665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,200200,309085480,19070,19070,19070,19070,480
|
|
20231121,200100,309085480,19070,19070,19070,19070,0
|
|
20231121,200000,309085480,19070,19070,19070,19070,0
|
|
20231121,195900,309085480,19070,19070,19070,19070,0
|
|
20231121,195800,309085480,19070,19070,19070,19070,0
|
|
20231121,195700,309085480,19070,19070,19070,19070,0
|
|
20231121,195600,309085480,19070,19070,19070,19070,0
|
|
20231121,195500,309085480,19070,19070,19070,19070,0
|
|
20231121,195400,309085480,19070,19070,19070,19070,0
|
|
20231121,195300,309085480,19070,19070,19070,19070,0
|
|
20231121,195200,309085480,19070,19070,19070,19070,0
|
|
20231121,195100,309085480,19070,19070,19070,19070,0
|
|
20231121,195000,309085480,19070,19070,19070,19070,0
|
|
20231121,194900,309085480,19070,19070,19070,19070,0
|
|
20231121,194800,309085480,19070,19070,19070,19070,0
|
|
20231121,194700,309085480,19070,19070,19070,19070,0
|
|
20231121,194600,309085480,19070,19070,19070,19070,0
|
|
20231121,194500,309085480,19070,19070,19070,19070,0
|
|
20231121,194400,309085480,19070,19070,19070,19070,0
|
|
20231121,194300,309085480,19070,19070,19070,19070,0
|
|
20231121,194200,309085480,19070,19070,19070,19070,0
|
|
20231121,194100,309085480,19070,19070,19070,19070,0
|
|
20231121,194000,309085480,19070,19070,19070,19070,0
|
|
20231121,193900,309085480,19070,19070,19070,19070,0
|
|
20231121,193800,309085480,19070,19070,19070,19070,0
|
|
20231121,193700,309085480,19070,19070,19070,19070,0
|
|
20231121,193600,309085480,19070,19070,19070,19070,0
|
|
20231121,193500,309085480,19070,19070,19070,19070,0
|
|
20231121,193400,309085480,19070,19070,19070,19070,0
|
|
20231121,193300,309085480,19070,19070,19070,19070,0
|
|
20231121,193200,309085480,19070,19070,19070,19070,480
|
|
20231121,193100,309085480,19070,19070,19070,19070,0
|
|
20231121,193000,309085480,19070,19070,19070,19070,0
|
|
20231121,192900,309085480,19070,19070,19070,19070,0
|
|
20231121,192800,309085480,19070,19070,19070,19070,0
|
|
20231121,192700,309085480,19070,19070,19070,19070,0
|
|
20231121,192600,309085480,19070,19070,19070,19070,0
|
|
20231121,192500,309085480,19070,19070,19070,19070,0
|
|
20231121,192400,309085480,19070,19070,19070,19070,0
|
|
20231121,192300,309085480,19070,19070,19070,19070,0
|
|
20231121,192200,309085480,19070,19070,19070,19070,0
|
|
20231121,192100,309085480,19070,19070,19070,19070,0
|
|
20231121,192000,309085480,19070,19070,19070,19070,0
|
|
20231121,191900,309085480,19070,19070,19070,19070,0
|
|
20231121,191800,309085480,19070,19070,19070,19070,0
|
|
20231121,191700,309085480,19070,19070,19070,19070,0
|
|
20231121,191600,309085480,19070,19070,19070,19070,0
|
|
20231121,191500,309085480,19070,19070,19070,19070,0
|
|
20231121,191400,309085480,19070,19070,19070,19070,0
|
|
20231121,191300,309085480,19070,19070,19070,19070,0
|
|
20231121,191200,309085480,19070,19070,19070,19070,0
|
|
20231121,191100,309085480,19070,19070,19070,19070,0
|
|
20231121,191000,309085480,19070,19070,19070,19070,0
|
|
20231121,190900,309085480,19070,19070,19070,19070,0
|
|
20231121,190800,309085480,19070,19070,19070,19070,0
|
|
20231121,190700,309085480,19070,19070,19070,19070,0
|
|
20231121,190600,309085480,19070,19070,19070,19070,0
|
|
20231121,190500,309085480,19070,19070,19070,19070,0
|
|
