613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191000,439304460,12440,12440,12440,12440,150
|
|
20231122,190900,439304460,12440,12440,12440,12440,0
|
|
20231122,190800,439304460,12440,12440,12440,12440,0
|
|
20231122,190700,439304460,12440,12440,12440,12440,0
|
|
20231122,190600,439304460,12440,12440,12440,12440,0
|
|
20231122,190500,439304460,12440,12440,12440,12440,0
|
|
20231122,190400,439304460,12440,12440,12440,12440,0
|
|
20231122,190300,439304460,12440,12440,12440,12440,0
|
|
20231122,190200,439304460,12440,12440,12440,12440,0
|
|
20231122,190100,439304460,12440,12440,12440,12440,0
|
|
20231122,190000,439304460,12440,12440,12440,12440,0
|
|
20231122,185900,439304460,12440,12440,12440,12440,0
|
|
20231122,185800,439304460,12440,12440,12440,12440,0
|
|
20231122,185700,439304460,12440,12440,12440,12440,0
|
|
20231122,185600,439304460,12440,12440,12440,12440,0
|
|
20231122,185500,439304460,12440,12440,12440,12440,0
|
|
20231122,185400,439304460,12440,12440,12440,12440,0
|
|
20231122,185300,439304460,12440,12440,12440,12440,0
|
|
20231122,185200,439304460,12440,12440,12440,12440,0
|
|
20231122,185100,439304460,12440,12440,12440,12440,0
|
|
20231122,185000,439304460,12440,12440,12440,12440,0
|
|
20231122,184900,439304460,12440,12440,12440,12440,0
|
|
20231122,184800,439304460,12440,12440,12440,12440,0
|
|
20231122,184700,439304460,12440,12440,12440,12440,0
|
|
20231122,184600,439304460,12440,12440,12440,12440,0
|
|
20231122,184500,439304460,12440,12440,12440,12440,0
|
|
20231122,184400,439304460,12440,12440,12440,12440,0
|
|
20231122,184300,439304460,12440,12440,12440,12440,0
|
|
20231122,184200,439304460,12440,12440,12440,12440,0
|
|
20231122,184100,439304460,12440,12440,12440,12440,0
|
|
20231122,184000,439304460,12440,12440,12440,12440,150
|
|
20231122,183900,439304460,12440,12440,12440,12440,0
|
|
20231122,183800,439304460,12440,12440,12440,12440,0
|
|
20231122,183700,439304460,12440,12440,12440,12440,0
|
|
20231122,183600,439304460,12440,12440,12440,12440,0
|
|
20231122,183500,439304460,12440,12440,12440,12440,0
|
|
20231122,183400,439304460,12440,12440,12440,12440,0
|
|
20231122,183300,439304460,12440,12440,12440,12440,0
|
|
20231122,183200,439304460,12440,12440,12440,12440,0
|
|
20231122,183100,439304460,12440,12440,12440,12440,0
|
|
20231122,183000,439304460,12440,12440,12440,12440,0
|
|
20231122,182900,439304460,12440,12440,12440,12440,0
|
|
20231122,182800,439304460,12440,12440,12440,12440,0
|
|
20231122,182700,439304460,12440,12440,12440,12440,0
|
|
20231122,182600,439304460,12440,12440,12440,12440,0
|
|
20231122,182500,439304460,12440,12440,12440,12440,0
|
|
20231122,182400,439304460,12440,12440,12440,12440,0
|
|
20231122,182300,439304460,12440,12440,12440,12440,0
|
|
20231122,182200,439304460,12440,12440,12440,12440,0
|
|
20231122,182100,439304460,12440,12440,12440,12440,0
|
|
20231122,182000,439304460,12440,12440,12440,12440,0
|
|
20231122,181900,439304460,12440,12440,12440,12440,0
|
|
20231122,181800,439304460,12440,12440,12440,12440,0
|
|
20231122,181700,439304460,12440,12440,12440,12440,0
|
|
20231122,181600,439304460,12440,12440,12440,12440,0
|
|
20231122,181500,439304460,12440,12440,12440,12440,0
|
|
20231122,181400,439304460,12440,12440,12440,12440,0
|
|
20231122,181300,439304460,12440,12440,12440,12440,0
|
|
20231122,181200,439304460,12440,12440,12440,12440,0
|
|
20231122,181100,439304460,12440,12440,12440,12440,0
|
|
20231122,181000,439304460,12440,12440,12440,12440,150
|
|
20231122,180900,439304460,12440,12440,12440,12440,0
|
|
20231122,180800,439304460,12440,12440,12440,12440,0
|
|
20231122,180700,439304460,12440,12440,12440,12440,0
|
|
20231122,180600,439304460,12440,12440,12440,12440,0
|
|
20231122,180500,439304460,12440,12440,12440,12440,0
|
|
20231122,180400,439304460,12440,12440,12440,12440,0
|
|
20231122,180300,439304460,12440,12440,12440,12440,0
|
|
20231122,180200,439304460,12440,12440,12440,12440,0
|
|
20231122,180100,439304460,12440,12440,12440,12440,0
|
|
20231122,180000,439304460,12440,12440,12440,12440,0
|
|
20231122,175900,439304460,12440,12440,12440,12440,0
|
|
20231122,175800,439304460,12440,12440,12440,12440,0
|
|
20231122,175700,439304460,12440,12440,12440,12440,0
|
|
20231122,175600,439304460,12440,12440,12440,12440,0
|
|
20231122,175500,439304460,12440,12440,12440,12440,0
