614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191100,341218320,12380,12380,12380,12380,144
|
|
20231121,191000,341218320,12380,12380,12380,12380,0
|
|
20231121,190900,341218320,12380,12380,12380,12380,0
|
|
20231121,190800,341218320,12380,12380,12380,12380,0
|
|
20231121,190700,341218320,12380,12380,12380,12380,0
|
|
20231121,190600,341218320,12380,12380,12380,12380,0
|
|
20231121,190500,341218320,12380,12380,12380,12380,0
|
|
20231121,190400,341218320,12380,12380,12380,12380,0
|
|
20231121,190300,341218320,12380,12380,12380,12380,0
|
|
20231121,190200,341218320,12380,12380,12380,12380,0
|
|
20231121,190100,341218320,12380,12380,12380,12380,0
|
|
20231121,190000,341218320,12380,12380,12380,12380,0
|
|
20231121,185900,341218320,12380,12380,12380,12380,0
|
|
20231121,185800,341218320,12380,12380,12380,12380,0
|
|
20231121,185700,341218320,12380,12380,12380,12380,0
|
|
20231121,185600,341218320,12380,12380,12380,12380,0
|
|
20231121,185500,341218320,12380,12380,12380,12380,0
|
|
20231121,185400,341218320,12380,12380,12380,12380,0
|
|
20231121,185300,341218320,12380,12380,12380,12380,0
|
|
20231121,185200,341218320,12380,12380,12380,12380,0
|
|
20231121,185100,341218320,12380,12380,12380,12380,0
|
|
20231121,185000,341218320,12380,12380,12380,12380,0
|
|
20231121,184900,341218320,12380,12380,12380,12380,0
|
|
20231121,184800,341218320,12380,12380,12380,12380,0
|
|
20231121,184700,341218320,12380,12380,12380,12380,0
|
|
20231121,184600,341218320,12380,12380,12380,12380,0
|
|
20231121,184500,341218320,12380,12380,12380,12380,0
|
|
20231121,184400,341218320,12380,12380,12380,12380,0
|
|
20231121,184300,341218320,12380,12380,12380,12380,0
|
|
20231121,184200,341218320,12380,12380,12380,12380,0
|
|
20231121,184100,341218320,12380,12380,12380,12380,144
|
|
20231121,184000,341218320,12380,12380,12380,12380,0
|
|
20231121,183900,341218320,12380,12380,12380,12380,0
|
|
20231121,183800,341218320,12380,12380,12380,12380,0
|
|
20231121,183700,341218320,12380,12380,12380,12380,0
|
|
20231121,183600,341218320,12380,12380,12380,12380,0
|
|
20231121,183500,341218320,12380,12380,12380,12380,0
|
|
20231121,183400,341218320,12380,12380,12380,12380,0
|
|
20231121,183300,341218320,12380,12380,12380,12380,0
|
|
20231121,183200,341218320,12380,12380,12380,12380,0
|
|
20231121,183100,341218320,12380,12380,12380,12380,0
|
|
20231121,183000,341218320,12380,12380,12380,12380,0
|
|
20231121,182900,341218320,12380,12380,12380,12380,0
|
|
20231121,182800,341218320,12380,12380,12380,12380,0
|
|
20231121,182700,341218320,12380,12380,12380,12380,0
|
|
20231121,182600,341218320,12380,12380,12380,12380,0
|
|
20231121,182500,341218320,12380,12380,12380,12380,0
|
|
20231121,182400,341218320,12380,12380,12380,12380,0
|
|
20231121,182300,341218320,12380,12380,12380,12380,0
|
|
20231121,182200,341218320,12380,12380,12380,12380,0
|
|
20231121,182100,341218320,12380,12380,12380,12380,0
|
|
20231121,182000,341218320,12380,12380,12380,12380,0
|
|
20231121,181900,341218320,12380,12380,12380,12380,0
|
|
20231121,181800,341218320,12380,12380,12380,12380,0
|
|
20231121,181700,341218320,12380,12380,12380,12380,0
|
|
20231121,181600,341218320,12380,12380,12380,12380,0
|
|
20231121,181500,341218320,12380,12380,12380,12380,0
|
|
20231121,181400,341218320,12380,12380,12380,12380,0
|
|
20231121,181300,341218320,12380,12380,12380,12380,0
|
|
20231121,181200,341218320,12380,12380,12380,12380,0
|
|
20231121,181100,341218320,12380,12380,12380,12380,144
|
|
20231121,181000,341218320,12380,12380,12380,12380,0
|
|
20231121,180900,341218320,12380,12380,12380,12380,0
|
|
20231121,180800,341218320,12380,12380,12380,12380,0
|
|
20231121,180700,341218320,12380,12380,12380,12380,0
|
|
20231121,180600,341218320,12380,12380,12380,12380,0
|
|
20231121,180500,341218320,12380,12380,12380,12380,0
|
|
20231121,180400,341218320,12380,12380,12380,12380,0
|
|
20231121,180300,341218320,12380,12380,12380,12380,0
|
|
20231121,180200,341218320,12380,12380,12380,12380,0
|
|
20231121,180100,341218320,12380,12380,12380,12380,0
|
|
20231121,180000,341218320,12380,12380,12380,12380,0
|
|
20231121,175900,341218320,12380,12380,12380,12380,0
|
|
20231121,175800,341218320,12380,12380,12380,12380,0
|
|
20231121,175700,341218320,12380,12380,12380,12380,0
|
|
20231121,175600,341218320,12380,12380,12380,12380,0
|
|