20231121,190400,309085480,19070,19070,19070,19070,0
|
|
20231121,190300,309085480,19070,19070,19070,19070,0
|
|
20231121,190200,309085480,19070,19070,19070,19070,480
|
|
20231121,190100,309085480,19070,19070,19070,19070,0
|
|
20231121,190000,309085480,19070,19070,19070,19070,0
|
|
20231121,185900,309085480,19070,19070,19070,19070,0
|
|
20231121,185800,309085480,19070,19070,19070,19070,0
|
|
20231121,185700,309085480,19070,19070,19070,19070,0
|
|
20231121,185600,309085480,19070,19070,19070,19070,0
|
|
20231121,185500,309085480,19070,19070,19070,19070,0
|
|
20231121,185400,309085480,19070,19070,19070,19070,0
|
|
20231121,185300,309085480,19070,19070,19070,19070,0
|
|
20231121,185200,309085480,19070,19070,19070,19070,0
|
|
20231121,185100,309085480,19070,19070,19070,19070,0
|
|
20231121,185000,309085480,19070,19070,19070,19070,0
|
|
20231121,184900,309085480,19070,19070,19070,19070,0
|
|
20231121,184800,309085480,19070,19070,19070,19070,0
|
|
20231121,184700,309085480,19070,19070,19070,19070,0
|
|
20231121,184600,309085480,19070,19070,19070,19070,0
|
|
20231121,184500,309085480,19070,19070,19070,19070,0
|
|
20231121,184400,309085480,19070,19070,19070,19070,0
|
|
20231121,184300,309085480,19070,19070,19070,19070,0
|
|
20231121,184200,309085480,19070,19070,19070,19070,0
|
|
20231121,184100,309085480,19070,19070,19070,19070,0
|
|
20231121,184000,309085480,19070,19070,19070,19070,0
|
|
20231121,183900,309085480,19070,19070,19070,19070,0
|
|
20231121,183800,309085480,19070,19070,19070,19070,0
|
|
20231121,183700,309085480,19070,19070,19070,19070,0
|
|
20231121,183600,309085480,19070,19070,19070,19070,0
|
|
20231121,183500,309085480,19070,19070,19070,19070,0
|
|
20231121,183400,309085480,19070,19070,19070,19070,0
|
|
20231121,183300,309085480,19070,19070,19070,19070,0
|
|
20231121,183200,309085480,19070,19070,19070,19070,480
|
|
20231121,183100,309085480,19070,19070,19070,19070,0
|
|
20231121,183000,309085480,19070,19070,19070,19070,0
|
|
20231121,182900,309085480,19070,19070,19070,19070,0
|
|
20231121,182800,309085480,19070,19070,19070,19070,0
|
|
20231121,182700,309085480,19070,19070,19070,19070,0
|
|
20231121,182600,309085480,19070,19070,19070,19070,0
|
|
20231121,182500,309085480,19070,19070,19070,19070,0
|
|
20231121,182400,309085480,19070,19070,19070,19070,0
|
|
20231121,182300,309085480,19070,19070,19070,19070,0
|
|
20231121,182200,309085480,19070,19070,19070,19070,0
|
|
20231121,182100,309085480,19070,19070,19070,19070,0
|
|
20231121,182000,309085480,19070,19070,19070,19070,0
|
|
20231121,181900,309085480,19070,19070,19070,19070,0
|
|
20231121,181800,309085480,19070,19070,19070,19070,0
|
|
20231121,181700,309085480,19070,19070,19070,19070,0
|
|
20231121,181600,309085480,19070,19070,19070,19070,0
|
|
20231121,181500,309085480,19070,19070,19070,19070,0
|
|
20231121,181400,309085480,19070,19070,19070,19070,0
|
|
20231121,181300,309085480,19070,19070,19070,19070,0
|
|
20231121,181200,309085480,19070,19070,19070,19070,0
|
|
20231121,181100,309085480,19070,19070,19070,19070,0
|
|
20231121,181000,309085480,19070,19070,19070,19070,0
|
|
20231121,180900,309085480,19070,19070,19070,19070,0
|
|
20231121,180800,309085480,19070,19070,19070,19070,0
|
|
20231121,180700,309085480,19070,19070,19070,19070,0
|
|
20231121,180600,309085480,19070,19070,19070,19070,0
|
|