|
|
20231122,175400,439304460,12440,12440,12440,12440,0
|
|
20231122,175300,439304460,12440,12440,12440,12440,0
|
|
20231122,175200,439304460,12440,12440,12440,12440,0
|
|
20231122,175100,439304460,12440,12440,12440,12440,0
|
|
20231122,175000,439304460,12440,12440,12440,12440,0
|
|
20231122,174900,439304460,12440,12440,12440,12440,0
|
|
20231122,174800,439304460,12440,12440,12440,12440,0
|
|
20231122,174700,439304460,12440,12440,12440,12440,0
|
|
20231122,174600,439304460,12440,12440,12440,12440,0
|
|
20231122,174500,439304460,12440,12440,12440,12440,0
|
|
20231122,174400,439304460,12440,12440,12440,12440,0
|
|
20231122,174300,439304460,12440,12440,12440,12440,0
|
|
20231122,174200,439304460,12440,12440,12440,12440,0
|
|
20231122,174100,439304460,12440,12440,12440,12440,0
|
|
20231122,174000,439304460,12440,12440,12440,12440,150
|
|
20231122,173900,439304460,12440,12440,12440,12440,0
|
|
20231122,173800,439304460,12440,12440,12440,12440,0
|
|
20231122,173700,439304460,12440,12440,12440,12440,0
|
|
20231122,173600,439304460,12440,12440,12440,12440,0
|
|
20231122,173500,439304460,12440,12440,12440,12440,0
|
|
20231122,173400,439304460,12440,12440,12440,12440,0
|
|
20231122,173300,439304460,12440,12440,12440,12440,0
|
|
20231122,173200,439304460,12440,12440,12440,12440,0
|
|
20231122,173100,439304460,12440,12440,12440,12440,0
|
|
20231122,173000,439304460,12440,12440,12440,12440,0
|
|
20231122,172900,439304460,12440,12440,12440,12440,0
|
|
20231122,172800,439304460,12440,12440,12440,12440,0
|
|
20231122,172700,439304460,12440,12440,12440,12440,0
|
|
20231122,172600,439304460,12440,12440,12440,12440,0
|
|
20231122,172500,439304460,12440,12440,12440,12440,0
|
|
20231122,172400,439304460,12440,12440,12440,12440,0
|
|
20231122,172300,439304460,12440,12440,12440,12440,0
|
|
20231122,172200,439304460,12440,12440,12440,12440,0
|
|
20231122,172100,439304460,12440,12440,12440,12440,0
|
|
20231122,172000,439304460,12440,12440,12440,12440,0
|
|
20231122,171900,439304460,12440,12440,12440,12440,0
|
|
20231122,171800,439304460,12440,12440,12440,12440,0
|
|
20231122,171700,439304460,12440,12440,12440,12440,0
|
|
20231122,171600,439304460,12440,12440,12440,12440,0
|
|
20231122,171500,439304460,12440,12440,12440,12440,0
|
|
20231122,171400,439304460,12440,12440,12440,12440,0
|
|
20231122,171300,439304460,12440,12440,12440,12440,0
|
|
20231122,171200,439304460,12440,12440,12440,12440,0
|
|
20231122,171100,439304460,12440,12440,12440,12440,0
|
|
20231122,171000,439304460,12440,12440,12440,12440,150
|
|
20231122,170900,439304460,12440,12440,12440,12440,0
|
|
20231122,170800,439304460,12440,12440,12440,12440,0
|
|
20231122,170700,439304460,12440,12440,12440,12440,0
|
|
20231122,170600,439304460,12440,12440,12440,12440,0
|
|
20231122,170500,439304460,12440,12440,12440,12440,0
|
|
20231122,170400,439304460,12440,12440,12440,12440,0
|
|
20231122,170300,439304460,12440,12440,12440,12440,0
|
|
20231122,170200,439304460,12440,12440,12440,12440,0
|
|
20231122,170100,439304460,12440,12440,12440,12440,0
|
|
20231122,170000,439304460,12440,12440,12440,12440,0
|
|
20231122,165900,439304460,12440,12440,12440,12440,0
|
|
20231122,165800,439304460,12440,12440,12440,12440,0
|
|
20231122,165700,439304460,12440,12440,12440,12440,0
|
|
20231122,165600,439304460,12440,12440,12440,12440,0
|
|
20231122,165500,439304460,12440,12440,12440,12440,0
|
|
20231122,165400,439304460,12440,12440,12440,12440,0
|
|
20231122,165300,439304460,12440,12440,12440,12440,0
|
|
20231122,165200,439304460,12440,12440,12440,12440,0
|
|
20231122,165100,439304460,12440,12440,12440,12440,0
|
|
20231122,165000,439304460,12440,12440,12440,12440,0
|
|
20231122,164900,439304460,12440,12440,12440,12440,0
|
|
20231122,164800,439304460,12440,12440,12440,12440,0
|
|
20231122,164700,439304460,12440,12440,12440,12440,0
|
|
20231122,164600,439304460,12440,12440,12440,12440,0
|
|
20231122,164500,439304460,12440,12440,12440,12440,0
|
|
20231122,164400,439304460,12440,12440,12440,12440,0
|
|
20231122,164300,439304460,12440,12440,12440,12440,0
|
|
20231122,164200,439304460,12440,12440,12440,12440,0
|
|
20231122,164100,439304460,12440,12440,12440,12440,0
|
|
20231122,164000,439304460,12440,12440,12440,12440,150
|
|
20231122,163900,439304460,12440,12440,12440,12440,0
|
|
20231122,163800,439304460,12440,12440,12440,12440,0
