
|
|
20231122,154000,642836370,15750,15750,15750,15750,0
|
|
20231122,153900,642836370,15750,15750,15750,15750,0
|
|
20231122,153800,642836370,15750,15750,15750,15750,0
|
|
20231122,153700,642836370,15750,15750,15750,15750,0
|
|
20231122,153600,642836370,15750,15750,15750,15750,0
|
|
20231122,153500,642836370,15750,15750,15750,15750,1074
|
|
20231122,153400,642836370,15750,15750,15750,15750,0
|
|
20231122,153300,642836370,15750,15750,15750,15750,0
|
|
20231122,153200,642836370,15750,15750,15750,15750,0
|
|
20231122,153100,642836370,15750,15750,15750,15750,0
|
|
20231122,153000,642836370,15750,15750,15750,15750,1074
|
|
20231122,152900,625920870,15750,15750,15750,15750,0
|
|
20231122,152800,625920870,15750,15750,15750,15750,0
|
|
20231122,152700,625920870,15750,15750,15750,15750,0
|
|
20231122,152600,625920870,15750,15750,15750,15750,0
|
|
20231122,152500,625920870,15750,15750,15750,15750,0
|
|
20231122,152400,625920870,15750,15750,15750,15750,0
|
|
20231122,152300,625920870,15750,15750,15750,15750,0
|
|
20231122,152200,625920870,15750,15750,15750,15750,0
|
|
20231122,152100,625920870,15750,15750,15750,15750,0
|
|
20231122,152000,625920870,15750,15750,15750,15750,0
|
|
20231122,151900,625920870,15750,15760,15760,15740,133
|
|
20231122,151800,623827020,15730,15730,15730,15730,0
|
|
20231122,151700,623827020,15730,15730,15730,15730,0
|
|
20231122,151600,623827020,15730,15730,15730,15730,0
|
|
20231122,151500,623827020,15730,15730,15730,15730,0
|
|
20231122,151400,623827020,15730,15730,15730,15730,151
|
|
20231122,151300,621451790,15720,15720,15720,15720,1
|
|
20231122,151200,621436070,15710,15710,15710,15710,6
|
|
20231122,151100,621341810,15710,15710,15710,15710,0
|
|
20231122,151000,621341810,15710,15710,15710,15710,51
|
|
20231122,150900,620540600,15710,15710,15710,15710,0
|
|
20231122,150800,620540600,15710,15720,15720,15710,40
|
|
20231122,150700,619911980,15720,15720,15720,15720,50
|
|
20231122,150600,619125980,15720,15720,15720,15720,0
|
|
20231122,150500,619125980,15720,15720,15720,15720,0
|
|
20231122,150400,619125980,15720,15740,15740,15720,718
|
|
20231122,150300,607830910,15740,15740,15740,15740,66
|
|
20231122,150200,606792070,15740,15740,15740,15740,20
|
|
20231122,150100,606477270,15740,15740,15740,15740,0
|
|
20231122,150000,606477270,15740,15740,15740,15740,3
|
|
20231122,145900,606430050,15750,15750,15750,15750,11
|
|
20231122,145800,606256800,15760,15750,15760,15750,2
|
|
20231122,145700,606225290,15740,15770,15770,15740,121
|
|
20231122,145600,604319220,15760,15760,15760,15760,0
|
|
20231122,145500,604319220,15760,15730,15760,15730,280
|
|
20231122,145400,599908520,15720,15720,15720,15720,5
|
|
20231122,145300,599829920,15720,15710,15720,15710,15
|
|
20231122,145200,599594150,15710,15710,15710,15710,0
|
|
20231122,145100,599594150,15710,15710,15710,15710,102
|
|
20231122,145000,597991730,15720,15720,15720,15720,2
|
|
20231122,144900,597960290,15720,15720,15720,15720,2
|
|
20231122,144800,597928850,15750,15750,15750,15750,0
|
|
20231122,144700,597928850,15750,15750,15750,15750,1
|
|
20231122,144600,597913100,15810,15810,15810,15810,0
|
|
20231122,144500,597913100,15810,15700,15810,15700,301
|
|
20231122,144400,593167990,15690,15700,15700,15690,36
|
|