20231121,180500,309085480,19070,19070,19070,19070,0
|
|
20231121,180400,309085480,19070,19070,19070,19070,0
|
|
20231121,180300,309085480,19070,19070,19070,19070,0
|
|
20231121,180200,309085480,19070,19070,19070,19070,480
|
|
20231121,180100,309085480,19070,19070,19070,19070,0
|
|
20231121,180000,309085480,19070,19070,19070,19070,0
|
|
20231121,175900,309085480,19070,19070,19070,19070,0
|
|
20231121,175800,309085480,19070,19070,19070,19070,0
|
|
20231121,175700,309085480,19070,19070,19070,19070,0
|
|
20231121,175600,309085480,19070,19070,19070,19070,0
|
|
20231121,175500,309085480,19070,19070,19070,19070,0
|
|
20231121,175400,309085480,19070,19070,19070,19070,0
|
|
20231121,175300,309085480,19070,19070,19070,19070,0
|
|
20231121,175200,309085480,19070,19070,19070,19070,0
|
|
20231121,175100,309085480,19070,19070,19070,19070,0
|
|
20231121,175000,309085480,19070,19070,19070,19070,0
|
|
20231121,174900,309085480,19070,19070,19070,19070,0
|
|
20231121,174800,309085480,19070,19070,19070,19070,0
|
|
20231121,174700,309085480,19070,19070,19070,19070,0
|
|
20231121,174600,309085480,19070,19070,19070,19070,0
|
|
20231121,174500,309085480,19070,19070,19070,19070,0
|
|
20231121,174400,309085480,19070,19070,19070,19070,0
|
|
20231121,174300,309085480,19070,19070,19070,19070,0
|
|
20231121,174200,309085480,19070,19070,19070,19070,0
|
|
20231121,174100,309085480,19070,19070,19070,19070,0
|
|
20231121,174000,309085480,19070,19070,19070,19070,0
|
|
20231121,173900,309085480,19070,19070,19070,19070,0
|
|
20231121,173800,309085480,19070,19070,19070,19070,0
|
|
20231121,173700,309085480,19070,19070,19070,19070,0
|
|
20231121,173600,309085480,19070,19070,19070,19070,0
|
|
20231121,173500,309085480,19070,19070,19070,19070,0
|
|
20231121,173400,309085480,19070,19070,19070,19070,0
|
|
20231121,173300,309085480,19070,19070,19070,19070,0
|
|
20231121,173200,309085480,19070,19070,19070,19070,480
|
|
20231121,173100,309085480,19070,19070,19070,19070,0
|
|
20231121,173000,309085480,19070,19070,19070,19070,0
|
|
20231121,172900,309085480,19070,19070,19070,19070,0
|
|
20231121,172800,309085480,19070,19070,19070,19070,0
|
|
20231121,172700,309085480,19070,19070,19070,19070,0
|
|
20231121,172600,309085480,19070,19070,19070,19070,0
|
|
20231121,172500,309085480,19070,19070,19070,19070,0
|
|
20231121,172400,309085480,19070,19070,19070,19070,0
|
|
20231121,172300,309085480,19070,19070,19070,19070,0
|
|
20231121,172200,309085480,19070,19070,19070,19070,0
|
|
20231121,172100,309085480,19070,19070,19070,19070,0
|
|
20231121,172000,309085480,19070,19070,19070,19070,0
|
|
20231121,171900,309085480,19070,19070,19070,19070,0
|
|
20231121,171800,309085480,19070,19070,19070,19070,0
|
|
20231121,171700,309085480,19070,19070,19070,19070,0
|
|
20231121,171600,309085480,19070,19070,19070,19070,0
|
|
20231121,171500,309085480,19070,19070,19070,19070,0
|
|
20231121,171400,309085480,19070,19070,19070,19070,0
|
|
20231121,171300,309085480,19070,19070,19070,19070,0
|
|
20231121,171200,309085480,19070,19070,19070,19070,0
|
|
20231121,171100,309085480,19070,19070,19070,19070,0
|
|
20231121,171000,309085480,19070,19070,19070,19070,0
|
|
20231121,170900,309085480,19070,19070,19070,19070,0
|
|
20231121,170800,309085480,19070,19070,19070,19070,0
|
|
20231121,170700,309085480,19070,19070,19070,19070,0
|
|