|
|
20231122,163700,439304460,12440,12440,12440,12440,0
|
|
20231122,163600,439304460,12440,12440,12440,12440,0
|
|
20231122,163500,439304460,12440,12440,12440,12440,0
|
|
20231122,163400,439304460,12440,12440,12440,12440,0
|
|
20231122,163300,439304460,12440,12440,12440,12440,0
|
|
20231122,163200,439304460,12440,12440,12440,12440,0
|
|
20231122,163100,439304460,12440,12440,12440,12440,0
|
|
20231122,163000,439304460,12440,12440,12440,12440,0
|
|
20231122,162900,439304460,12440,12440,12440,12440,0
|
|
20231122,162800,439304460,12440,12440,12440,12440,0
|
|
20231122,162700,439304460,12440,12440,12440,12440,0
|
|
20231122,162600,439304460,12440,12440,12440,12440,0
|
|
20231122,162500,439304460,12440,12440,12440,12440,0
|
|
20231122,162400,439304460,12440,12440,12440,12440,0
|
|
20231122,162300,439304460,12440,12440,12440,12440,0
|
|
20231122,162200,439304460,12440,12440,12440,12440,0
|
|
20231122,162100,439304460,12440,12440,12440,12440,0
|
|
20231122,162000,439304460,12440,12440,12440,12440,0
|
|
20231122,161900,439304460,12440,12440,12440,12440,0
|
|
20231122,161800,439304460,12440,12440,12440,12440,0
|
|
20231122,161700,439304460,12440,12440,12440,12440,0
|
|
20231122,161600,439304460,12440,12440,12440,12440,0
|
|
20231122,161500,439304460,12440,12440,12440,12440,0
|
|
20231122,161400,439304460,12440,12440,12440,12440,0
|
|
20231122,161300,439304460,12440,12440,12440,12440,0
|
|
20231122,161200,439304460,12440,12440,12440,12440,0
|
|
20231122,161100,439304460,12440,12440,12440,12440,0
|
|
20231122,161000,439304460,12440,12440,12440,12440,150
|
|
20231122,160900,439304460,12440,12440,12440,12440,0
|
|
20231122,160800,439304460,12440,12440,12440,12440,0
|
|
20231122,160700,439304460,12440,12440,12440,12440,0
|
|
20231122,160600,439304460,12440,12440,12440,12440,0
|
|
20231122,160500,439304460,12440,12440,12440,12440,0
|
|
20231122,160400,439304460,12440,12440,12440,12440,0
|
|
20231122,160300,439304460,12440,12440,12440,12440,0
|
|
20231122,160200,439304460,12440,12440,12440,12440,0
|
|
20231122,160100,439304460,12440,12440,12440,12440,0
|
|
20231122,160000,439304460,12440,12440,12440,12440,0
|
|
20231122,155900,439304460,12440,12440,12440,12440,0
|
|
20231122,155800,439304460,12440,12440,12440,12440,0
|
|
20231122,155700,439304460,12440,12440,12440,12440,0
|
|
20231122,155600,439304460,12440,12440,12440,12440,0
|
|
20231122,155500,439304460,12440,12440,12440,12440,0
|
|
20231122,155400,439304460,12440,12440,12440,12440,0
|
|
20231122,155300,439304460,12440,12440,12440,12440,0
|
|
20231122,155200,439304460,12440,12440,12440,12440,0
|
|
20231122,155100,439304460,12440,12440,12440,12440,0
|
|
20231122,155000,439304460,12440,12440,12440,12440,0
|
|
20231122,154900,439304460,12440,12440,12440,12440,0
|
|
20231122,154800,439304460,12440,12440,12440,12440,0
|
|
20231122,154700,439304460,12440,12440,12440,12440,0
|
|
20231122,154600,439304460,12440,12440,12440,12440,0
|
|
20231122,154500,439304460,12440,12440,12440,12440,0
|
|
20231122,154400,439304460,12440,12440,12440,12440,0
|
|
20231122,154300,439304460,12440,12440,12440,12440,0
|
|
20231122,154200,439304460,12440,12440,12440,12440,0
|
|
20231122,154100,439304460,12440,12440,12440,12440,0
|
|
20231122,154000,439304460,12440,12440,12440,12440,150
|
|
20231122,153900,439304460,12440,12440,12440,12440,0
|
|
20231122,153800,439304460,12440,12440,12440,12440,0
|
|
20231122,153700,439304460,12440,12440,12440,12440,0
|
|
20231122,153600,439304460,12440,12440,12440,12440,0
|
|
20231122,153500,439304460,12440,12440,12440,12440,0
|
|
20231122,153400,439304460,12440,12440,12440,12440,0
|
|
20231122,153300,439304460,12440,12440,12440,12440,0
|
|
20231122,153200,439304460,12440,12440,12440,12440,0
|
|
20231122,153100,439304460,12440,12440,12440,12440,0
|
|
20231122,153000,439304460,12440,12440,12440,12440,150
|
|
20231122,152900,437438460,12380,12380,12380,12380,0
|
|
20231122,152800,437438460,12380,12380,12380,12380,0
|
|
20231122,152700,437438460,12380,12380,12380,12380,0
|
|
20231122,152600,437438460,12380,12380,12380,12380,0
|
|
20231122,152500,437438460,12380,12380,12380,12380,0
|
|
20231122,152400,437438460,12380,12380,12380,12380,0
|
|
20231122,152300,437438460,12380,12380,12380,12380,0
|
|
20231122,152200,437438460,12380,12380,12380,12380,0
|
|
