578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183500,466859790,19580,19580,19580,19580,137
|
|
20231122,183400,466859790,19580,19580,19580,19580,0
|
|
20231122,183300,466859790,19580,19580,19580,19580,0
|
|
20231122,183200,466859790,19580,19580,19580,19580,0
|
|
20231122,183100,466859790,19580,19580,19580,19580,0
|
|
20231122,183000,466859790,19580,19580,19580,19580,0
|
|
20231122,182900,466859790,19580,19580,19580,19580,0
|
|
20231122,182800,466859790,19580,19580,19580,19580,0
|
|
20231122,182700,466859790,19580,19580,19580,19580,0
|
|
20231122,182600,466859790,19580,19580,19580,19580,0
|
|
20231122,182500,466859790,19580,19580,19580,19580,0
|
|
20231122,182400,466859790,19580,19580,19580,19580,0
|
|
20231122,182300,466859790,19580,19580,19580,19580,0
|
|
20231122,182200,466859790,19580,19580,19580,19580,0
|
|
20231122,182100,466859790,19580,19580,19580,19580,0
|
|
20231122,182000,466859790,19580,19580,19580,19580,0
|
|
20231122,181900,466859790,19580,19580,19580,19580,0
|
|
20231122,181800,466859790,19580,19580,19580,19580,0
|
|
20231122,181700,466859790,19580,19580,19580,19580,0
|
|
20231122,181600,466859790,19580,19580,19580,19580,0
|
|
20231122,181500,466859790,19580,19580,19580,19580,0
|
|
20231122,181400,466859790,19580,19580,19580,19580,0
|
|
20231122,181300,466859790,19580,19580,19580,19580,0
|
|
20231122,181200,466859790,19580,19580,19580,19580,0
|
|
20231122,181100,466859790,19580,19580,19580,19580,0
|
|
20231122,181000,466859790,19580,19580,19580,19580,0
|
|
20231122,180900,466859790,19580,19580,19580,19580,0
|
|
20231122,180800,466859790,19580,19580,19580,19580,0
|
|
20231122,180700,466859790,19580,19580,19580,19580,0
|
|
20231122,180600,466859790,19580,19580,19580,19580,0
|
|
20231122,180500,466859790,19580,19580,19580,19580,137
|
|
20231122,180400,466859790,19580,19580,19580,19580,0
|
|
20231122,180300,466859790,19580,19580,19580,19580,0
|
|
20231122,180200,466859790,19580,19580,19580,19580,0
|
|
20231122,180100,466859790,19580,19580,19580,19580,0
|
|
20231122,180000,466859790,19580,19580,19580,19580,0
|
|
20231122,175900,466859790,19580,19580,19580,19580,0
|
|
20231122,175800,466859790,19580,19580,19580,19580,0
|
|
20231122,175700,466859790,19580,19580,19580,19580,0
|
|
20231122,175600,466859790,19580,19580,19580,19580,0
|
|
20231122,175500,466859790,19580,19580,19580,19580,0
|
|
20231122,175400,466859790,19580,19580,19580,19580,0
|
|
20231122,175300,466859790,19580,19580,19580,19580,0
|
|
20231122,175200,466859790,19580,19580,19580,19580,0
|
|
20231122,175100,466859790,19580,19580,19580,19580,0
|
|
20231122,175000,466859790,19580,19580,19580,19580,0
|
|
20231122,174900,466859790,19580,19580,19580,19580,0
|
|
20231122,174800,466859790,19580,19580,19580,19580,0
|
|
20231122,174700,466859790,19580,19580,19580,19580,0
|
|
20231122,174600,466859790,19580,19580,19580,19580,0
|
|
20231122,174500,466859790,19580,19580,19580,19580,0
|
|
20231122,174400,466859790,19580,19580,19580,19580,0
|
|
20231122,174300,466859790,19580,19580,19580,19580,0
|
|
20231122,174200,466859790,19580,19580,19580,19580,0
|
|
20231122,174100,466859790,19580,19580,19580,19580,0
|
|
20231122,174000,466859790,19580,19580,19580,19580,0
|
|
20231122,173900,466859790,19580,19580,19580,19580,0
|
|
20231122,173800,466859790,19580,19580,19580,19580,0
|
|
20231122,173700,466859790,19580,19580,19580,19580,0
|
|
20231122,173600,466859790,19580,19580,19580,19580,0
|
|
20231122,173500,466859790,19580,19580,19580,19580,137
|
|
20231122,173400,466859790,19580,19580,19580,19580,0
|
|
20231122,173300,466859790,19580,19580,19580,19580,0
|
|
20231122,173200,466859790,19580,19580,19580,19580,0
|
|
20231122,173100,466859790,19580,19580,19580,19580,0
|
|
20231122,173000,466859790,19580,19580,19580,19580,0
|
|
20231122,172900,466859790,19580,19580,19580,19580,0
|
|
20231122,172800,466859790,19580,19580,19580,19580,0
|
|
20231122,172700,466859790,19580,19580,19580,19580,0
|
|
20231122,172600,466859790,19580,19580,19580,19580,0
|
|
20231122,172500,466859790,19580,19580,19580,19580,0
|
|