20231122,144300,592603090,15690,15700,15700,15690,3
|
|
20231122,144200,592556010,15690,15720,15720,15690,566
|
|
20231122,144100,583669880,15700,15700,15700,15700,0
|
|
20231122,144000,583669880,15700,15690,15700,15690,325
|
|
20231122,143900,578569540,15690,15690,15690,15690,48
|
|
20231122,143800,577816420,15680,15680,15680,15680,14
|
|
20231122,143700,577596900,15670,15670,15670,15670,0
|
|
20231122,143600,577596900,15670,15670,15670,15670,6
|
|
20231122,143500,577502880,15660,15660,15660,15660,0
|
|
20231122,143400,577502880,15660,15660,15660,15660,0
|
|
20231122,143300,577502880,15660,15660,15660,15660,0
|
|
20231122,143200,577502880,15660,15700,15700,15660,200
|
|
20231122,143100,574365830,15690,15720,15720,15690,177
|
|
20231122,143000,571587120,15720,15710,15720,15710,8
|
|
20231122,142900,571461380,15720,15730,15730,15720,6
|
|
20231122,142800,571367050,15740,15740,15740,15740,0
|
|
20231122,142700,571367050,15740,15740,15740,15740,1
|
|
20231122,142600,571351310,15740,15740,15740,15740,0
|
|
20231122,142500,571351310,15740,15740,15740,15740,1
|
|
20231122,142400,571335570,15740,15740,15740,15740,36
|
|
20231122,142300,570768930,15770,15780,15780,15770,335
|
|
20231122,142200,565484480,15730,15690,15790,15690,1408
|
|
20231122,142100,543299540,15680,15680,15680,15680,1
|
|
20231122,142000,543283860,15680,15670,15680,15670,58
|
|
20231122,141900,542374550,15680,15680,15680,15680,0
|
|
20231122,141800,542374550,15680,15680,15680,15680,0
|
|
20231122,141700,542374550,15680,15680,15680,15680,0
|
|
20231122,141600,542374550,15680,15680,15680,15680,0
|
|
20231122,141500,542374550,15680,15680,15680,15680,5
|
|
20231122,141400,542296150,15690,15690,15690,15690,0
|
|
20231122,141300,542296150,15690,15690,15690,15690,51
|
|
20231122,141200,541495960,15700,15720,15720,15700,658
|
|
20231122,141100,531165200,15700,15760,15760,15700,6075
|
|
20231122,141000,435668040,15760,15770,15770,15760,500
|
|
20231122,140900,427787530,15760,15760,15760,15760,1
|
|
20231122,140800,427771770,15760,15760,15760,15760,0
|
|
20231122,140700,427771770,15760,15780,15780,15760,210
|
|
20231122,140600,424460100,15780,15790,15790,15780,15
|
|
20231122,140500,424223280,15780,15780,15780,15780,0
|
|
20231122,140400,424223280,15780,15780,15780,15780,118
|
|
20231122,140300,422361240,15770,15760,15770,15760,42
|
|
20231122,140200,421698920,15770,15770,15770,15770,1
|
|
20231122,140100,421683150,15780,15780,15780,15780,0
|
|
20231122,140000,421683150,15780,15790,15790,15780,166
|
|
20231122,135900,419063160,15790,15790,15790,15790,0
|
|
20231122,135800,419063160,15790,15790,15790,15790,30
|
|
20231122,135700,418589460,15790,15790,15790,15790,19
|
|
20231122,135600,418289450,15790,15800,15800,15790,52
|
|
20231122,135500,417467870,15800,15780,15800,15780,12
|
|
20231122,135400,417278290,15800,15800,15810,15790,305
|
|
20231122,135300,412459430,15800,15740,15800,15740,396
|
|
20231122,135200,406207750,15730,15730,15730,15730,0
|
|
20231122,135100,406207750,15730,15730,15780,15730,255
|
|
20231122,135000,402186940,15730,15680,15730,15680,333
|
|
20231122,134900,396956910,15700,15670,15700,15670,1000
|
|
20231122,134800,381261340,15640,15640,15640,15640,30
|
|
20231122,134700,380792140,15640,15640,15640,15640,29
|
|