20231122,152100,437438460,12380,12380,12380,12380,0
|
|
20231122,152000,437438460,12380,12380,12380,12380,0
|
|
20231122,151900,437438460,12380,12400,12430,12380,14
|
|
20231122,151800,437264860,12430,12400,12430,12390,84
|
|
20231122,151700,436223960,12390,12400,12400,12390,50
|
|
20231122,151600,435604210,12400,12410,12410,12390,50
|
|
20231122,151500,434983990,12410,12400,12410,12400,34
|
|
20231122,151400,434562060,12410,12400,12420,12400,106
|
|
20231122,151300,433246360,12410,12400,12410,12400,133
|
|
20231122,151200,431596330,12400,12400,12410,12400,25
|
|
20231122,151100,431286240,12400,12400,12410,12400,58
|
|
20231122,151000,430566920,12400,12390,12400,12390,59
|
|
20231122,150900,429835350,12400,12390,12400,12390,36
|
|
20231122,150800,429388980,12410,12390,12410,12390,61
|
|
20231122,150700,428632370,12400,12390,12400,12390,74
|
|
20231122,150600,427714800,12390,12400,12400,12390,349
|
|
20231122,150500,423390100,12400,12400,12400,12400,47
|
|
20231122,150400,422807300,12400,12400,12400,12400,55
|
|
20231122,150300,422125300,12400,12400,12400,12400,32
|
|
20231122,150200,421728500,12420,12410,12420,12410,40
|
|
20231122,150100,421231720,12420,12410,12440,12410,66
|
|
20231122,150000,420411650,12430,12450,12450,12410,24
|
|
20231122,145900,420113470,12500,12500,12500,12500,0
|
|
20231122,145800,420113470,12500,12400,12520,12400,4179
|
|
20231122,145700,367890550,12390,12390,12400,12390,99
|
|
20231122,145600,366663350,12390,12400,12400,12390,47
|
|
20231122,145500,366080680,12390,12400,12400,12390,39
|
|
20231122,145400,365597390,12390,12400,12400,12390,61
|
|
20231122,145300,364841290,12390,12390,12400,12390,95
|
|
20231122,145200,363663590,12390,12390,12400,12390,52
|
|
20231122,145100,363019140,12400,12390,12400,12390,51
|
|
20231122,145000,362387070,12390,12400,12400,12390,37
|
|
20231122,144900,361928590,12390,12380,12390,12370,82
|
|
20231122,144800,360913290,12380,12380,12380,12380,15
|
|
20231122,144700,360727590,12390,12370,12390,12370,34
|
|
20231122,144600,360306790,12380,12380,12390,12380,217
|
|
20231122,144500,357620180,12380,12380,12380,12380,30
|
|
20231122,144400,357248780,12400,12390,12400,12380,105
|
|
20231122,144300,355948000,12390,12390,12390,12390,30
|
|
20231122,144200,355576300,12390,12390,12400,12390,77
|
|
20231122,144100,354621970,12390,12400,12400,12390,41
|
|
20231122,144000,354113700,12400,12420,12420,12400,179
|
|
20231122,143900,351891920,12420,12420,12430,12420,67
|
|
20231122,143800,351059580,12430,12440,12440,12430,135
|
|
20231122,143700,349381480,12440,12440,12440,12440,38
|
|
20231122,143600,348908760,12440,12440,12450,12440,53
|
|
20231122,143500,348249430,12440,12440,12440,12440,45
|
|
20231122,143400,347689630,12470,12470,12470,12470,0
|
|
20231122,143300,347689630,12470,12470,12470,12470,186
|
|
20231122,143200,345370210,12500,12470,12500,12470,173
|
|
20231122,143100,343211240,12470,12470,12470,12470,30
|
|
20231122,143000,342837140,12470,12470,12480,12470,94
|
|
20231122,142900,341664450,12470,12480,12480,12470,27
|
|
20231122,142800,341327640,12480,12480,12490,12470,57
|
|
20231122,142700,340616330,12480,12490,12510,12480,253
|
|
20231122,142600,337455820,12490,12480,12490,12470,80
|
|
20231122,142500,336457690,12480,12470,12480,12470,47
|
|
20231122,142400,335871590,12480,12470,12480,12470,72
|
|
20231122,142300,334973520,12470,12470,12470,12470,28
|
|
20231122,142200,334624360,12470,12470,12470,12470,45
|
|
20231122,142100,334063210,12470,12470,12470,12470,371
|
|
20231122,142000,329436840,12470,12470,12470,12470,37
|
|
20231122,141900,328975450,12470,12470,12470,12470,36
|
|
20231122,141800,328526530,12470,12420,12470,12420,219
|
|
20231122,141700,325801680,12420,12430,12430,12420,45
|
|
20231122,141600,325242460,12430,12430,12440,12430,40
|
|
20231122,141500,324745250,12440,12430,12440,12430,53
|
|
20231122,141400,324086430,12440,12440,12440,12440,38
|
|
20231122,141300,323613710,12440,12450,12450,12440,78
|
|
20231122,141200,322643240,12450,12440,12450,12440,84
|
|
20231122,141100,321597730,12440,12450,12450,12440,40
|
|
20231122,141000,321100120,12460,12460,12460,12460,40
|
|
20231122,140900,320601720,12460,12460,12460,12460,47
|
|
20231122,140800,320016100,12460,12460,12460,12460,47
|
|
20231122,140700,319430480,12460,12450,12460,12450,50
|
|