20231122,172400,466859790,19580,19580,19580,19580,0
|
|
20231122,172300,466859790,19580,19580,19580,19580,0
|
|
20231122,172200,466859790,19580,19580,19580,19580,0
|
|
20231122,172100,466859790,19580,19580,19580,19580,0
|
|
20231122,172000,466859790,19580,19580,19580,19580,0
|
|
20231122,171900,466859790,19580,19580,19580,19580,0
|
|
20231122,171800,466859790,19580,19580,19580,19580,0
|
|
20231122,171700,466859790,19580,19580,19580,19580,0
|
|
20231122,171600,466859790,19580,19580,19580,19580,0
|
|
20231122,171500,466859790,19580,19580,19580,19580,0
|
|
20231122,171400,466859790,19580,19580,19580,19580,0
|
|
20231122,171300,466859790,19580,19580,19580,19580,0
|
|
20231122,171200,466859790,19580,19580,19580,19580,0
|
|
20231122,171100,466859790,19580,19580,19580,19580,0
|
|
20231122,171000,466859790,19580,19580,19580,19580,0
|
|
20231122,170900,466859790,19580,19580,19580,19580,0
|
|
20231122,170800,466859790,19580,19580,19580,19580,0
|
|
20231122,170700,466859790,19580,19580,19580,19580,0
|
|
20231122,170600,466859790,19580,19580,19580,19580,0
|
|
20231122,170500,466859790,19580,19580,19580,19580,137
|
|
20231122,170400,466859790,19580,19580,19580,19580,0
|
|
20231122,170300,466859790,19580,19580,19580,19580,0
|
|
20231122,170200,466859790,19580,19580,19580,19580,0
|
|
20231122,170100,466859790,19580,19580,19580,19580,0
|
|
20231122,170000,466859790,19580,19580,19580,19580,0
|
|
20231122,165900,466859790,19580,19580,19580,19580,0
|
|
20231122,165800,466859790,19580,19580,19580,19580,0
|
|
20231122,165700,466859790,19580,19580,19580,19580,0
|
|
20231122,165600,466859790,19580,19580,19580,19580,0
|
|
20231122,165500,466859790,19580,19580,19580,19580,0
|
|
20231122,165400,466859790,19580,19580,19580,19580,0
|
|
20231122,165300,466859790,19580,19580,19580,19580,0
|
|
20231122,165200,466859790,19580,19580,19580,19580,0
|
|
20231122,165100,466859790,19580,19580,19580,19580,0
|
|
20231122,165000,466859790,19580,19580,19580,19580,0
|
|
20231122,164900,466859790,19580,19580,19580,19580,0
|
|
20231122,164800,466859790,19580,19580,19580,19580,0
|
|
20231122,164700,466859790,19580,19580,19580,19580,0
|
|
20231122,164600,466859790,19580,19580,19580,19580,0
|
|
20231122,164500,466859790,19580,19580,19580,19580,0
|
|
20231122,164400,466859790,19580,19580,19580,19580,0
|
|
20231122,164300,466859790,19580,19580,19580,19580,0
|
|
20231122,164200,466859790,19580,19580,19580,19580,0
|
|
20231122,164100,466859790,19580,19580,19580,19580,0
|
|
20231122,164000,466859790,19580,19580,19580,19580,0
|
|
20231122,163900,466859790,19580,19580,19580,19580,0
|
|
20231122,163800,466859790,19580,19580,19580,19580,0
|
|
20231122,163700,466859790,19580,19580,19580,19580,0
|
|
20231122,163600,466859790,19580,19580,19580,19580,0
|
|
20231122,163500,466859790,19580,19580,19580,19580,137
|
|
20231122,163400,466859790,19580,19580,19580,19580,0
|
|
20231122,163300,466859790,19580,19580,19580,19580,0
|
|
20231122,163200,466859790,19580,19580,19580,19580,0
|
|
20231122,163100,466859790,19580,19580,19580,19580,0
|
|
20231122,163000,466859790,19580,19580,19580,19580,0
|
|
20231122,162900,466859790,19580,19580,19580,19580,0
|
|
20231122,162800,466859790,19580,19580,19580,19580,0
|
|
20231122,162700,466859790,19580,19580,19580,19580,0
|
|
20231122,162600,466859790,19580,19580,19580,19580,0
|
|
20231122,162500,466859790,19580,19580,19580,19580,0
|
|
20231122,162400,466859790,19580,19580,19580,19580,0
|
|
20231122,162300,466859790,19580,19580,19580,19580,0
|
|
20231122,162200,466859790,19580,19580,19580,19580,0
|
|
20231122,162100,466859790,19580,19580,19580,19580,0
|
|
20231122,162000,466859790,19580,19580,19580,19580,0
|
|
20231122,161900,466859790,19580,19580,19580,19580,0
|
|
20231122,161800,466859790,19580,19580,19580,19580,0
|
|
20231122,161700,466859790,19580,19580,19580,19580,0
|
|
20231122,161600,466859790,19580,19580,19580,19580,0
|
|
20231122,161500,466859790,19580,19580,19580,19580,0
|
|
20231122,161400,466859790,19580,19580,19580,19580,0
|
|
20231122,161300,466859790,19580,19580,19580,19580,0
|
|
20231122,161200,466859790,19580,19580,19580,19580,0