20231122,134600,380338580,15630,15630,15630,15630,3
|
|
20231122,134500,380291690,15620,15620,15620,15620,0
|
|
20231122,134400,380291690,15620,15630,15640,15620,58
|
|
20231122,134300,379384700,15660,15620,15660,15620,1591
|
|
20231122,134200,354503410,15630,15630,15630,15630,0
|
|
20231122,134100,354503410,15630,15630,15630,15630,178
|
|
20231122,134000,351721270,15630,15620,15630,15620,54
|
|
20231122,133900,350877280,15630,15630,15630,15630,48
|
|
20231122,133800,350127040,15630,15630,15630,15630,2
|
|
20231122,133700,350095780,15610,15610,15610,15610,0
|
|
20231122,133600,350095780,15610,15640,15640,15610,16
|
|
20231122,133500,349845690,15640,15640,15640,15640,200
|
|
20231122,133400,346717690,15630,15630,15640,15630,173
|
|
20231122,133300,344013190,15630,15630,15630,15630,3
|
|
20231122,133200,343966300,15630,15620,15630,15620,302
|
|
20231122,133100,339246350,15610,15610,15610,15610,45
|
|
20231122,133000,338543900,15600,15600,15600,15600,2
|
|
20231122,132900,338512700,15600,15600,15600,15600,0
|
|
20231122,132800,338512700,15600,15620,15620,15600,1000
|
|
20231122,132700,322908850,15630,15630,15630,15630,51
|
|
20231122,132600,322111720,15620,15630,15630,15620,13
|
|
20231122,132500,321908560,15630,15630,15630,15630,0
|
|
20231122,132400,321908560,15630,15630,15630,15630,51
|
|
20231122,132300,321111430,15630,15620,15630,15620,3
|
|
20231122,132200,321064560,15630,15630,15630,15630,0
|
|
20231122,132100,321064560,15630,15630,15630,15630,51
|
|
20231122,132000,320267430,15620,15620,15620,15620,4
|
|
20231122,131900,320204950,15620,15620,15620,15620,0
|
|
20231122,131800,320204950,15620,15620,15620,15620,5
|
|
20231122,131700,320126850,15620,15620,15620,15620,0
|
|
20231122,131600,320126850,15620,15620,15620,15620,1
|
|
20231122,131500,320111230,15620,15630,15630,15620,128
|
|
20231122,131400,318111150,15630,15630,15630,15630,13
|
|
20231122,131300,317907960,15630,15630,15630,15620,67
|
|
20231122,131200,316860780,15630,15630,15630,15630,0
|
|
20231122,131100,316860780,15630,15630,15630,15630,6
|
|
20231122,131000,316767000,15630,15630,15630,15630,2
|
|
20231122,130900,316735740,15630,15630,15640,15630,21
|
|
20231122,130800,316407460,15600,15630,15630,15600,91
|
|
20231122,130700,314986260,15630,15630,15630,15630,43
|
|
20231122,130600,314314170,15620,15600,15630,15600,45
|
|
20231122,130500,313611440,15600,15600,15600,15600,99
|
|
20231122,130400,312067040,15600,15600,15600,15600,254
|
|
20231122,130300,308104640,15600,15600,15600,15600,0
|
|
20231122,130200,308104640,15600,15580,15620,15580,1230
|
|
20231122,130100,288915970,15570,15560,15570,15560,10
|
|
20231122,130000,288760360,15550,15540,15550,15540,12
|
|
20231122,125900,288573840,15540,15550,15550,15520,231
|
|
20231122,125800,284986200,15560,15560,15560,15550,76
|
|
20231122,125700,283804040,15570,15570,15570,15570,0
|
|
20231122,125600,283804040,15570,15570,15570,15570,51
|
|
20231122,125500,283009970,15580,15580,15580,15580,52
|
|
20231122,125400,282199810,15580,15580,15580,15580,0
|
|
20231122,125300,282199810,15580,15590,15590,15580,31
|
|
20231122,125200,281716670,15590,15590,15590,15590,35
|
|
20231122,125100,281171020,15580,15580,15580,15580,0
|
|
20231122,125000,281171020,15580,15590,15590,15580,12
|
|