20231121,175500,341218320,12380,12380,12380,12380,0
|
|
20231121,175400,341218320,12380,12380,12380,12380,0
|
|
20231121,175300,341218320,12380,12380,12380,12380,0
|
|
20231121,175200,341218320,12380,12380,12380,12380,0
|
|
20231121,175100,341218320,12380,12380,12380,12380,0
|
|
20231121,175000,341218320,12380,12380,12380,12380,0
|
|
20231121,174900,341218320,12380,12380,12380,12380,0
|
|
20231121,174800,341218320,12380,12380,12380,12380,0
|
|
20231121,174700,341218320,12380,12380,12380,12380,0
|
|
20231121,174600,341218320,12380,12380,12380,12380,0
|
|
20231121,174500,341218320,12380,12380,12380,12380,0
|
|
20231121,174400,341218320,12380,12380,12380,12380,0
|
|
20231121,174300,341218320,12380,12380,12380,12380,0
|
|
20231121,174200,341218320,12380,12380,12380,12380,0
|
|
20231121,174100,341218320,12380,12380,12380,12380,144
|
|
20231121,174000,341218320,12380,12380,12380,12380,0
|
|
20231121,173900,341218320,12380,12380,12380,12380,0
|
|
20231121,173800,341218320,12380,12380,12380,12380,0
|
|
20231121,173700,341218320,12380,12380,12380,12380,0
|
|
20231121,173600,341218320,12380,12380,12380,12380,0
|
|
20231121,173500,341218320,12380,12380,12380,12380,0
|
|
20231121,173400,341218320,12380,12380,12380,12380,0
|
|
20231121,173300,341218320,12380,12380,12380,12380,0
|
|
20231121,173200,341218320,12380,12380,12380,12380,0
|
|
20231121,173100,341218320,12380,12380,12380,12380,0
|
|
20231121,173000,341218320,12380,12380,12380,12380,0
|
|
20231121,172900,341218320,12380,12380,12380,12380,0
|
|
20231121,172800,341218320,12380,12380,12380,12380,0
|
|
20231121,172700,341218320,12380,12380,12380,12380,0
|
|
20231121,172600,341218320,12380,12380,12380,12380,0
|
|
20231121,172500,341218320,12380,12380,12380,12380,0
|
|
20231121,172400,341218320,12380,12380,12380,12380,0
|
|
20231121,172300,341218320,12380,12380,12380,12380,0
|
|
20231121,172200,341218320,12380,12380,12380,12380,0
|
|
20231121,172100,341218320,12380,12380,12380,12380,0
|
|
20231121,172000,341218320,12380,12380,12380,12380,0
|
|
20231121,171900,341218320,12380,12380,12380,12380,0
|
|
20231121,171800,341218320,12380,12380,12380,12380,0
|
|
20231121,171700,341218320,12380,12380,12380,12380,0
|
|
20231121,171600,341218320,12380,12380,12380,12380,0
|
|
20231121,171500,341218320,12380,12380,12380,12380,0
|
|
20231121,171400,341218320,12380,12380,12380,12380,0
|
|
20231121,171300,341218320,12380,12380,12380,12380,0
|
|
20231121,171200,341218320,12380,12380,12380,12380,0
|
|
20231121,171100,341218320,12380,12380,12380,12380,144
|
|
20231121,171000,341218320,12380,12380,12380,12380,0
|
|
20231121,170900,341218320,12380,12380,12380,12380,0
|
|
20231121,170800,341218320,12380,12380,12380,12380,0
|
|
20231121,170700,341218320,12380,12380,12380,12380,0
|
|
20231121,170600,341218320,12380,12380,12380,12380,0
|
|
20231121,170500,341218320,12380,12380,12380,12380,0
|
|
20231121,170400,341218320,12380,12380,12380,12380,0
|
|
20231121,170300,341218320,12380,12380,12380,12380,0
|
|
20231121,170200,341218320,12380,12380,12380,12380,0
|
|
20231121,170100,341218320,12380,12380,12380,12380,0
|
|
20231121,170000,341218320,12380,12380,12380,12380,0
|
|
20231121,165900,341218320,12380,12380,12380,12380,0
|
|
20231121,165800,341218320,12380,12380,12380,12380,0
|
|
20231121,165700,341218320,12380,12380,12380,12380,0
|
|
20231121,165600,341218320,12380,12380,12380,12380,0
|
|
20231121,165500,341218320,12380,12380,12380,12380,0
|
|
20231121,165400,341218320,12380,12380,12380,12380,0
|
|
20231121,165300,341218320,12380,12380,12380,12380,0
|
|
20231121,165200,341218320,12380,12380,12380,12380,0
|
|
20231121,165100,341218320,12380,12380,12380,12380,0
|
|
20231121,165000,341218320,12380,12380,12380,12380,0
|
|
20231121,164900,341218320,12380,12380,12380,12380,0
|
|
20231121,164800,341218320,12380,12380,12380,12380,0
|
|
20231121,164700,341218320,12380,12380,12380,12380,0
|
|
20231121,164600,341218320,12380,12380,12380,12380,0
|
|
20231121,164500,341218320,12380,12380,12380,12380,0
|
|
20231121,164400,341218320,12380,12380,12380,12380,0
|
|
20231121,164300,341218320,12380,12380,12380,12380,0
|
|
20231121,164200,341218320,12380,12380,12380,12380,0
|
|
20231121,164100,341218320,12380,12380,12380,12380,144
|
|
20231121,164000,341218320,12380,12380,12380,12380,0
|
|
20231121,163900,341218320,12380,12380,12380,12380,0
|
|
20231121,163800,341218320,12380,12380,12380,12380,0