|
|
20231122,161100,466859790,19580,19580,19580,19580,0
|
|
20231122,161000,466859790,19580,19580,19580,19580,0
|
|
20231122,160900,466859790,19580,19580,19580,19580,0
|
|
20231122,160800,466859790,19580,19580,19580,19580,0
|
|
20231122,160700,466859790,19580,19580,19580,19580,0
|
|
20231122,160600,466859790,19580,19580,19580,19580,0
|
|
20231122,160500,466859790,19580,19580,19580,19580,137
|
|
20231122,160400,466859790,19580,19580,19580,19580,0
|
|
20231122,160300,466859790,19580,19580,19580,19580,0
|
|
20231122,160200,466859790,19580,19580,19580,19580,0
|
|
20231122,160100,466859790,19580,19580,19580,19580,0
|
|
20231122,160000,466859790,19580,19580,19580,19580,0
|
|
20231122,155900,466859790,19580,19580,19580,19580,0
|
|
20231122,155800,466859790,19580,19580,19580,19580,0
|
|
20231122,155700,466859790,19580,19580,19580,19580,0
|
|
20231122,155600,466859790,19580,19580,19580,19580,0
|
|
20231122,155500,466859790,19580,19580,19580,19580,0
|
|
20231122,155400,466859790,19580,19580,19580,19580,0
|
|
20231122,155300,466859790,19580,19580,19580,19580,0
|
|
20231122,155200,466859790,19580,19580,19580,19580,0
|
|
20231122,155100,466859790,19580,19580,19580,19580,0
|
|
20231122,155000,466859790,19580,19580,19580,19580,0
|
|
20231122,154900,466859790,19580,19580,19580,19580,0
|
|
20231122,154800,466859790,19580,19580,19580,19580,0
|
|
20231122,154700,466859790,19580,19580,19580,19580,0
|
|
20231122,154600,466859790,19580,19580,19580,19580,0
|
|
20231122,154500,466859790,19580,19580,19580,19580,0
|
|
20231122,154400,466859790,19580,19580,19580,19580,0
|
|
20231122,154300,466859790,19580,19580,19580,19580,0
|
|
20231122,154200,466859790,19580,19580,19580,19580,0
|
|
20231122,154100,466859790,19580,19580,19580,19580,0
|
|
20231122,154000,466859790,19580,19580,19580,19580,0
|
|
20231122,153900,466859790,19580,19580,19580,19580,0
|
|
20231122,153800,466859790,19580,19580,19580,19580,0
|
|
20231122,153700,466859790,19580,19580,19580,19580,0
|
|
20231122,153600,466859790,19580,19580,19580,19580,0
|
|
20231122,153500,466859790,19580,19580,19580,19580,137
|
|
20231122,153400,466859790,19580,19580,19580,19580,0
|
|
20231122,153300,466859790,19580,19580,19580,19580,0
|
|
20231122,153200,466859790,19580,19580,19580,19580,0
|
|
20231122,153100,466859790,19580,19580,19580,19580,0
|
|
20231122,153000,466859790,19580,19580,19580,19580,137
|
|
20231122,152900,464177330,19530,19530,19530,19530,0
|
|
20231122,152800,464177330,19530,19530,19530,19530,0
|
|
20231122,152700,464177330,19530,19530,19530,19530,0
|
|
20231122,152600,464177330,19530,19530,19530,19530,0
|
|
20231122,152500,464177330,19530,19530,19530,19530,0
|
|
20231122,152400,464177330,19530,19530,19530,19530,0
|
|
20231122,152300,464177330,19530,19530,19530,19530,0
|
|
20231122,152200,464177330,19530,19530,19530,19530,0
|
|
20231122,152100,464177330,19530,19530,19530,19530,0
|
|
20231122,152000,464177330,19530,19530,19530,19530,0
|
|
20231122,151900,464177330,19530,19530,19530,19530,1
|
|
20231122,151800,464157800,19500,19500,19500,19500,362
|
|
20231122,151700,457098800,19500,19500,19500,19500,0
|
|
20231122,151600,457098800,19500,19500,19500,19500,1
|
|
20231122,151500,457079300,19510,19510,19510,19510,205
|
|
20231122,151400,453079750,19520,19520,19520,19520,0
|
|
20231122,151300,453079750,19520,19520,19520,19520,1
|
|
20231122,151200,453060230,19520,19520,19520,19520,10
|
|
20231122,151100,452865030,19520,19520,19520,19520,2
|
|
20231122,151000,452825990,19530,19540,19550,19530,496
|
|
20231122,150900,443134180,19540,19540,19540,19540,13
|
|
20231122,150800,442880160,19540,19540,19540,19540,13
|
|
20231122,150700,442626140,19550,19550,19550,19550,0
|
|
20231122,150600,442626140,19550,19550,19550,19550,50
|
|
20231122,150500,441648640,19540,19540,19540,19540,356
|
|
20231122,150400,434692400,19540,19540,19540,19540,0
|
|
20231122,150300,434692400,19540,19530,19540,19530,46
|
|
20231122,150200,433793570,19540,19540,19540,19540,0
|
|
20231122,150100,433793570,19540,19540,19540,19540,0
|
|
20231122,150000,433793570,19540,19490,19540,19490,15