20231122,140600,318807630,12450,12450,12450,12450,38
|
|
20231122,140500,318334530,12450,12450,12460,12450,61
|
|
20231122,140400,317574940,12450,12450,12450,12450,66
|
|
20231122,140300,316753240,12440,12450,12450,12440,58
|
|
20231122,140200,316031280,12460,12460,12460,12460,0
|
|
20231122,140100,316031280,12460,12460,12460,12460,35
|
|
20231122,140000,315595180,12460,12470,12470,12460,79
|
|
20231122,135900,314610480,12470,12470,12470,12470,0
|
|
20231122,135800,314610480,12470,12460,12470,12460,36
|
|
20231122,135700,314161760,12460,12470,12470,12460,107
|
|
20231122,135600,312828530,12500,12500,12500,12500,69
|
|
20231122,135500,311966030,12500,12500,12500,12500,125
|
|
20231122,135400,310403530,12510,12500,12510,12500,38
|
|
20231122,135300,309928300,12500,12500,12500,12500,250
|
|
20231122,135200,306803300,12510,12500,12510,12500,105
|
|
20231122,135100,305490750,12510,12500,12510,12500,40
|
|
20231122,135000,304990550,12510,12510,12510,12510,20
|
|
20231122,134900,304740350,12510,12460,12510,12460,520
|
|
20231122,134800,298249910,12460,12460,12460,12460,8
|
|
20231122,134700,298150230,12460,12460,12460,12460,449
|
|
20231122,134600,292555690,12470,12470,12470,12470,7
|
|
20231122,134500,292468400,12470,12470,12470,12470,89
|
|
20231122,134400,291358570,12470,12460,12470,12460,619
|
|
20231122,134300,283645160,12460,12450,12460,12450,5
|
|
20231122,134200,283582880,12440,12430,12490,12430,3292
|
|
20231122,134100,242546860,12420,12390,12420,12390,348
|
|
20231122,134000,238228380,12390,12390,12390,12390,0
|
|
20231122,133900,238228380,12390,12390,12390,12390,3
|
|
20231122,133800,238191210,12390,12390,12390,12390,0
|
|
20231122,133700,238191210,12390,12390,12390,12390,162
|
|
20231122,133600,236184030,12380,12380,12380,12380,55
|
|
20231122,133500,235503130,12370,12380,12380,12370,54
|
|
20231122,133400,234835140,12380,12380,12380,12380,0
|
|
20231122,133300,234835140,12380,12380,12380,12380,0
|
|
20231122,133200,234835140,12380,12380,12380,12380,1
|
|
20231122,133100,234822760,12390,12380,12390,12380,200
|
|
20231122,133000,232345590,12370,12370,12370,12370,200
|
|
20231122,132900,229871590,12370,12370,12370,12370,82
|
|
20231122,132800,228857250,12370,12370,12370,12370,0
|
|
20231122,132700,228857250,12370,12370,12370,12370,10
|
|
20231122,132600,228733550,12370,12370,12370,12370,0
|
|
20231122,132500,228733550,12370,12370,12370,12370,2
|
|
20231122,132400,228708810,12360,12360,12360,12360,14
|
|
20231122,132300,228535770,12350,12340,12350,12340,380
|
|
20231122,132200,223846440,12310,12310,12310,12310,0
|
|
20231122,132100,223846440,12310,12310,12310,12310,10
|
|
20231122,132000,223723340,12310,12310,12310,12310,0
|
|
20231122,131900,223723340,12310,12340,12340,12310,24
|
|
20231122,131800,223427270,12350,12350,12350,12350,0
|
|
20231122,131700,223427270,12350,12350,12350,12270,1711
|
|
20231122,131600,202367440,12360,12360,12360,12360,12
|
|
20231122,131500,202219120,12360,12360,12360,12360,0
|
|
20231122,131400,202219120,12360,12360,12360,12360,2
|
|
20231122,131300,202194400,12350,12350,12350,12350,0
|
|
20231122,131200,202194400,12350,12350,12350,12350,89
|
|
20231122,131100,201095250,12350,12340,12350,12340,87
|
|
20231122,131000,200021280,12340,12340,12340,12340,1
|
|
20231122,130900,200008940,12350,12330,12350,12330,434
|
|
20231122,130800,194656670,12330,12330,12330,12330,249
|
|
20231122,130700,191586500,12330,12330,12330,12330,37
|
|
20231122,130600,191130290,12350,12350,12350,12350,694
|
|
20231122,130500,182559390,12360,12360,12360,12360,19
|
|
20231122,130400,182324550,12370,12370,12370,12370,0
|
|
20231122,130300,182324550,12370,12370,12370,12370,0
|
|
20231122,130200,182324550,12370,12370,12370,12370,3
|
|
20231122,130100,182287440,12380,12380,12380,12380,1460
|
|
20231122,130000,164212640,12390,12360,12390,12360,283
|
|
20231122,125900,160708720,12370,12370,12370,12370,0
|
|
20231122,125800,160708720,12370,12370,12370,12370,0
|
|
20231122,125700,160708720,12370,12360,12370,12360,34
|
|
20231122,125600,160288290,12350,12350,12350,12350,42
|
|
20231122,125500,159769590,12340,12340,12340,12340,8
|
|
20231122,125400,159670870,12330,12330,12330,12330,0
|
|
20231122,125300,159670870,12330,12330,12330,12330,0
|
|
20231122,125200,159670870,12330,12330,12330,12330,1
|
|
20231122,125100,159658540,12330,12330,12330,12330,0
|
|