|
|
20231121,163700,341218320,12380,12380,12380,12380,0
|
|
20231121,163600,341218320,12380,12380,12380,12380,0
|
|
20231121,163500,341218320,12380,12380,12380,12380,0
|
|
20231121,163400,341218320,12380,12380,12380,12380,0
|
|
20231121,163300,341218320,12380,12380,12380,12380,0
|
|
20231121,163200,341218320,12380,12380,12380,12380,0
|
|
20231121,163100,341218320,12380,12380,12380,12380,0
|
|
20231121,163000,341218320,12380,12380,12380,12380,0
|
|
20231121,162900,341218320,12380,12380,12380,12380,0
|
|
20231121,162800,341218320,12380,12380,12380,12380,0
|
|
20231121,162700,341218320,12380,12380,12380,12380,0
|
|
20231121,162600,341218320,12380,12380,12380,12380,0
|
|
20231121,162500,341218320,12380,12380,12380,12380,0
|
|
20231121,162400,341218320,12380,12380,12380,12380,0
|
|
20231121,162300,341218320,12380,12380,12380,12380,0
|
|
20231121,162200,341218320,12380,12380,12380,12380,0
|
|
20231121,162100,341218320,12380,12380,12380,12380,0
|
|
20231121,162000,341218320,12380,12380,12380,12380,0
|
|
20231121,161900,341218320,12380,12380,12380,12380,0
|
|
20231121,161800,341218320,12380,12380,12380,12380,0
|
|
20231121,161700,341218320,12380,12380,12380,12380,0
|
|
20231121,161600,341218320,12380,12380,12380,12380,0
|
|
20231121,161500,341218320,12380,12380,12380,12380,0
|
|
20231121,161400,341218320,12380,12380,12380,12380,0
|
|
20231121,161300,341218320,12380,12380,12380,12380,0
|
|
20231121,161200,341218320,12380,12380,12380,12380,0
|
|
20231121,161100,341218320,12380,12380,12380,12380,144
|
|
20231121,161000,341218320,12380,12380,12380,12380,0
|
|
20231121,160900,341218320,12380,12380,12380,12380,0
|
|
20231121,160800,341218320,12380,12380,12380,12380,0
|
|
20231121,160700,341218320,12380,12380,12380,12380,0
|
|
20231121,160600,341218320,12380,12380,12380,12380,0
|
|
20231121,160500,341218320,12380,12380,12380,12380,0
|
|
20231121,160400,341218320,12380,12380,12380,12380,0
|
|
20231121,160300,341218320,12380,12380,12380,12380,0
|
|
20231121,160200,341218320,12380,12380,12380,12380,0
|
|
20231121,160100,341218320,12380,12380,12380,12380,0
|
|
20231121,160000,341218320,12380,12380,12380,12380,0
|
|
20231121,155900,341218320,12380,12380,12380,12380,0
|
|
20231121,155800,341218320,12380,12380,12380,12380,0
|
|
20231121,155700,341218320,12380,12380,12380,12380,0
|
|
20231121,155600,341218320,12380,12380,12380,12380,0
|
|
20231121,155500,341218320,12380,12380,12380,12380,0
|
|
20231121,155400,341218320,12380,12380,12380,12380,0
|
|
20231121,155300,341218320,12380,12380,12380,12380,0
|
|
20231121,155200,341218320,12380,12380,12380,12380,0
|
|
20231121,155100,341218320,12380,12380,12380,12380,0
|
|
20231121,155000,341218320,12380,12380,12380,12380,0
|
|
20231121,154900,341218320,12380,12380,12380,12380,0
|
|
20231121,154800,341218320,12380,12380,12380,12380,0
|
|
20231121,154700,341218320,12380,12380,12380,12380,0
|
|
20231121,154600,341218320,12380,12380,12380,12380,0
|
|
20231121,154500,341218320,12380,12380,12380,12380,0
|
|
20231121,154400,341218320,12380,12380,12380,12380,0
|
|
20231121,154300,341218320,12380,12380,12380,12380,0
|
|
20231121,154200,341218320,12380,12380,12380,12380,0
|
|
20231121,154100,341218320,12380,12380,12380,12380,144
|
|
20231121,154000,341218320,12380,12380,12380,12380,0
|
|
20231121,153900,341218320,12380,12380,12380,12380,0
|
|
20231121,153800,341218320,12380,12380,12380,12380,0
|
|
20231121,153700,341218320,12380,12380,12380,12380,0
|
|
20231121,153600,341218320,12380,12380,12380,12380,0
|
|
20231121,153500,341218320,12380,12380,12380,12380,0
|
|
20231121,153400,341218320,12380,12380,12380,12380,0
|
|
20231121,153300,341218320,12380,12380,12380,12380,0
|
|
20231121,153200,341218320,12380,12380,12380,12380,0
|
|
20231121,153100,341218320,12380,12380,12380,12380,0
|
|
20231121,153000,341218320,12380,12380,12380,12380,144
|
|
20231121,152900,339435600,12380,12380,12380,12380,0
|
|
20231121,152800,339435600,12380,12380,12380,12380,0
|
|
20231121,152700,339435600,12380,12380,12380,12380,0
|
|
20231121,152600,339435600,12380,12380,12380,12380,0
|
|
20231121,152500,339435600,12380,12380,12380,12380,0
|
|
20231121,152400,339435600,12380,12380,12380,12380,0
|
|
20231121,152300,339435600,12380,12380,12380,12380,0
|
|
20231121,152200,339435600,12380,12380,12380,12380,0
|
|
20231121,152100,339435600,12380,12380,12380,12380,0