|
|
20231122,145900,433500630,19490,19490,19490,19490,0
|
|
20231122,145800,433500630,19490,19490,19490,19490,0
|
|
20231122,145700,433500630,19490,19490,19490,19490,0
|
|
20231122,145600,433500630,19490,19490,19490,19490,103
|
|
20231122,145500,431493160,19530,19530,19530,19530,0
|
|
20231122,145400,431493160,19530,19530,19530,19530,103
|
|
20231122,145300,429481570,19530,19530,19530,19530,12
|
|
20231122,145200,429247210,19540,19540,19540,19540,0
|
|
20231122,145100,429247210,19540,19540,19540,19540,0
|
|
20231122,145000,429247210,19540,19540,19540,19540,16
|
|
20231122,144900,428934570,19500,19500,19500,19500,0
|
|
20231122,144800,428934570,19500,19500,19500,19500,2
|
|
20231122,144700,428895570,19540,19540,19540,19540,0
|
|
20231122,144600,428895570,19540,19540,19540,19540,0
|
|
20231122,144500,428895570,19540,19510,19540,19510,449
|
|
20231122,144400,420132770,19510,19490,19510,19490,121
|
|
20231122,144300,417773370,19490,19490,19490,19490,0
|
|
20231122,144200,417773370,19490,19490,19490,19490,0
|
|
20231122,144100,417773370,19490,19490,19490,19490,2
|
|
20231122,144000,417734390,19490,19480,19490,19480,69
|
|
20231122,143900,416389890,19490,19490,19490,19490,169
|
|
20231122,143800,413096080,19490,19490,19490,19490,0
|
|
20231122,143700,413096080,19490,19490,19490,19490,7
|
|
20231122,143600,412959650,19490,19490,19490,19490,0
|
|
20231122,143500,412959650,19490,19490,19490,19490,0
|
|
20231122,143400,412959650,19490,19490,19490,19490,0
|
|
20231122,143300,412959650,19490,19490,19490,19490,1
|
|
20231122,143200,412940160,19490,19490,19490,19490,78
|
|
20231122,143100,411419940,19490,19490,19490,19490,476
|
|
20231122,143000,402142700,19500,19500,19500,19500,51
|
|
20231122,142900,401148200,19510,19510,19510,19510,56
|
|
20231122,142800,400055640,19510,19510,19510,19510,250
|
|
20231122,142700,395178140,19500,19500,19500,19500,0
|
|
20231122,142600,395178140,19500,19500,19500,19500,0
|
|
20231122,142500,395178140,19500,19500,19500,19500,40
|
|
20231122,142400,394398140,19500,19500,19500,19500,0
|
|
20231122,142300,394398140,19500,19510,19510,19500,5
|
|
20231122,142200,394300630,19510,19510,19510,19510,1
|
|
20231122,142100,394281120,19500,19500,19500,19500,2
|
|
20231122,142000,394242120,19500,19500,19500,19500,0
|
|
20231122,141900,394242120,19500,19500,19500,19500,0
|
|
20231122,141800,394242120,19500,19500,19500,19500,0
|
|
20231122,141700,394242120,19500,19490,19500,19490,9
|
|
20231122,141600,394066640,19490,19490,19490,19490,0
|
|
20231122,141500,394066640,19490,19490,19490,19490,0
|
|
20231122,141400,394066640,19490,19490,19490,19490,0
|
|
20231122,141300,394066640,19490,19490,19490,19490,0
|
|
20231122,141200,394066640,19490,19490,19490,19490,0
|
|
20231122,141100,394066640,19490,19490,19490,19490,0
|
|
20231122,141000,394066640,19490,19490,19490,19490,0
|
|
20231122,140900,394066640,19490,19490,19490,19490,0
|
|
20231122,140800,394066640,19490,19490,19490,19490,0
|
|
20231122,140700,394066640,19490,19490,19490,19490,0
|
|
20231122,140600,394066640,19490,19490,19490,19490,0
|
|
20231122,140500,394066640,19490,19490,19490,19490,0
|
|
20231122,140400,394066640,19490,19490,19490,19490,37
|
|
20231122,140300,393345510,19500,19500,19500,19500,221
|
|
20231122,140200,389036010,19500,19500,19500,19500,20
|
|
20231122,140100,388646010,19490,19490,19490,19490,1
|
|
20231122,140000,388626520,19490,19490,19490,19490,0
|
|
20231122,135900,388626520,19490,19490,19490,19490,0
|
|
20231122,135800,388626520,19490,19490,19490,19490,0
|
|
20231122,135700,388626520,19490,19490,19490,19490,0
|
|
20231122,135600,388626520,19490,19490,19490,19490,0
|
|
20231122,135500,388626520,19490,19490,19490,19490,0
|
|
20231122,135400,388626520,19490,19490,19490,19490,49
|
|
20231122,135300,387671510,19490,19490,19490,19490,0
|
|
20231122,135200,387671510,19490,19490,19490,19490,4
|
|
20231122,135100,387593550,19490,19490,19490,19490,0
|
|
20231122,135000,387593550,19490,19490,19490,19490,1
|
|
20231122,134900,387574060,19500,19500,19500,19500,0
|
|
20231122,134800,387574060,19500,19500,19500,19500,0