20231122,124900,280984000,15590,15590,15590,15590,130
|
|
20231122,124800,278957300,15580,15580,15580,15580,0
|
|
20231122,124700,278957300,15580,15580,15580,15580,0
|
|
20231122,124600,278957300,15580,15580,15580,15580,3
|
|
20231122,124500,278910560,15560,15540,15560,15540,98
|
|
20231122,124400,277386670,15520,15520,15520,15520,0
|
|
20231122,124300,277386670,15520,15520,15520,15520,0
|
|
20231122,124200,277386670,15520,15540,15540,15500,447
|
|
20231122,124100,270456080,15540,15540,15540,15540,0
|
|
20231122,124000,270456080,15540,15540,15540,15540,3
|
|
20231122,123900,270409460,15540,15550,15550,15540,52
|
|
20231122,123800,269600870,15540,15540,15540,15540,2
|
|
20231122,123700,269569790,15530,15530,15530,15530,0
|
|
20231122,123600,269569790,15530,15520,15530,15520,82
|
|
20231122,123500,268296990,15530,15530,15530,15530,49
|
|
20231122,123400,267536020,15540,15540,15540,15540,49
|
|
20231122,123300,266774560,15540,15540,15540,15540,20
|
|
20231122,123200,266463760,15540,15560,15560,15540,318
|
|
20231122,123100,261518870,15560,15560,15560,15560,0
|
|
20231122,123000,261518870,15560,15580,15580,15560,135
|
|
20231122,122900,259416550,15580,15580,15580,15580,0
|
|
20231122,122800,259416550,15580,15580,15580,15580,0
|
|
20231122,122700,259416550,15580,15580,15580,15580,5
|
|
20231122,122600,259338650,15580,15580,15580,15580,46
|
|
20231122,122500,258621970,15580,15580,15580,15580,1
|
|
20231122,122400,258606390,15590,15590,15590,15590,0
|
|
20231122,122300,258606390,15590,15610,15610,15590,31
|
|
20231122,122200,258122700,15610,15610,15610,15610,110
|
|
20231122,122100,256405600,15610,15600,15610,15600,194
|
|
20231122,122000,253377560,15600,15590,15600,15590,147
|
|
20231122,121900,251084860,15570,15540,15570,15540,661
|
|
20231122,121800,240796480,15540,15540,15540,15540,0
|
|
20231122,121700,240796480,15540,15540,15540,15540,0
|
|
20231122,121600,240796480,15540,15540,15550,15540,93
|
|
20231122,121500,239350760,15540,15540,15540,15540,57
|
|
20231122,121400,238464980,15530,15530,15530,15530,0
|
|
20231122,121300,238464980,15530,15530,15530,15530,3
|
|
20231122,121200,238418390,15530,15530,15530,15530,0
|
|
20231122,121100,238418390,15530,15550,15550,15530,55
|
|
20231122,121000,237563670,15550,15550,15550,15550,0
|
|
20231122,120900,237563670,15550,15550,15550,15550,2
|
|
20231122,120800,237532570,15550,15530,15550,15530,97
|
|
20231122,120700,236024240,15520,15510,15520,15510,50
|
|
20231122,120600,235248270,15520,15520,15520,15520,0
|
|
20231122,120500,235248270,15520,15490,15520,15490,611
|
|
20231122,120400,225777450,15490,15480,15490,15480,53
|
|
20231122,120300,224956510,15470,15470,15470,15470,2
|
|
20231122,120200,224925570,15470,15470,15470,15470,20
|
|
20231122,120100,224616170,15470,15470,15470,15470,0
|
|
20231122,120000,224616170,15470,15460,15470,15460,182
|
|
20231122,115900,221802280,15460,15460,15460,15460,0
|
|
20231122,115800,221802280,15460,15460,15460,15460,0
|
|
20231122,115700,221802280,15460,15460,15460,15460,50
|
|
20231122,115600,221029280,15450,15450,15450,15450,2
|
|
20231122,115500,220998380,15450,15460,15460,15450,14
|
|
20231122,115400,220782070,15460,15460,15460,15460,51
|
|
20231122,115300,219993610,15450,15450,15450,15450,10
|
|
20231122,115200,219839110,15460,15460,15460,15460,0