|
|
20231121,152000,339435600,12380,12380,12380,12380,0
|
|
20231121,151900,339435600,12380,12360,12380,12360,7
|
|
20231121,151800,339349000,12330,12330,12330,12330,0
|
|
20231121,151700,339349000,12330,12330,12330,12330,18
|
|
20231121,151600,339127060,12330,12330,12330,12330,15
|
|
20231121,151500,338942110,12330,12330,12330,12320,46
|
|
20231121,151400,338375090,12380,12360,12380,12360,5
|
|
20231121,151300,338313260,12320,12320,12320,12310,45
|
|
20231121,151200,337758990,12320,12320,12320,12320,31
|
|
20231121,151100,337377070,12320,12320,12320,12320,18
|
|
20231121,151000,337155310,12320,12320,12320,12320,47
|
|
20231121,150900,336576270,12320,12320,12320,12320,30
|
|
20231121,150800,336206670,12350,12350,12380,12350,7
|
|
20231121,150700,336120160,12330,12330,12330,12330,71
|
|
20231121,150600,335244730,12350,12350,12350,12350,3
|
|
20231121,150500,335207680,12360,12360,12360,12360,5
|
|
20231121,150400,335145880,12380,12340,12380,12330,226
|
|
20231121,150300,332352730,12350,12350,12350,12350,1
|
|
20231121,150200,332340380,12370,12350,12370,12350,25
|
|
20231121,150100,332031590,12350,12330,12350,12330,121
|
|
20231121,150000,330537580,12330,12330,12330,12330,48
|
|
20231121,145900,329945740,12330,12340,12340,12330,112
|
|
20231121,145800,328563750,12340,12270,12340,12270,1977
|
|
20231121,145700,304191950,12280,12280,12280,12280,19
|
|
20231121,145600,303958630,12280,12270,12280,12270,55
|
|
20231121,145500,303283770,12270,12270,12270,12270,46
|
|
20231121,145400,302719350,12270,12270,12270,12270,54
|
|
20231121,145300,302056770,12280,12270,12280,12270,106
|
|
20231121,145200,300756140,12280,12280,12280,12280,20
|
|
20231121,145100,300510540,12280,12280,12290,12280,46
|
|
20231121,145000,299945640,12270,12270,12270,12270,52
|
|
20231121,144900,299307600,12270,12270,12270,12270,33
|
|
20231121,144800,298902690,12270,12270,12270,12270,53
|
|
20231121,144700,298252380,12270,12270,12270,12270,32
|
|
20231121,144600,297859740,12270,12270,12270,12270,70
|
|
20231121,144500,297000840,12270,12270,12270,12270,53
|
|
20231121,144400,296350530,12270,12270,12270,12270,31
|
|
20231121,144300,295970160,12270,12270,12270,12270,117
|
|
20231121,144200,294534570,12280,12280,12280,12280,6
|
|
20231121,144100,294460890,12280,12280,12280,12270,48
|
|
20231121,144000,293871870,12280,12280,12280,12270,104
|
|
20231121,143900,292595500,12280,12320,12320,12280,17
|
|
20231121,143800,292386660,12280,12280,12280,12280,33
|
|
20231121,143700,291981420,12280,12280,12280,12280,53
|
|
20231121,143600,291330580,12280,12280,12280,12280,34
|
|
20231121,143500,290913060,12280,12280,12280,12280,53
|
|
20231121,143400,290262220,12280,12280,12280,12280,69
|
|
20231121,143300,289414900,12280,12280,12280,12280,31
|
|
20231121,143200,289034220,12280,12280,12280,12280,54
|
|
20231121,143100,288371100,12280,12280,12280,12280,69
|
|
20231121,143000,287523780,12280,12280,12280,12280,34
|
|
20231121,142900,287106260,12280,12280,12280,12280,91
|
|
20231121,142800,285988780,12280,12280,12280,12280,69
|
|
20231121,142700,285141460,12280,12280,12280,12280,15
|
|
20231121,142600,284957260,12280,12290,12290,12280,70
|
|
20231121,142500,284097500,12290,12290,12290,12290,31
|
|
20231121,142400,283716510,12280,12280,12280,12280,17
|
|
20231121,142300,283507750,12280,12280,12280,12280,131
|
|
20231121,142200,281899070,12290,12280,12290,12280,16
|
|
20231121,142100,281702580,12290,12290,12290,12290,45
|
|
20231121,142000,281149530,12290,12290,12290,12290,34
|
|
20231121,141900,280731670,12290,12290,12290,12290,53
|
|
20231121,141800,280080300,12280,12280,12280,12280,70
|
|
20231121,141700,279220700,12280,12280,12280,12280,97
|
|
20231121,141600,278029540,12280,12290,12290,12280,19
|
|
20231121,141500,277796180,12320,12280,12320,12280,24
|
|
20231121,141400,277501100,12280,12280,12280,12280,54
|
|
20231121,141300,276837980,12280,12280,12280,12280,33
|
|
20231121,141200,276432740,12280,12280,12280,12280,85
|
|
20231121,141100,275388940,12290,12290,12290,12290,0
|
|
20231121,141000,275388940,12290,12290,12290,12290,150
|
|
20231121,140900,273545440,12290,12290,12300,12290,97
|
|
20231121,140800,272353140,12300,12300,12300,12300,1236
|
|
20231121,140700,257150340,12300,12310,12320,12300,26
|
|
20231121,140600,256830410,12300,12300,12300,12300,55
|
|
20231121,140500,256153910,12300,12300,12300,12300,31