|
|
20231122,134700,387574060,19500,19500,19500,19500,0
|
|
20231122,134600,387574060,19500,19500,19500,19500,0
|
|
20231122,134500,387574060,19500,19500,19500,19500,64
|
|
20231122,134400,386326060,19500,19500,19500,19500,0
|
|
20231122,134300,386326060,19500,19500,19500,19500,0
|
|
20231122,134200,386326060,19500,19500,19500,19500,0
|
|
20231122,134100,386326060,19500,19500,19500,19500,2
|
|
20231122,134000,386287060,19490,19490,19490,19490,200
|
|
20231122,133900,382389060,19480,19480,19480,19480,0
|
|
20231122,133800,382389060,19480,19480,19480,19480,0
|
|
20231122,133700,382389060,19480,19480,19480,19480,0
|
|
20231122,133600,382389060,19480,19480,19480,19480,0
|
|
20231122,133500,382389060,19480,19480,19480,19480,0
|
|
20231122,133400,382389060,19480,19480,19480,19480,2
|
|
20231122,133300,382350100,19480,19480,19480,19480,0
|
|
20231122,133200,382350100,19480,19480,19480,19480,0
|
|
20231122,133100,382350100,19480,19480,19480,19480,0
|
|
20231122,133000,382350100,19480,19480,19480,19480,1
|
|
20231122,132900,382330620,19470,19470,19470,19470,0
|
|
20231122,132800,382330620,19470,19470,19470,19470,0
|
|
20231122,132700,382330620,19470,19470,19470,19470,0
|
|
20231122,132600,382330620,19470,19470,19470,19470,0
|
|
20231122,132500,382330620,19470,19470,19470,19470,0
|
|
20231122,132400,382330620,19470,19470,19470,19470,1
|
|
20231122,132300,382311150,19460,19460,19460,19460,0
|
|
20231122,132200,382311150,19460,19460,19460,19460,0
|
|
20231122,132100,382311150,19460,19460,19460,19460,2
|
|
20231122,132000,382272230,19470,19470,19470,19470,0
|
|
20231122,131900,382272230,19470,19470,19470,19470,176
|
|
20231122,131800,378845510,19470,19470,19470,19470,0
|
|
20231122,131700,378845510,19470,19470,19470,19470,0
|
|
20231122,131600,378845510,19470,19470,19470,19470,0
|
|
20231122,131500,378845510,19470,19470,19470,19470,246
|
|
20231122,131400,374055890,19460,19460,19460,19460,2
|
|
20231122,131300,374016970,19490,19490,19490,19490,890
|
|
20231122,131200,356670870,19540,19540,19540,19540,0
|
|
20231122,131100,356670870,19540,19540,19540,19540,0
|
|
20231122,131000,356670870,19540,19540,19540,19540,0
|
|
20231122,130900,356670870,19540,19540,19540,19540,0
|
|
20231122,130800,356670870,19540,19540,19540,19540,131
|
|
20231122,130700,354111130,19540,19540,19540,19540,0
|
|
20231122,130600,354111130,19540,19540,19540,19540,0
|
|
20231122,130500,354111130,19540,19540,19540,19540,0
|
|
20231122,130400,354111130,19540,19530,19540,19530,106
|
|
20231122,130300,352039900,19530,19530,19530,19530,0
|
|
20231122,130200,352039900,19530,19530,19530,19530,4
|
|
20231122,130100,351961780,19530,19530,19530,19530,0
|
|
20231122,130000,351961780,19530,19500,19530,19500,2
|
|
20231122,125900,351922750,19500,19500,19500,19500,0
|
|
20231122,125800,351922750,19500,19500,19500,19500,0
|
|
20231122,125700,351922750,19500,19500,19500,19500,109
|
|
20231122,125600,349797250,19500,19500,19500,19500,2
|
|
20231122,125500,349758250,19540,19540,19540,19540,0
|
|
20231122,125400,349758250,19540,19540,19540,19540,0
|
|
20231122,125300,349758250,19540,19540,19540,19540,0
|
|
20231122,125200,349758250,19540,19540,19540,19540,0
|
|
20231122,125100,349758250,19540,19540,19540,19540,0
|
|
20231122,125000,349758250,19540,19540,19540,19540,1
|
|
20231122,124900,349738710,19550,19550,19550,19550,0
|
|
20231122,124800,349738710,19550,19500,19550,19500,90
|
|
20231122,124700,347981450,19550,19550,19550,19550,0
|
|
20231122,124600,347981450,19550,19550,19550,19550,0
|
|
20231122,124500,347981450,19550,19550,19550,19550,59
|
|
20231122,124400,346828000,19550,19550,19550,19550,43
|
|
20231122,124300,345987350,19540,19540,19540,19540,2
|
|
20231122,124200,345948270,19540,19540,19540,19540,0
|
|
20231122,124100,345948270,19540,19540,19540,19540,0
|
|
20231122,124000,345948270,19540,19540,19540,19540,1
|
|
20231122,123900,345928730,19540,19540,19540,19540,0
|
|
20231122,123800,345928730,19540,19540,19540,19540,0
|
|
20231122,123700,345928730,19540,19530,19540,19530,85
|
|
20231122,123600,344267980,19530,19520,19530,19520,3