20231122,125000,159658540,12330,12330,12330,12330,30
|
|
20231122,124900,159288640,12340,12340,12340,12340,2
|
|
20231122,124800,159263960,12340,12340,12340,12340,0
|
|
20231122,124700,159263960,12340,12340,12340,12340,0
|
|
20231122,124600,159263960,12340,12340,12340,12340,128
|
|
20231122,124500,157684440,12330,12320,12330,12320,60
|
|
20231122,124400,156944740,12330,12330,12330,12330,0
|
|
20231122,124300,156944740,12330,12330,12330,12330,0
|
|
20231122,124200,156944740,12330,12330,12330,12330,36
|
|
20231122,124100,156500860,12330,12330,12330,12330,0
|
|
20231122,124000,156500860,12330,12330,12330,12330,1
|
|
20231122,123900,156488530,12330,12330,12330,12330,0
|
|
20231122,123800,156488530,12330,12330,12330,12330,0
|
|
20231122,123700,156488530,12330,12330,12330,12330,50
|
|
20231122,123600,155872030,12320,12330,12330,12320,21
|
|
20231122,123500,155613300,12330,12330,12330,12330,7
|
|
20231122,123400,155526990,12330,12330,12330,12330,0
|
|
20231122,123300,155526990,12330,12330,12330,12330,0
|
|
20231122,123200,155526990,12330,12320,12330,12320,51
|
|
20231122,123100,154898220,12320,12320,12320,12320,45
|
|
20231122,123000,154343820,12340,12340,12340,12340,0
|
|
20231122,122900,154343820,12340,12340,12340,12340,0
|
|
20231122,122800,154343820,12340,12340,12340,12340,6
|
|
20231122,122700,154269780,12320,12320,12320,12320,115
|
|
20231122,122600,152852980,12330,12330,12330,12330,0
|
|
20231122,122500,152852980,12330,12320,12330,12320,18
|
|
20231122,122400,152631140,12320,12320,12320,12320,12
|
|
20231122,122300,152483300,12310,12310,12310,12310,0
|
|
20231122,122200,152483300,12310,12310,12310,12310,13
|
|
20231122,122100,152323270,12310,12310,12310,12310,3
|
|
20231122,122000,152286340,12300,12300,12300,12300,0
|
|
20231122,121900,152286340,12300,12300,12300,12300,0
|
|
20231122,121800,152286340,12300,12300,12300,12300,51
|
|
20231122,121700,151659040,12300,12300,12300,12300,20
|
|
20231122,121600,151413040,12300,12300,12300,12300,0
|
|
20231122,121500,151413040,12300,12300,12300,12300,13
|
|
20231122,121400,151253140,12300,12300,12300,12300,0
|
|
20231122,121300,151253140,12300,12300,12300,12300,20
|
|
20231122,121200,151007140,12300,12300,12300,12300,10
|
|
20231122,121100,150884140,12290,12290,12290,12290,24
|
|
20231122,121000,150589180,12290,12290,12290,12290,8
|
|
20231122,120900,150490860,12290,12290,12290,12290,55
|
|
20231122,120800,149814910,12290,12290,12290,12290,20
|
|
20231122,120700,149569110,12280,12280,12280,12280,21
|
|
20231122,120600,149311230,12280,12280,12280,12280,61
|
|
20231122,120500,148562150,12280,12280,12280,12280,0
|
|
20231122,120400,148562150,12280,12290,12290,12280,31
|
|
20231122,120300,148181440,12280,12280,12280,12280,0
|
|
20231122,120200,148181440,12280,12280,12280,12280,0
|
|
20231122,120100,148181440,12280,12290,12290,12280,3
|
|
20231122,120000,148144580,12280,12280,12280,12280,0
|
|
20231122,115900,148144580,12280,12280,12280,12280,3
|
|
20231122,115800,148107740,12280,12280,12280,12280,0
|
|
20231122,115700,148107740,12280,12280,12280,12280,0
|
|
20231122,115600,148107740,12280,12280,12280,12280,41
|
|
20231122,115500,147604260,12310,12290,12310,12290,38
|
|
20231122,115400,147136760,12290,12290,12290,12290,0
|
|
20231122,115300,147136760,12290,12290,12290,12290,1
|
|
20231122,115200,147124470,12290,12290,12290,12290,20
|
|
20231122,115100,146878670,12290,12290,12290,12290,0
|
|
20231122,115000,146878670,12290,12290,12290,12290,15
|
|
20231122,114900,146694320,12290,12290,12290,12290,0
|
|
20231122,114800,146694320,12290,12290,12290,12290,0
|
|
20231122,114700,146694320,12290,12290,12290,12290,0
|
|
20231122,114600,146694320,12290,12290,12290,12290,0
|
|
20231122,114500,146694320,12290,12290,12290,12290,30
|
|
20231122,114400,146325620,12330,12330,12330,12330,45
|
|
20231122,114300,145770770,12330,12330,12330,12330,1
|
|
20231122,114200,145758440,12330,12310,12330,12310,7
|
|
20231122,114100,145672190,12330,12330,12330,12330,0
|
|
20231122,114000,145672190,12330,12330,12330,12330,0
|
|
20231122,113900,145672190,12330,12320,12330,12320,3
|
|
20231122,113800,145635210,12340,12270,12340,12270,101
|
|
20231122,113700,144392170,12270,12270,12270,12270,0
|
|
20231122,113600,144392170,12270,12270,12270,12270,338
|
|
20231122,113500,140244910,12270,12260,12270,12260,68
|
|