|
|
20231121,140400,255772610,12300,12300,12300,12300,69
|
|
20231121,140300,254923910,12300,12300,12300,12300,16
|
|
20231121,140200,254727110,12300,12300,12310,12300,168
|
|
20231121,140100,252659710,12300,12300,12300,12300,70
|
|
20231121,140000,251798710,12300,12300,12300,12300,27
|
|
20231121,135900,251466610,12300,12300,12300,12300,69
|
|
20231121,135800,250617910,12300,12300,12300,12300,69
|
|
20231121,135700,249769210,12300,12300,12310,12300,40
|
|
20231121,135600,249277060,12300,12300,12300,12300,80
|
|
20231121,135500,248293060,12310,12310,12310,12310,129
|
|
20231121,135400,246705070,12310,12310,12310,12310,46
|
|
20231121,135300,246138810,12320,12310,12320,12310,89
|
|
20231121,135200,245043020,12330,12300,12330,12300,47
|
|
20231121,135100,244464580,12300,12310,12310,12300,128
|
|
20231121,135000,242890130,12330,12330,12330,12330,20
|
|
20231121,134900,242643530,12310,12310,12310,12310,35
|
|
20231121,134800,242212680,12310,12310,12310,12300,84
|
|
20231121,134700,241179020,12310,12300,12310,12300,54
|
|
20231121,134600,240514440,12320,12300,12320,12300,75
|
|
20231121,134500,239591340,12300,12310,12310,12300,41
|
|
20231121,134400,239087020,12320,12300,12320,12300,63
|
|
20231121,134300,238311930,12300,12300,12300,12300,49
|
|
20231121,134200,237709230,12300,12300,12300,12300,53
|
|
20231121,134100,237057330,12310,12310,12310,12310,166
|
|
20231121,134000,235013870,12310,12310,12310,12310,53
|
|
20231121,133900,234361440,12310,12310,12310,12310,69
|
|
20231121,133800,233512050,12310,12310,12310,12310,32
|
|
20231121,133700,233118130,12310,12310,12310,12310,55
|
|
20231121,133600,232441080,12310,12310,12310,12310,69
|
|
20231121,133500,231591690,12310,12310,12310,12310,31
|
|
20231121,133400,231210080,12310,12310,12310,12310,53
|
|
20231121,133300,230557650,12310,12310,12310,12310,70
|
|
20231121,133200,229695950,12310,12310,12310,12310,16
|
|
20231121,133100,229498990,12310,12310,12310,12310,69
|
|
20231121,133000,228649600,12310,12310,12310,12310,31
|
|
20231121,132900,228267990,12310,12310,12310,12310,54
|
|
20231121,132800,227603250,12310,12310,12310,12310,70
|
|
20231121,132700,226741550,12310,12310,12310,12310,58
|
|
20231121,132600,226027570,12310,12310,12320,12310,66
|
|
20231121,132500,225215060,12310,12310,12310,12310,118
|
|
20231121,132400,223762480,12310,12310,12310,12310,24
|
|
20231121,132300,223467040,12310,12310,12310,12310,69
|
|
20231121,132200,222617650,12320,12320,12320,12320,169
|
|
20231121,132100,220535570,12320,12320,12320,12320,23
|
|
20231121,132000,220252210,12320,12320,12320,12320,171
|
|
20231121,131900,218145490,12320,12320,12320,12320,17
|
|
20231121,131800,217936050,12320,12320,12320,12320,73
|
|
20231121,131700,217036690,12320,12320,12320,12320,311
|
|
20231121,131600,213205170,12320,12320,12320,12320,22
|
|
20231121,131500,212934130,12320,12330,12330,12320,83
|
|
20231121,131400,211911430,12320,12320,12320,12320,70
|
|
20231121,131300,211049030,12320,12320,12320,12320,13
|
|
20231121,131200,210888870,12320,12320,12320,12320,76
|
|
20231121,131100,209952550,12320,12320,12320,12320,1
|
|
20231121,131000,209940230,12320,12330,12330,12320,10
|
|
20231121,130900,209816940,12320,12320,12320,12320,37
|
|
20231121,130800,209361100,12320,12320,12320,12320,0
|
|
20231121,130700,209361100,12320,12320,12320,12320,38
|
|
20231121,130600,208892940,12320,12320,12320,12320,38
|
|
20231121,130500,208424780,12320,12320,12320,12320,0
|
|
20231121,130400,208424780,12320,12320,12320,12320,37
|
|
20231121,130300,207968940,12320,12320,12320,12320,38
|
|
20231121,130200,207500780,12320,12320,12320,12320,0
|
|
20231121,130100,207500780,12320,12320,12320,12320,328
|
|
20231121,130000,203459820,12320,12320,12320,12320,37
|
|
20231121,125900,203003980,12330,12330,12330,12330,1
|
|
20231121,125800,202991650,12320,12320,12320,12320,38
|
|
20231121,125700,202523490,12320,12320,12320,12320,0
|
|
20231121,125600,202523490,12320,12320,12320,12320,38
|
|
20231121,125500,202055330,12320,12320,12320,12320,37
|
|
20231121,125400,201599490,12320,12320,12320,12320,0
|
|
20231121,125300,201599490,12320,12320,12320,12320,38
|
|
20231121,125200,201131330,12320,12320,12320,12320,70
|
|
20231121,125100,200268930,12330,12320,12330,12320,95
|
|
20231121,125000,199098480,12320,12320,12320,12320,0
|
|
20231121,124900,199098480,12320,12320,12320,12320,61