|
|
20231122,123500,344209410,19510,19500,19510,19500,33
|
|
20231122,123400,343565730,19510,19510,19510,19510,0
|
|
20231122,123300,343565730,19510,19510,19510,19510,0
|
|
20231122,123200,343565730,19510,19510,19510,19510,0
|
|
20231122,123100,343565730,19510,19510,19510,19510,0
|
|
20231122,123000,343565730,19510,19510,19510,19510,4
|
|
20231122,122900,343487690,19450,19450,19450,19450,0
|
|
20231122,122800,343487690,19450,19450,19450,19450,0
|
|
20231122,122700,343487690,19450,19450,19450,19450,0
|
|
20231122,122600,343487690,19450,19450,19450,19450,0
|
|
20231122,122500,343487690,19450,19450,19450,19450,0
|
|
20231122,122400,343487690,19450,19450,19450,19450,0
|
|
20231122,122300,343487690,19450,19450,19450,19450,0
|
|
20231122,122200,343487690,19450,19450,19450,19450,0
|
|
20231122,122100,343487690,19450,19450,19450,19450,393
|
|
20231122,122000,335843840,19450,19450,19450,19450,0
|
|
20231122,121900,335843840,19450,19450,19450,19450,0
|
|
20231122,121800,335843840,19450,19450,19450,19450,0
|
|
20231122,121700,335843840,19450,19470,19470,19450,103
|
|
20231122,121600,333839480,19460,19470,19470,19460,9
|
|
20231122,121500,333664260,19470,19470,19470,19470,36
|
|
20231122,121400,332963340,19470,19470,19470,19470,0
|
|
20231122,121300,332963340,19470,19470,19470,19470,0
|
|
20231122,121200,332963340,19470,19490,19490,19470,69
|
|
20231122,121100,331618690,19490,19490,19490,19490,0
|
|
20231122,121000,331618690,19490,19490,19490,19490,175
|
|
20231122,120900,328207940,19490,19490,19490,19490,1
|
|
20231122,120800,328188450,19520,19520,19520,19520,0
|
|
20231122,120700,328188450,19520,19520,19520,19520,1
|
|
20231122,120600,328168930,19520,19520,19520,19520,5
|
|
20231122,120500,328071330,19520,19520,19520,19520,0
|
|
20231122,120400,328071330,19520,19500,19520,19500,2
|
|
20231122,120300,328032310,19490,19490,19490,19490,0
|
|
20231122,120200,328032310,19490,19490,19490,19490,0
|
|
20231122,120100,328032310,19490,19490,19490,19490,2
|
|
20231122,120000,327993330,19520,19520,19520,19520,0
|
|
20231122,115900,327993330,19520,19520,19520,19520,0
|
|
20231122,115800,327993330,19520,19500,19520,19500,50
|
|
20231122,115700,327017450,19500,19500,19500,19500,1
|
|
20231122,115600,326997950,19500,19500,19500,19500,0
|
|
20231122,115500,326997950,19500,19490,19500,19490,11
|
|
20231122,115400,326783460,19490,19490,19490,19490,0
|
|
20231122,115300,326783460,19490,19490,19490,19490,0
|
|
20231122,115200,326783460,19490,19490,19490,19490,0
|
|
20231122,115100,326783460,19490,19490,19490,19490,0
|
|
20231122,115000,326783460,19490,19490,19490,19490,1
|
|
20231122,114900,326763970,19490,19490,19490,19490,0
|
|
20231122,114800,326763970,19490,19490,19490,19490,0
|
|
20231122,114700,326763970,19490,19490,19490,19490,0
|
|
20231122,114600,326763970,19490,19490,19490,19490,0
|
|
20231122,114500,326763970,19490,19490,19490,19490,1
|
|
20231122,114400,326744480,19490,19490,19490,19490,0
|
|
20231122,114300,326744480,19490,19470,19490,19470,51
|
|
20231122,114200,325750510,19470,19470,19470,19470,0
|
|
20231122,114100,325750510,19470,19450,19470,19450,15
|
|
20231122,114000,325458500,19440,19440,19440,19440,1
|
|
20231122,113900,325439060,19440,19440,19440,19440,0
|
|
20231122,113800,325439060,19440,19440,19440,19440,0
|
|
20231122,113700,325439060,19440,19440,19440,19440,0
|
|
20231122,113600,325439060,19440,19440,19440,19440,40
|
|
20231122,113500,324661460,19440,19440,19440,19440,0
|
|
20231122,113400,324661460,19440,19440,19440,19440,0
|
|
20231122,113300,324661460,19440,19440,19440,19440,0
|
|
20231122,113200,324661460,19440,19450,19450,19440,41
|
|
20231122,113100,323864030,19450,19450,19450,19450,2
|
|
20231122,113000,323825130,19480,19480,19480,19480,0
|
|
20231122,112900,323825130,19480,19480,19480,19480,0
|
|
20231122,112800,323825130,19480,19500,19500,19480,319
|
|
20231122,112700,317608030,19500,19500,19500,19500,0
|
|
20231122,112600,317608030,19500,19500,19500,19500,0
|
|
20231122,112500,317608030,19500,19500,19500,19500,0
|
|
20231122,112400,317608030,19500,19500,19500,19500,22