|
|
20231122,115100,219839110,15460,15460,15460,15460,51
|
|
20231122,115000,219050650,15450,15450,15450,15450,2
|
|
20231122,114900,219019750,15450,15450,15450,15450,0
|
|
20231122,114800,219019750,15450,15450,15450,15450,0
|
|
20231122,114700,219019750,15450,15440,15450,15440,33
|
|
20231122,114600,218509920,15450,15450,15450,15450,33
|
|
20231122,114500,218000070,15440,15440,15440,15440,0
|
|
20231122,114400,218000070,15440,15440,15440,15440,0
|
|
20231122,114300,218000070,15440,15440,15440,15440,0
|
|
20231122,114200,218000070,15440,15440,15440,15440,0
|
|
20231122,114100,218000070,15440,15440,15440,15440,50
|
|
20231122,114000,217228070,15430,15430,15430,15430,2
|
|
20231122,113900,217197210,15430,15430,15430,15430,0
|
|
20231122,113800,217197210,15430,15430,15430,15430,1
|
|
20231122,113700,217181780,15420,15420,15420,15420,2
|
|
20231122,113600,217150940,15430,15430,15430,15430,0
|
|
20231122,113500,217150940,15430,15430,15430,15430,50
|
|
20231122,113400,216379440,15420,15420,15420,15420,0
|
|
20231122,113300,216379440,15420,15420,15420,15420,2
|
|
20231122,113200,216348600,15430,15430,15430,15430,31
|
|
20231122,113100,215870270,15430,15430,15430,15430,19
|
|
20231122,113000,215577100,15410,15410,15410,15410,0
|
|
20231122,112900,215577100,15410,15410,15410,15410,0
|
|
20231122,112800,215577100,15410,15410,15410,15410,0
|
|
20231122,112700,215577100,15410,15410,15410,15410,2
|
|
20231122,112600,215546280,15410,15410,15410,15410,0
|
|
20231122,112500,215546280,15410,15410,15410,15410,9
|
|
20231122,112400,215407590,15410,15410,15410,15410,0
|
|
20231122,112300,215407590,15410,15410,15410,15410,0
|
|
20231122,112200,215407590,15410,15410,15410,15410,50
|
|
20231122,112100,214637090,15410,15410,15410,15410,189
|
|
20231122,112000,211724600,15420,15420,15420,15420,0
|
|
20231122,111900,211724600,15420,15430,15430,15420,36
|
|
20231122,111800,211169150,15430,15420,15430,15420,19
|
|
20231122,111700,210876000,15420,15420,15420,15420,0
|
|
20231122,111600,210876000,15420,15420,15420,15420,0
|
|
20231122,111500,210876000,15420,15420,15420,15420,50
|
|
20231122,111400,210105000,15410,15410,15410,15410,3
|
|
20231122,111300,210058770,15410,15410,15410,15410,2
|
|
20231122,111200,210027950,15410,15410,15410,15410,33
|
|
20231122,111100,209519420,15400,15400,15400,15400,0
|
|
20231122,111000,209519420,15400,15420,15420,15400,106
|
|
20231122,110900,207885020,15400,15400,15400,15400,8
|
|
20231122,110800,207761820,15390,15390,15390,15390,0
|
|
20231122,110700,207761820,15390,15390,15390,15390,0
|
|
20231122,110600,207761820,15390,15390,15390,15390,2
|
|
20231122,110500,207731040,15370,15370,15370,15370,391
|
|
20231122,110400,201721370,15370,15370,15370,15370,0
|
|
20231122,110300,201721370,15370,15370,15370,15370,13
|
|
20231122,110200,201521560,15370,15370,15370,15370,37
|
|
20231122,110100,200952870,15360,15360,15360,15360,0
|
|
20231122,110000,200952870,15360,15450,15450,15360,2013
|
|
20231122,105900,169986170,15450,15450,15450,15450,28
|
|
20231122,105800,169553570,15450,15460,15460,15450,47
|
|
20231122,105700,168827410,15450,15450,15450,15450,2
|
|
20231122,105600,168796510,15450,15450,15450,15450,2
|
|
20231122,105500,168765610,15440,15440,15440,15440,2
|
|