|
|
20231121,124800,198346960,12330,12330,12330,12330,0
|
|
20231121,124700,198346960,12330,12330,12330,12330,15
|
|
20231121,124600,198162010,12330,12330,12330,12330,47
|
|
20231121,124500,197582500,12330,12330,12330,12320,90
|
|
20231121,124400,196473170,12330,12330,12330,12330,38
|
|
20231121,124300,196004630,12330,12330,12330,12330,10
|
|
20231121,124200,195881330,12330,12330,12330,12330,38
|
|
20231121,124100,195412790,12320,12320,12320,12320,75
|
|
20231121,124000,194488790,12330,12330,12330,12330,0
|
|
20231121,123900,194488790,12330,12330,12330,12330,0
|
|
20231121,123800,194488790,12330,12330,12330,12330,38
|
|
20231121,123700,194020250,12330,12320,12330,12320,87
|
|
20231121,123600,192948040,12330,12330,12330,12330,0
|
|
20231121,123500,192948040,12330,12330,12330,12330,38
|
|
20231121,123400,192479500,12330,12320,12330,12320,57
|
|
20231121,123300,191776890,12320,12320,12320,12320,0
|
|
20231121,123200,191776890,12320,12320,12320,12320,38
|
|
20231121,123100,191308730,12310,12310,12310,12310,38
|
|
20231121,123000,190840950,12320,12320,12320,12320,0
|
|
20231121,122900,190840950,12320,12320,12320,12320,0
|
|
20231121,122800,190840950,12320,12310,12320,12310,75
|
|
20231121,122700,189917330,12310,12310,12310,12310,16
|
|
20231121,122600,189720370,12310,12310,12310,12310,10
|
|
20231121,122500,189597270,12310,12310,12340,12310,96
|
|
20231121,122400,188414460,12310,12310,12310,12310,205
|
|
20231121,122300,185890910,12320,12320,12320,12320,33
|
|
20231121,122200,185484350,12320,12320,12320,12320,60
|
|
20231121,122100,184745150,12320,12320,12320,12320,0
|
|
20231121,122000,184745150,12320,12320,12330,12320,158
|
|
20231121,121900,182798390,12330,12320,12330,12320,40
|
|
20231121,121800,182305560,12320,12320,12320,12320,44
|
|
20231121,121700,181763480,12320,12320,12330,12320,80
|
|
20231121,121600,180777780,12320,12320,12320,12320,2
|
|
20231121,121500,180753140,12320,12320,12320,12320,38
|
|
20231121,121400,180284980,12320,12320,12320,12320,37
|
|
20231121,121300,179829140,12320,12320,12320,12320,0
|
|
20231121,121200,179829140,12320,12320,12320,12320,38
|
|
20231121,121100,179360980,12320,12320,12320,12320,39
|
|
20231121,121000,178880500,12320,12320,12320,12320,0
|
|
20231121,120900,178880500,12320,12320,12320,12320,37
|
|
20231121,120800,178424660,12320,12320,12320,12320,38
|
|
20231121,120700,177956500,12320,12320,12320,12320,0
|
|
20231121,120600,177956500,12320,12320,12320,12320,38
|
|
20231121,120500,177488340,12320,12320,12320,12320,0
|
|
20231121,120400,177488340,12320,12320,12320,12320,37
|
|
20231121,120300,177032500,12320,12320,12320,12320,38
|
|
20231121,120200,176564340,12320,12320,12320,12320,0
|
|
20231121,120100,176564340,12320,12330,12330,12320,40
|
|
20231121,120000,176071520,12320,12330,12330,12320,55
|
|
20231121,115900,175393910,12330,12330,12330,12330,18
|
|
20231121,115800,175171970,12330,12330,12330,12330,23
|
|
20231121,115700,174888380,12330,12340,12340,12330,177
|
|
20231121,115600,172705750,12340,12340,12340,12340,0
|
|
20231121,115500,172705750,12340,12340,12340,12340,37
|
|
20231121,115400,172249170,12340,12340,12340,12340,6
|
|
20231121,115300,172175130,12340,12340,12340,12340,38
|
|
20231121,115200,171706210,12340,12350,12350,12340,333
|
|
20231121,115100,167594410,12350,12350,12350,12350,4
|
|
20231121,115000,167545010,12350,12350,12350,12350,38
|
|
20231121,114900,167075710,12350,12350,12350,12350,92
|
|
20231121,114800,165939510,12340,12340,12340,12340,12
|
|
20231121,114700,165791430,12350,12350,12350,12350,10
|
|
20231121,114600,165667930,12360,12360,12360,12360,11
|
|
20231121,114500,165531970,12360,12360,12360,12360,30
|
|
20231121,114400,165161170,12360,12360,12360,12360,0
|
|
20231121,114300,165161170,12360,12360,12360,12360,59
|
|
20231121,114200,164431930,12350,12350,12350,12350,49
|
|
20231121,114100,163826780,12350,12350,12350,12350,39
|
|
20231121,114000,163345130,12350,12350,12350,12350,0
|
|
20231121,113900,163345130,12350,12360,12360,12350,96
|
|
20231121,113800,162159320,12360,12360,12360,12360,38
|
|
20231121,113700,161689640,12360,12360,12360,12360,0
|
|
20231121,113600,161689640,12360,12360,12360,12360,0
|
|
20231121,113500,161689640,12360,12360,12360,12360,75
|
|
20231121,113400,160762640,12360,12360,12360,12360,0
|
|
20231121,113300,160762640,12360,12360,12360,12360,38