|
|
20231122,112300,317179030,19500,19500,19500,19500,0
|
|
20231122,112200,317179030,19500,19500,19500,19500,0
|
|
20231122,112100,317179030,19500,19500,19500,19500,1
|
|
20231122,112000,317159530,19500,19500,19500,19500,0
|
|
20231122,111900,317159530,19500,19500,19500,19500,0
|
|
20231122,111800,317159530,19500,19500,19500,19500,0
|
|
20231122,111700,317159530,19500,19500,19500,19500,0
|
|
20231122,111600,317159530,19500,19500,19500,19500,0
|
|
20231122,111500,317159530,19500,19500,19500,19500,0
|
|
20231122,111400,317159530,19500,19490,19500,19490,4
|
|
20231122,111300,317081560,19480,19480,19480,19480,13
|
|
20231122,111200,316828320,19490,19490,19490,19490,0
|
|
20231122,111100,316828320,19490,19490,19490,19490,2
|
|
20231122,111000,316789340,19490,19480,19490,19480,10
|
|
20231122,110900,316594460,19480,19480,19480,19480,0
|
|
20231122,110800,316594460,19480,19500,19500,19480,134
|
|
20231122,110700,313982920,19500,19500,19500,19500,0
|
|
20231122,110600,313982920,19500,19500,19500,19500,19
|
|
20231122,110500,313612420,19500,19500,19500,19500,20
|
|
20231122,110400,313222420,19510,19510,19510,19510,0
|
|
20231122,110300,313222420,19510,19510,19510,19510,57
|
|
20231122,110200,312110350,19510,19510,19510,19510,0
|
|
20231122,110100,312110350,19510,19510,19510,19510,79
|
|
20231122,110000,310569060,19520,19520,19520,19520,0
|
|
20231122,105900,310569060,19520,19520,19520,19520,0
|
|
20231122,105800,310569060,19520,19520,19520,19520,10
|
|
20231122,105700,310373860,19520,19520,19520,19520,0
|
|
20231122,105600,310373860,19520,19520,19520,19520,0
|
|
20231122,105500,310373860,19520,19520,19520,19520,0
|
|
20231122,105400,310373860,19520,19520,19520,19520,25
|
|
20231122,105300,309885860,19520,19520,19520,19520,0
|
|
20231122,105200,309885860,19520,19520,19520,19520,0
|
|
20231122,105100,309885860,19520,19510,19520,19510,12
|
|
20231122,105000,309651640,19510,19510,19510,19510,1
|
|
20231122,104900,309632130,19520,19520,19520,19520,8
|
|
20231122,104800,309475970,19520,19520,19520,19520,0
|
|
20231122,104700,309475970,19520,19520,19520,19520,0
|
|
20231122,104600,309475970,19520,19520,19520,19520,20
|
|
20231122,104500,309085570,19520,19520,19520,19520,0
|
|
20231122,104400,309085570,19520,19520,19520,19520,0
|
|
20231122,104300,309085570,19520,19520,19520,19520,8
|
|
20231122,104200,308929410,19520,19520,19520,19520,0
|
|
20231122,104100,308929410,19520,19520,19520,19520,1
|
|
20231122,104000,308909890,19550,19550,19550,19550,0
|
|
20231122,103900,308909890,19550,19550,19550,19550,0
|
|
20231122,103800,308909890,19550,19550,19550,19550,0
|
|
20231122,103700,308909890,19550,19530,19550,19530,16
|
|
20231122,103600,308597190,19520,19520,19520,19520,39
|
|
20231122,103500,307835910,19520,19550,19550,19520,259
|
|
20231122,103400,302777140,19550,19550,19550,19550,20
|
|
20231122,103300,302386140,19560,19560,19560,19560,23
|
|
20231122,103200,301936260,19560,19550,19560,19550,163
|
|
20231122,103100,298748110,19530,19530,19530,19530,0
|
|
20231122,103000,298748110,19530,19530,19530,19530,0
|
|
20231122,102900,298748110,19530,19530,19530,19530,54
|
|
20231122,102800,297693490,19530,19530,19530,19530,17
|
|
20231122,102700,297361480,19530,19520,19530,19520,22
|
|
20231122,102600,296931880,19530,19550,19560,19530,178
|
|
20231122,102500,293453160,19560,19590,19590,19540,111
|
|
20231122,102400,291279560,19590,19620,19620,19590,12
|
|
20231122,102300,291044170,19620,19620,19620,19620,30
|
|
20231122,102200,290455570,19620,19590,19630,19580,98
|
|
20231122,102100,288533940,19570,19630,19630,19570,286
|
|
20231122,102000,282927620,19630,19540,19630,19540,625
|
|
20231122,101900,270690730,19520,19520,19520,19520,136
|
|
20231122,101800,268036010,19510,19620,19620,19510,1250
|
|
20231122,101700,243575800,19650,19520,19650,19470,5714
|
|
20231122,101600,131891320,19520,19500,19520,19500,261
|
|
20231122,101500,126800790,19500,19500,19500,19500,9
|
|
20231122,101400,126625290,19500,19500,19500,19500,0
|
|
20231122,101300,126625290,19500,19500,19500,19500,153
|
|