20231122,113400,139411200,12260,12270,12270,12260,20
|
|
20231122,113300,139165950,12270,12270,12270,12270,0
|
|
20231122,113200,139165950,12270,12270,12310,12270,9
|
|
20231122,113100,139055400,12270,12270,12270,12270,50
|
|
20231122,113000,138441900,12270,12280,12280,12270,3
|
|
20231122,112900,138405080,12280,12280,12280,12280,41
|
|
20231122,112800,137901600,12280,12280,12280,12280,0
|
|
20231122,112700,137901600,12280,12310,12310,12280,3
|
|
20231122,112600,137864700,12300,12290,12300,12290,1215
|
|
20231122,112500,122932280,12290,12300,12300,12290,1042
|
|
20231122,112400,110122970,12310,12300,12310,12300,27
|
|
20231122,112300,109790850,12300,12300,12300,12300,0
|
|
20231122,112200,109790850,12300,12310,12310,12300,454
|
|
20231122,112100,104205840,12310,12310,12310,12310,211
|
|
20231122,112000,101608430,12310,12310,12310,12310,5
|
|
20231122,111900,101546880,12310,12310,12310,12310,3
|
|
20231122,111800,101509950,12340,12310,12340,12310,6
|
|
20231122,111700,101436060,12340,12340,12340,12340,0
|
|
20231122,111600,101436060,12340,12310,12340,12310,2
|
|
20231122,111500,101411410,12310,12300,12310,12300,7
|
|
20231122,111400,101325300,12300,12300,12300,12300,0
|
|
20231122,111300,101325300,12300,12310,12310,12300,1044
|
|
20231122,111200,88484090,12300,12300,12300,12300,0
|
|
20231122,111100,88484090,12300,12300,12300,12300,3
|
|
20231122,111000,88447190,12300,12300,12300,12300,16
|
|
20231122,110900,88250390,12290,12290,12290,12290,0
|
|
20231122,110800,88250390,12290,12290,12340,12290,16
|
|
20231122,110700,88053150,12350,12350,12350,12350,280
|
|
20231122,110600,84595150,12290,12290,12290,12290,96
|
|
20231122,110500,83415310,12280,12300,12300,12260,1740
|
|
20231122,110400,62019970,12300,12280,12300,12280,453
|
|
20231122,110300,56449870,12270,12270,12270,12270,10
|
|
20231122,110200,56327170,12280,12280,12280,12280,0
|
|
20231122,110100,56327170,12280,12280,12280,12280,0
|
|
20231122,110000,56327170,12280,12280,12280,12280,1
|
|
20231122,105900,56314890,12270,12270,12270,12270,0
|
|
20231122,105800,56314890,12270,12270,12270,12270,0
|
|
20231122,105700,56314890,12270,12270,12270,12270,0
|
|
20231122,105600,56314890,12270,12270,12270,12270,72
|
|
20231122,105500,55431450,12260,12260,12260,12260,14
|
|
20231122,105400,55259810,12260,12260,12260,12260,0
|
|
20231122,105300,55259810,12260,12260,12260,12260,0
|
|
20231122,105200,55259810,12260,12260,12260,12260,0
|
|
20231122,105100,55259810,12260,12260,12260,12260,0
|
|
20231122,105000,55259810,12260,12260,12260,12260,7
|
|
20231122,104900,55173990,12260,12260,12260,12260,0
|
|
20231122,104800,55173990,12260,12260,12260,12260,2
|
|
20231122,104700,55149470,12260,12260,12260,12260,0
|
|
20231122,104600,55149470,12260,12260,12260,12260,111
|
|
20231122,104500,53788610,12260,12260,12260,12260,10
|
|
20231122,104400,53666010,12260,12260,12260,12260,0
|
|
20231122,104300,53666010,12260,12260,12260,12260,0
|
|
20231122,104200,53666010,12260,12260,12260,12260,0
|
|
20231122,104100,53666010,12260,12260,12260,12260,0
|
|
20231122,104000,53666010,12260,12260,12260,12260,63
|
|
20231122,103900,52893630,12260,12260,12260,12260,104
|
|
20231122,103800,51618590,12260,12260,12260,12260,0
|
|
20231122,103700,51618590,12260,12260,12260,12260,0
|
|
20231122,103600,51618590,12260,12290,12290,12260,536
|
|
20231122,103500,45039650,12290,12290,12290,12290,0
|
|
20231122,103400,45039650,12290,12290,12290,12290,0
|
|
20231122,103300,45039650,12290,12290,12290,12290,0
|
|
20231122,103200,45039650,12290,12290,12290,12290,0
|
|
20231122,103100,45039650,12290,12290,12290,12290,0
|
|
20231122,103000,45039650,12290,12290,12290,12290,0
|
|
20231122,102900,45039650,12290,12290,12290,12290,0
|
|
20231122,102800,45039650,12290,12290,12290,12290,0
|
|
20231122,102700,45039650,12290,12290,12290,12290,0
|
|
20231122,102600,45039650,12290,12280,12290,12280,369
|
|
20231122,102500,40505740,12280,12280,12280,12280,0
|
|
20231122,102400,40505740,12280,12280,12280,12280,2
|
|
20231122,102300,40481180,12270,12280,12280,12270,10
|
|
20231122,102200,40358470,12280,12280,12280,12280,1
|
|
20231122,102100,40346190,12290,12290,12290,12290,0
|
|
20231122,102000,40346190,12290,12270,12290,12270,350
|
|
20231122,101900,36050020,12270,12270,12270,12270,7
|
|
20231122,101800,35964130,12270,12270,12270,12270,3
|
|