|
|
20231121,113200,160292960,12360,12360,12360,12360,0
|
|
20231121,113100,160292960,12360,12360,12360,12360,4
|
|
20231121,113000,160243520,12360,12350,12360,12350,101
|
|
20231121,112900,158995910,12360,12360,12360,12360,10
|
|
20231121,112800,158872310,12360,12360,12360,12360,39
|
|
20231121,112700,158390270,12350,12350,12350,12350,0
|
|
20231121,112600,158390270,12350,12360,12360,12350,170
|
|
20231121,112500,156290360,12360,12350,12360,12350,92
|
|
20231121,112400,155153780,12370,12370,12370,12370,21
|
|
20231121,112300,154894010,12370,12370,12370,12370,0
|
|
20231121,112200,154894010,12370,12370,12370,12370,0
|
|
20231121,112100,154894010,12370,12370,12370,12370,55
|
|
20231121,112000,154213660,12360,12360,12360,12360,41
|
|
20231121,111900,153706900,12370,12380,12380,12370,343
|
|
20231121,111800,149462210,12380,12380,12380,12380,4
|
|
20231121,111700,149412690,12380,12380,12380,12380,0
|
|
20231121,111600,149412690,12380,12380,12380,12380,74
|
|
20231121,111500,148496570,12390,12390,12390,12390,1
|
|
20231121,111400,148484180,12390,12390,12390,12390,40
|
|
20231121,111300,147988580,12380,12380,12380,12380,85
|
|
20231121,111200,146936280,12390,12390,12390,12390,11
|
|
20231121,111100,146799990,12400,12400,12400,12400,0
|
|
20231121,111000,146799990,12400,12400,12400,12400,8
|
|
20231121,110900,146700790,12400,12390,12400,12390,126
|
|
20231121,110800,145139360,12390,12390,12390,12390,67
|
|
20231121,110700,144309230,12400,12400,12400,12400,0
|
|
20231121,110600,144309230,12400,12400,12400,12400,122
|
|
20231121,110500,142796430,12400,12400,12400,12400,0
|
|
20231121,110400,142796430,12400,12400,12400,12400,0
|
|
20231121,110300,142796430,12400,12410,12410,12400,38
|
|
20231121,110200,142325200,12410,12410,12410,12410,0
|
|
20231121,110100,142325200,12410,12410,12410,12410,2
|
|
20231121,110000,142300380,12410,12410,12410,12410,0
|
|
20231121,105900,142300380,12410,12410,12410,12410,0
|
|
20231121,105800,142300380,12410,12410,12410,12410,0
|
|
20231121,105700,142300380,12410,12410,12410,12410,0
|
|
20231121,105600,142300380,12410,12400,12410,12400,47
|
|
20231121,105500,141717160,12400,12400,12400,12400,24
|
|
20231121,105400,141419560,12400,12400,12400,12400,1
|
|
20231121,105300,141407160,12410,12410,12410,12410,0
|
|
20231121,105200,141407160,12410,12410,12410,12410,2
|
|
20231121,105100,141382340,12400,12400,12400,12400,0
|
|
20231121,105000,141382340,12400,12410,12410,12400,28
|
|
20231121,104900,141034870,12390,12390,12390,12390,0
|
|
20231121,104800,141034870,12390,12390,12390,12390,0
|
|
20231121,104700,141034870,12390,12390,12390,12390,0
|
|
20231121,104600,141034870,12390,12390,12390,12390,0
|
|
20231121,104500,141034870,12390,12390,12390,12390,0
|
|
20231121,104400,141034870,12390,12390,12400,12390,385
|
|
20231121,104300,136264350,12410,12410,12410,12410,10
|
|
20231121,104200,136140250,12410,12410,12410,12410,0
|
|
20231121,104100,136140250,12410,12410,12410,12410,10
|
|
20231121,104000,136016150,12390,12390,12390,12390,0
|
|
20231121,103900,136016150,12390,12390,12390,12390,0
|
|
20231121,103800,136016150,12390,12390,12390,12390,0
|
|
20231121,103700,136016150,12390,12390,12390,12390,0
|
|
20231121,103600,136016150,12390,12410,12410,12390,300
|
|
20231121,103500,132297920,12410,12410,12410,12410,0
|
|
20231121,103400,132297920,12410,12410,12410,12410,0
|
|
20231121,103300,132297920,12410,12410,12410,12410,18
|
|
20231121,103200,132074540,12400,12400,12400,12400,0
|
|
20231121,103100,132074540,12400,12400,12400,12400,0
|
|
20231121,103000,132074540,12400,12400,12400,12400,1
|
|
20231121,102900,132062140,12390,12390,12390,12390,0
|
|
20231121,102800,132062140,12390,12390,12390,12390,0
|
|
20231121,102700,132062140,12390,12390,12390,12390,0
|
|
20231121,102600,132062140,12390,12390,12390,12390,42
|
|
20231121,102500,131541760,12390,12390,12390,12390,0
|
|
20231121,102400,131541760,12390,12390,12390,12390,20
|
|
20231121,102300,131293960,12400,12400,12400,12400,1
|
|
20231121,102200,131281560,12390,12390,12390,12390,12
|
|
20231121,102100,131132880,12390,12390,12390,12390,1
|
|
20231121,102000,131120490,12400,12390,12400,12390,325
|
|
20231121,101900,127093600,12400,12400,12400,12400,3
|
|
20231121,101800,127056400,12390,12390,12390,12390,2
|
|
20231121,101700,127031620,12390,12390,12390,12390,12
|
|