20231122,101200,123641790,19450,19450,19450,19450,0
|
|
20231122,101100,123641790,19450,19500,19500,19450,35
|
|
20231122,101000,122959590,19450,19450,19450,19450,0
|
|
20231122,100900,122959590,19450,19450,19450,19450,3
|
|
20231122,100800,122901240,19450,19450,19450,19450,28
|
|
20231122,100700,122356640,19450,19450,19450,19450,1
|
|
20231122,100600,122337190,19450,19450,19450,19450,0
|
|
20231122,100500,122337190,19450,19450,19450,19450,0
|
|
20231122,100400,122337190,19450,19450,19450,19450,1
|
|
20231122,100300,122317740,19450,19410,19450,19410,15
|
|
20231122,100200,122026270,19410,19410,19410,19410,13
|
|
20231122,100100,121773940,19410,19410,19410,19410,0
|
|
20231122,100000,121773940,19410,19410,19410,19410,0
|
|
20231122,095900,121773940,19410,19380,19410,19380,367
|
|
20231122,095800,114653670,19410,19400,19410,19400,92
|
|
20231122,095700,112867970,19400,19390,19400,19390,244
|
|
20231122,095600,108136520,19370,19370,19370,19370,0
|
|
20231122,095500,108136520,19370,19370,19370,19370,8
|
|
20231122,095400,107981560,19370,19370,19370,19370,20
|
|
20231122,095300,107594160,19370,19360,19370,19360,4
|
|
20231122,095200,107516700,19390,19440,19440,19390,873
|
|
20231122,095100,90553100,19440,19440,19440,19440,0
|
|
20231122,095000,90553100,19440,19440,19440,19440,24
|
|
20231122,094900,90086540,19440,19440,19440,19440,33
|
|
20231122,094800,89445020,19410,19380,19440,19380,7
|
|
20231122,094700,89309270,19370,19370,19370,19370,4
|
|
20231122,094600,89231790,19380,19380,19380,19370,254
|
|
20231122,094500,84309280,19350,19350,19350,19350,5
|
|
20231122,094400,84212530,19360,19380,19380,19360,142
|
|
20231122,094300,81461380,19450,19440,19450,19440,238
|
|
20231122,094200,76834630,19420,19420,19420,19420,36
|
|
20231122,094100,76135510,19500,19470,19500,19450,39
|
|
20231122,094000,75376750,19510,19500,19510,19500,163
|
|
20231122,093900,72196630,19500,19500,19500,19500,0
|
|
20231122,093800,72196630,19500,19480,19500,19420,149
|
|
20231122,093700,69292970,19420,19400,19420,19400,70
|
|
20231122,093600,67934310,19380,19380,19380,19380,110
|
|
20231122,093500,65802510,19330,19330,19330,19330,0
|
|
20231122,093400,65802510,19330,19330,19330,19330,0
|
|
20231122,093300,65802510,19330,19330,19330,19330,0
|
|
20231122,093200,65802510,19330,19330,19330,19330,0
|
|
20231122,093100,65802510,19330,19330,19330,19330,0
|
|
20231122,093000,65802510,19330,19280,19500,19280,424
|
|
20231122,092900,57574690,19280,19260,19280,19260,293
|
|
20231122,092800,51930630,19250,19290,19290,19250,41
|
|
20231122,092700,51140250,19290,19360,19360,19290,1231
|
|
20231122,092600,27338230,19360,19360,19360,19360,0
|
|
20231122,092500,27338230,19360,19360,19360,19360,0
|
|
20231122,092400,27338230,19360,19360,19360,19360,14
|
|
20231122,092300,27067190,19360,19360,19360,19360,0
|
|
20231122,092200,27067190,19360,19360,19360,19360,458
|
|
20231122,092100,18200310,19340,19340,19340,19340,0
|
|
20231122,092000,18200310,19340,19350,19350,19340,37
|
|
20231122,091900,17484530,19360,19380,19380,19360,490
|
|
20231122,091800,7997850,19390,19390,19390,19390,1
|
|
20231122,091700,7978460,19380,19380,19380,19380,0
|
|
20231122,091600,7978460,19380,19380,19380,19380,0
|
|
20231122,091500,7978460,19380,19380,19380,19380,0
|
|
20231122,091400,7978460,19380,19380,19380,19380,0
|
|
20231122,091300,7978460,19380,19380,19380,19380,0
|
|
20231122,091200,7978460,19380,19380,19380,19380,0
|
|
20231122,091100,7978460,19380,19380,19380,19380,0
|
|
20231122,091000,7978460,19380,19380,19380,19380,0
|
|
20231122,090900,7978460,19380,19380,19380,19380,0
|
|
20231122,090800,7978460,19380,19380,19380,19380,0
|
|
20231122,090700,7978460,19380,19380,19380,19380,0
|
|
20231122,090600,7978460,19380,19380,19380,19380,0
|
|
20231122,090500,7978460,19380,19380,19380,19380,0
|
|
20231122,090400,7978460,19380,19380,19380,19380,65
|
|
20231122,090300,6718760,19380,19380,19380,19380,32
|
|
20231122,090200,6098600,19380,19380,19380,19380,0
|
|
20231122,090100,6098600,19380,19380,19380,19380,80
|
|
20231122,090000,4548200,19390,19490,19490,19390,234
|