20231122,101700,35927320,12260,12260,12260,12260,0
|
|
20231122,101600,35927320,12260,12260,12260,12260,0
|
|
20231122,101500,35927320,12260,12260,12260,12260,0
|
|
20231122,101400,35927320,12260,12260,12260,12260,0
|
|
20231122,101300,35927320,12260,12260,12260,12260,0
|
|
20231122,101200,35927320,12260,12260,12260,12260,0
|
|
20231122,101100,35927320,12260,12260,12260,12260,1
|
|
20231122,101000,35915060,12260,12260,12260,12260,31
|
|
20231122,100900,35535000,12260,12260,12260,12260,0
|
|
20231122,100800,35535000,12260,12270,12270,12260,48
|
|
20231122,100700,34946510,12270,12270,12270,12270,0
|
|
20231122,100600,34946510,12270,12270,12270,12270,0
|
|
20231122,100500,34946510,12270,12270,12270,12270,0
|
|
20231122,100400,34946510,12270,12270,12270,12270,1
|
|
20231122,100300,34934240,12270,12270,12270,12270,0
|
|
20231122,100200,34934240,12270,12270,12270,12270,16
|
|
20231122,100100,34737920,12270,12270,12270,12270,46
|
|
20231122,100000,34173500,12270,12270,12270,12270,0
|
|
20231122,095900,34173500,12270,12270,12270,12270,0
|
|
20231122,095800,34173500,12270,12260,12270,12260,74
|
|
20231122,095700,33265720,12270,12270,12270,12270,0
|
|
20231122,095600,33265720,12270,12270,12270,12270,0
|
|
20231122,095500,33265720,12270,12270,12270,12270,0
|
|
20231122,095400,33265720,12270,12270,12270,12270,0
|
|
20231122,095300,33265720,12270,12270,12270,12270,0
|
|
20231122,095200,33265720,12270,12270,12270,12270,1
|
|
20231122,095100,33253450,12260,12260,12260,12260,0
|
|
20231122,095000,33253450,12260,12260,12260,12260,0
|
|
20231122,094900,33253450,12260,12260,12260,12260,269
|
|
20231122,094800,29955510,12270,12270,12270,12270,248
|
|
20231122,094700,26912550,12270,12270,12270,12270,0
|
|
20231122,094600,26912550,12270,12270,12270,12270,3
|
|
20231122,094500,26875740,12270,12270,12270,12270,2
|
|
20231122,094400,26851200,12280,12280,12280,12280,4
|
|
20231122,094300,26802080,12290,12290,12290,12290,0
|
|
20231122,094200,26802080,12290,12310,12310,12290,341
|
|
20231122,094100,22604670,12380,12320,12380,12320,100
|
|
20231122,094000,21367030,12310,12310,12310,12310,1
|
|
20231122,093900,21354720,12310,12310,12310,12310,1
|
|
20231122,093800,21342410,12300,12300,12300,12300,1
|
|
20231122,093700,21330110,12280,12280,12280,12280,0
|
|
20231122,093600,21330110,12280,12280,12280,12280,50
|
|
20231122,093500,20716110,12280,12280,12280,12280,4
|
|
20231122,093400,20666990,12280,12290,12290,12280,41
|
|
20231122,093300,20163440,12280,12280,12280,12280,89
|
|
20231122,093200,19070520,12280,12310,12310,12280,45
|
|
20231122,093100,18517490,12290,12290,12290,12290,0
|
|
20231122,093000,18517490,12290,12290,12290,12290,14
|
|
20231122,092900,18345430,12280,12280,12280,12280,0
|
|
20231122,092800,18345430,12280,12280,12280,12280,106
|
|
20231122,092700,17043750,12280,12280,12280,12280,87
|
|
20231122,092600,15975390,12280,12280,12280,12280,12
|
|
20231122,092500,15828030,12270,12270,12270,12270,55
|
|
20231122,092400,15153180,12250,12250,12250,12250,0
|
|
20231122,092300,15153180,12250,12250,12250,12250,0
|
|
20231122,092200,15153180,12250,12250,12250,12250,0
|
|
20231122,092100,15153180,12250,12250,12250,12250,0
|
|
20231122,092000,15153180,12250,12250,12250,12250,0
|
|
20231122,091900,15153180,12250,12250,12250,12250,20
|
|
20231122,091800,14908180,12240,12250,12250,12240,25
|
|
20231122,091700,14602150,12230,12230,12230,12230,0
|
|
20231122,091600,14602150,12230,12250,12250,12230,500
|
|
20231122,091500,8481860,12250,12250,12250,12250,28
|
|
20231122,091400,8138860,12260,12260,12260,12260,1
|
|
20231122,091300,8126600,12260,12260,12260,12260,0
|
|
20231122,091200,8126600,12260,12260,12260,12260,8
|
|
20231122,091100,8028520,12260,12260,12260,12260,260
|
|
20231122,091000,4840920,12260,12260,12260,12260,0
|
|
20231122,090900,4840920,12260,12260,12260,12260,0
|
|
20231122,090800,4840920,12260,12280,12280,12260,27
|
|
20231122,090700,4509830,12270,12270,12290,12260,26
|
|
20231122,090600,4190640,12260,12270,12270,12260,71
|
|
20231122,090500,3319490,12270,12270,12270,12270,2
|
|
20231122,090400,3294950,12270,12270,12270,12270,100
|
|
20231122,090300,2067950,12300,12300,12300,12300,0
|
|
20231122,090200,2067950,12300,12300,12300,12300,0
|
|
20231122,090100,2067950,12300,12300,12300,12300,0
|
|
20231122,090000,2067950,12300,12320,12320,12300,168
|