20231121,101600,126882940,12390,12400,12400,12390,50
|
|
20231121,101500,126263130,12400,12410,12410,12400,289
|
|
20231121,101400,122678350,12410,12410,12410,12410,0
|
|
20231121,101300,122678350,12410,12410,12410,12410,0
|
|
20231121,101200,122678350,12410,12410,12410,12410,105
|
|
20231121,101100,121375300,12410,12410,12410,12410,0
|
|
20231121,101000,121375300,12410,12410,12410,12410,0
|
|
20231121,100900,121375300,12410,12410,12410,12410,28
|
|
20231121,100800,121027820,12420,12420,12420,12420,0
|
|
20231121,100700,121027820,12420,12420,12420,12420,0
|
|
20231121,100600,121027820,12420,12420,12420,12420,0
|
|
20231121,100500,121027820,12420,12420,12420,12420,4
|
|
20231121,100400,120978140,12420,12420,12430,12420,112
|
|
20231121,100300,119586180,12410,12410,12410,12410,31
|
|
20231121,100200,119201470,12410,12400,12410,12400,224
|
|
20231121,100100,116422410,12390,12390,12390,12390,13
|
|
20231121,100000,116261340,12380,12380,12380,12380,0
|
|
20231121,095900,116261340,12380,12380,12380,12380,42
|
|
20231121,095800,115741380,12350,12350,12350,12350,2
|
|
20231121,095700,115716680,12350,12350,12350,12350,0
|
|
20231121,095600,115716680,12350,12350,12350,12350,0
|
|
20231121,095500,115716680,12350,12350,12350,12350,2
|
|
20231121,095400,115691980,12350,12350,12350,12350,0
|
|
20231121,095300,115691980,12350,12350,12350,12350,5
|
|
20231121,095200,115630230,12360,12360,12360,12360,0
|
|
20231121,095100,115630230,12360,12360,12360,12360,1
|
|
20231121,095000,115617870,12370,12370,12370,12370,2
|
|
20231121,094900,115593130,12370,12370,12370,12370,0
|
|
20231121,094800,115593130,12370,12370,12370,12370,0
|
|
20231121,094700,115593130,12370,12370,12370,12370,0
|
|
20231121,094600,115593130,12370,12370,12370,12370,26
|
|
20231121,094500,115271510,12330,12330,12330,12330,0
|
|
20231121,094400,115271510,12330,12360,12360,12330,408
|
|
20231121,094300,110233360,12360,12360,12360,12360,0
|
|
20231121,094200,110233360,12360,12360,12360,12360,2
|
|
20231121,094100,110208640,12360,12360,12360,12360,0
|
|
20231121,094000,110208640,12360,12360,12360,12360,74
|
|
20231121,093900,109294000,12380,12400,12400,12380,6
|
|
20231121,093800,109219640,12400,12400,12400,12400,1
|
|
20231121,093700,109207240,12410,12410,12410,12410,14
|
|
20231121,093600,109033500,12420,12420,12420,12420,0
|
|
20231121,093500,109033500,12420,12380,12420,12380,8
|
|
20231121,093400,108934380,12420,12410,12420,12410,15
|
|
20231121,093300,108748220,12360,12370,12370,12360,11
|
|
20231121,093200,108612180,12400,12420,12420,12400,103
|
|
20231121,093100,107333880,12420,12420,12420,12410,141
|
|
20231121,093000,105583170,12420,12410,12420,12410,363
|
|
20231121,092900,101078300,12410,12410,12410,12410,9
|
|
20231121,092800,100966610,12440,12340,12440,12340,1731
|
|
20231121,092700,79457890,12340,12340,12340,12340,3
|
|
20231121,092600,79420870,12340,12330,12340,12330,101
|
|
20231121,092500,78174880,12320,12310,12320,12310,25
|
|
20231121,092400,77867080,12310,12310,12310,12310,105
|
|
20231121,092300,76574530,12310,12350,12350,12310,40
|
|
20231121,092200,76081830,12350,12350,12350,12350,12
|
|
20231121,092100,75933630,12350,12360,12360,12350,89
|
|
20231121,092000,74834350,12430,12350,12430,12350,345
|
|
20231121,091900,70565840,12350,12360,12360,12350,37
|
|
20231121,091800,70108560,12360,12370,12370,12320,63
|
|
20231121,091700,69331100,12390,12400,12400,12390,35
|
|
20231121,091600,68897280,12400,12400,12400,12400,2
|
|
20231121,091500,68872480,12450,12440,12450,12400,25
|
|
20231121,091400,68561990,12460,12390,12460,12390,351
|
|
20231121,091300,64201390,12390,12390,12400,12390,31
|
|
20231121,091200,63817100,12360,12320,12400,12320,1296
|
|
20231121,091100,47799550,12300,12300,12300,12300,0
|
|
20231121,091000,47799550,12300,12310,12320,12300,17
|
|
20231121,090900,47590190,12300,12290,12300,12280,533
|
|
20231121,090800,41043760,12290,12290,12290,12290,0
|
|
20231121,090700,41043760,12290,12300,12300,12290,155
|
|
20231121,090600,39137810,12290,12310,12310,12280,1305
|
|
20231121,090500,23104260,12280,12270,12280,12270,350
|
|
20231121,090400,18806760,12280,12280,12280,12280,100
|
|
20231121,090300,17578760,12300,12340,12340,12300,35
|
|
20231121,090200,17147060,12360,12360,12360,12360,81
|
|
20231121,090100,16145900,12260,12350,12350,12260,220
|
|
20231121,090000,13446900,12230,12360,12360,12230,1088
|