20231122,105400,168734730,15440,15440,15440,15440,10
|
|
20231122,105300,168580330,15440,15440,15440,15440,6
|
|
20231122,105200,168487690,15440,15440,15440,15440,0
|
|
20231122,105100,168487690,15440,15440,15440,15440,5
|
|
20231122,105000,168410490,15440,15430,15440,15430,42
|
|
20231122,104900,167762030,15440,15440,15440,15440,51
|
|
20231122,104800,166974590,15440,15440,15440,15440,20
|
|
20231122,104700,166665790,15430,15430,15430,15430,2
|
|
20231122,104600,166634930,15440,15440,15440,15440,106
|
|
20231122,104500,164998290,15440,15440,15440,15440,0
|
|
20231122,104400,164998290,15440,15440,15440,15440,0
|
|
20231122,104300,164998290,15440,15440,15440,15440,0
|
|
20231122,104200,164998290,15440,15440,15440,15440,1
|
|
20231122,104100,164982850,15440,15440,15440,15440,11
|
|
20231122,104000,164813010,15440,15440,15440,15440,42
|
|
20231122,103900,164164530,15430,15430,15430,15430,0
|
|
20231122,103800,164164530,15430,15430,15430,15430,0
|
|
20231122,103700,164164530,15430,15490,15490,15430,402
|
|
20231122,103600,157953800,15480,15480,15480,15480,22
|
|
20231122,103500,157613240,15480,15480,15480,15480,0
|
|
20231122,103400,157613240,15480,15480,15480,15480,2
|
|
20231122,103300,157582280,15490,15500,15500,15480,132
|
|
20231122,103200,155538190,15500,15500,15500,15500,0
|
|
20231122,103100,155538190,15500,15500,15500,15500,6
|
|
20231122,103000,155445190,15500,15510,15510,15500,103
|
|
20231122,102900,153848160,15510,15510,15510,15510,54
|
|
20231122,102800,153010620,15530,15530,15530,15530,0
|
|
20231122,102700,153010620,15530,15500,15530,15500,172
|
|
20231122,102600,150343000,15500,15500,15500,15500,0
|
|
20231122,102500,150343000,15500,15500,15500,15500,0
|
|
20231122,102400,150343000,15500,15500,15500,15500,50
|
|
20231122,102300,149568000,15500,15510,15510,15500,132
|
|
20231122,102200,147521690,15510,15510,15510,15510,110
|
|
20231122,102100,145815590,15510,15520,15520,15510,51
|
|
20231122,102000,145024420,15520,15530,15530,15520,92
|
|
20231122,101900,143596480,15530,15550,15550,15530,91
|
|
20231122,101800,142183030,15540,15540,15540,15540,2
|
|
20231122,101700,142151950,15520,15520,15530,15520,56
|
|
20231122,101600,141282820,15520,15520,15520,15520,15
|
|
20231122,101500,141050020,15530,15530,15530,15530,12
|
|
20231122,101400,140863660,15520,15490,15520,15490,46
|
|
20231122,101300,140150660,15490,15490,15490,15490,39
|
|
20231122,101200,139546550,15450,15440,15450,15440,175
|
|
20231122,101100,136843860,15440,15440,15440,15440,74
|
|
20231122,101000,135701300,15430,15440,15440,15430,7
|
|
20231122,100900,135593240,15430,15430,15430,15430,0
|
|
20231122,100800,135593240,15430,15430,15430,15430,3
|
|
20231122,100700,135546950,15440,15440,15440,15440,0
|
|
20231122,100600,135546950,15440,15440,15440,15440,0
|
|
20231122,100500,135546950,15440,15440,15440,15440,1
|
|
20231122,100400,135531510,15420,15430,15430,15420,102
|
|
20231122,100300,133958560,15430,15430,15430,15430,0
|
|
20231122,100200,133958560,15430,15430,15430,15430,0
|
|
20231122,100100,133958560,15430,15430,15430,15430,40
|
|
20231122,100000,133341360,15420,15420,15420,15420,2
|
|
20231122,095900,133310520,15430,15430,15430,15430,0
|
|
20231122,095800,133310520,15430,15430,15430,15430,2
|
|