20231121,170600,309085480,19070,19070,19070,19070,0
|
|
20231121,170500,309085480,19070,19070,19070,19070,0
|
|
20231121,170400,309085480,19070,19070,19070,19070,0
|
|
20231121,170300,309085480,19070,19070,19070,19070,0
|
|
20231121,170200,309085480,19070,19070,19070,19070,480
|
|
20231121,170100,309085480,19070,19070,19070,19070,0
|
|
20231121,170000,309085480,19070,19070,19070,19070,0
|
|
20231121,165900,309085480,19070,19070,19070,19070,0
|
|
20231121,165800,309085480,19070,19070,19070,19070,0
|
|
20231121,165700,309085480,19070,19070,19070,19070,0
|
|
20231121,165600,309085480,19070,19070,19070,19070,0
|
|
20231121,165500,309085480,19070,19070,19070,19070,0
|
|
20231121,165400,309085480,19070,19070,19070,19070,0
|
|
20231121,165300,309085480,19070,19070,19070,19070,0
|
|
20231121,165200,309085480,19070,19070,19070,19070,0
|
|
20231121,165100,309085480,19070,19070,19070,19070,0
|
|
20231121,165000,309085480,19070,19070,19070,19070,0
|
|
20231121,164900,309085480,19070,19070,19070,19070,0
|
|
20231121,164800,309085480,19070,19070,19070,19070,0
|
|
20231121,164700,309085480,19070,19070,19070,19070,0
|
|
20231121,164600,309085480,19070,19070,19070,19070,0
|
|
20231121,164500,309085480,19070,19070,19070,19070,0
|
|
20231121,164400,309085480,19070,19070,19070,19070,0
|
|
20231121,164300,309085480,19070,19070,19070,19070,0
|
|
20231121,164200,309085480,19070,19070,19070,19070,0
|
|
20231121,164100,309085480,19070,19070,19070,19070,0
|
|
20231121,164000,309085480,19070,19070,19070,19070,0
|
|
20231121,163900,309085480,19070,19070,19070,19070,0
|
|
20231121,163800,309085480,19070,19070,19070,19070,0
|
|
20231121,163700,309085480,19070,19070,19070,19070,0
|
|
20231121,163600,309085480,19070,19070,19070,19070,0
|
|
20231121,163500,309085480,19070,19070,19070,19070,0
|
|
20231121,163400,309085480,19070,19070,19070,19070,0
|
|
20231121,163300,309085480,19070,19070,19070,19070,0
|
|
20231121,163200,309085480,19070,19070,19070,19070,480
|
|
20231121,163100,309085480,19070,19070,19070,19070,0
|
|
20231121,163000,309085480,19070,19070,19070,19070,0
|
|
20231121,162900,309085480,19070,19070,19070,19070,0
|
|
20231121,162800,309085480,19070,19070,19070,19070,0
|
|
20231121,162700,309085480,19070,19070,19070,19070,0
|
|
20231121,162600,309085480,19070,19070,19070,19070,0
|
|
20231121,162500,309085480,19070,19070,19070,19070,0
|
|
20231121,162400,309085480,19070,19070,19070,19070,0
|
|
20231121,162300,309085480,19070,19070,19070,19070,0
|
|
20231121,162200,309085480,19070,19070,19070,19070,0
|
|
20231121,162100,309085480,19070,19070,19070,19070,0
|
|
20231121,162000,309085480,19070,19070,19070,19070,0
|
|
20231121,161900,309085480,19070,19070,19070,19070,0
|
|
20231121,161800,309085480,19070,19070,19070,19070,0
|
|
20231121,161700,309085480,19070,19070,19070,19070,0
|
|
20231121,161600,309085480,19070,19070,19070,19070,0
|
|
20231121,161500,309085480,19070,19070,19070,19070,0
|
|
20231121,161400,309085480,19070,19070,19070,19070,0
|
|
20231121,161300,309085480,19070,19070,19070,19070,0
|
|
20231121,161200,309085480,19070,19070,19070,19070,0
|
|
20231121,161100,309085480,19070,19070,19070,19070,0
|
|
20231121,161000,309085480,19070,19070,19070,19070,0
|
|
20231121,160900,309085480,19070,19070,19070,19070,0
|
|
20231121,160800,309085480,19070,19070,19070,19070,0
|
|
20231121,160700,309085480,19070,19070,19070,19070,0