20231122,095700,133279660,15430,15430,15430,15430,0
|
|
20231122,095600,133279660,15430,15430,15430,15430,0
|
|
20231122,095500,133279660,15430,15430,15430,15430,32
|
|
20231122,095400,132785900,15400,15440,15440,15400,40
|
|
20231122,095300,132169100,15400,15400,15400,15400,0
|
|
20231122,095200,132169100,15400,15400,15400,15400,0
|
|
20231122,095100,132169100,15400,15400,15400,15400,32
|
|
20231122,095000,131676300,15390,15390,15390,15390,2
|
|
20231122,094900,131645520,15390,15390,15390,15390,65
|
|
20231122,094800,130645170,15390,15390,15390,15390,50
|
|
20231122,094700,129875670,15390,15390,15390,15390,2
|
|
20231122,094600,129844890,15380,15380,15380,15380,0
|
|
20231122,094500,129844890,15380,15370,15380,15370,140
|
|
20231122,094400,127692440,15370,15360,15370,15360,17
|
|
20231122,094300,127431180,15360,15360,15360,15360,13
|
|
20231122,094200,127231500,15360,15360,15360,15360,69
|
|
20231122,094100,126171660,15360,15360,15360,15360,138
|
|
20231122,094000,124051980,15360,15360,15360,15360,2
|
|
20231122,093900,124021260,15360,15370,15370,15360,5
|
|
20231122,093800,123944420,15370,15370,15370,15370,59
|
|
20231122,093700,123037590,15360,15360,15370,15360,57
|
|
20231122,093600,122162060,15360,15360,15360,15360,1
|
|
20231122,093500,122146700,15360,15360,15360,15350,79
|
|
20231122,093400,120933450,15360,15390,15390,15340,2827
|
|
20231122,093300,77505760,15400,15400,15400,15400,2
|
|
20231122,093200,77474960,15400,15390,15400,15390,329
|
|
20231122,093100,72411630,15400,15400,15400,15400,132
|
|
20231122,093000,70378830,15420,15420,15420,15420,1
|
|
20231122,092900,70363410,15400,15390,15400,15390,62
|
|
20231122,092800,69408870,15400,15400,15400,15400,134
|
|
20231122,092700,67345270,15430,15430,15430,15430,1
|
|
20231122,092600,67329840,15440,15440,15440,15440,0
|
|
20231122,092500,67329840,15440,15440,15440,15440,10
|
|
20231122,092400,67175440,15450,15480,15480,15450,245
|
|
20231122,092300,63386860,15480,15480,15480,15480,1
|
|
20231122,092200,63371380,15470,15470,15470,15470,0
|
|
20231122,092100,63371380,15470,15470,15470,15470,0
|
|
20231122,092000,63371380,15470,15490,15550,15470,104
|
|
20231122,091900,61754630,15490,15450,15490,15450,613
|
|
20231122,091800,52272860,15460,15430,15460,15430,160
|
|
20231122,091700,49803200,15380,15420,15420,15380,26
|
|
20231122,091600,49402320,15380,15380,15380,15380,0
|
|
20231122,091500,49402320,15380,15380,15380,15380,8
|
|
20231122,091400,49279280,15380,15380,15380,15380,105
|
|
20231122,091300,47664380,15380,15370,15380,15370,92
|
|
20231122,091200,46250250,15370,15400,15400,15370,149
|
|
20231122,091100,43957980,15440,15460,15460,15440,23
|
|
20231122,091000,43602520,15460,15460,15460,15460,17
|
|
20231122,090900,43339700,15450,15440,15450,15440,30
|
|
20231122,090800,42876390,15440,15390,15450,15390,295
|
|
20231122,090700,38330510,15390,15320,15430,15320,497
|
|
20231122,090600,30673310,15310,15400,15400,15310,709
|
|
20231122,090500,19792050,15420,15430,15430,15420,289
|
|
20231122,090400,15333060,15460,15470,15470,15460,39
|
|
20231122,090300,14729930,15470,15470,15470,15470,113
|
|
20231122,090200,12981820,15480,15480,15480,15480,52
|
|
20231122,090100,12176860,15480,15490,15490,15480,673
|
|
20231122,090000,1753190,15490,15550,15550,15490,113
|