|
|
20231121,160600,309085480,19070,19070,19070,19070,0
|
|
20231121,160500,309085480,19070,19070,19070,19070,0
|
|
20231121,160400,309085480,19070,19070,19070,19070,0
|
|
20231121,160300,309085480,19070,19070,19070,19070,0
|
|
20231121,160200,309085480,19070,19070,19070,19070,480
|
|
20231121,160100,309085480,19070,19070,19070,19070,0
|
|
20231121,160000,309085480,19070,19070,19070,19070,0
|
|
20231121,155900,309085480,19070,19070,19070,19070,0
|
|
20231121,155800,309085480,19070,19070,19070,19070,0
|
|
20231121,155700,309085480,19070,19070,19070,19070,0
|
|
20231121,155600,309085480,19070,19070,19070,19070,0
|
|
20231121,155500,309085480,19070,19070,19070,19070,0
|
|
20231121,155400,309085480,19070,19070,19070,19070,0
|
|
20231121,155300,309085480,19070,19070,19070,19070,0
|
|
20231121,155200,309085480,19070,19070,19070,19070,0
|
|
20231121,155100,309085480,19070,19070,19070,19070,0
|
|
20231121,155000,309085480,19070,19070,19070,19070,0
|
|
20231121,154900,309085480,19070,19070,19070,19070,0
|
|
20231121,154800,309085480,19070,19070,19070,19070,0
|
|
20231121,154700,309085480,19070,19070,19070,19070,0
|
|
20231121,154600,309085480,19070,19070,19070,19070,0
|
|
20231121,154500,309085480,19070,19070,19070,19070,0
|
|
20231121,154400,309085480,19070,19070,19070,19070,0
|
|
20231121,154300,309085480,19070,19070,19070,19070,0
|
|
20231121,154200,309085480,19070,19070,19070,19070,0
|
|
20231121,154100,309085480,19070,19070,19070,19070,0
|
|
20231121,154000,309085480,19070,19070,19070,19070,0
|
|
20231121,153900,309085480,19070,19070,19070,19070,0
|
|
20231121,153800,309085480,19070,19070,19070,19070,0
|
|
20231121,153700,309085480,19070,19070,19070,19070,0
|
|
20231121,153600,309085480,19070,19070,19070,19070,0
|
|
20231121,153500,309085480,19070,19070,19070,19070,0
|
|
20231121,153400,309085480,19070,19070,19070,19070,0
|
|
20231121,153300,309085480,19070,19070,19070,19070,0
|
|
20231121,153200,309085480,19070,19070,19070,19070,480
|
|
20231121,153100,309085480,19070,19070,19070,19070,0
|
|
20231121,153000,309085480,19070,19070,19070,19070,480
|
|
20231121,152900,299931880,19070,19070,19070,19070,0
|
|
20231121,152800,299931880,19070,19070,19070,19070,0
|
|
20231121,152700,299931880,19070,19070,19070,19070,0
|
|
20231121,152600,299931880,19070,19070,19070,19070,0
|
|
20231121,152500,299931880,19070,19070,19070,19070,0
|
|
20231121,152400,299931880,19070,19070,19070,19070,0
|
|
20231121,152300,299931880,19070,19070,19070,19070,0
|
|
20231121,152200,299931880,19070,19070,19070,19070,0
|
|
20231121,152100,299931880,19070,19070,19070,19070,0
|
|
20231121,152000,299931880,19070,19070,19070,19070,0
|
|
20231121,151900,299931880,19070,19090,19090,19070,10
|
|
20231121,151800,299741000,19090,19090,19090,19090,0
|
|
20231121,151700,299741000,19090,19090,19090,19090,0
|
|
20231121,151600,299741000,19090,19090,19090,19090,31
|
|
20231121,151500,299149210,19070,19070,19070,19070,18
|
|
20231121,151400,298805950,19080,19080,19080,19080,101
|
|
20231121,151300,296878870,19080,19080,19080,19080,0
|
|
20231121,151200,296878870,19080,19080,19080,19080,0
|
|
20231121,151100,296878870,19080,19090,19090,19080,5
|
|
20231121,151000,296783460,19080,19080,19080,19080,1
|
|
20231121,150900,296764380,19080,19080,19080,19080,0
|
|
20231121,150800,296764380,19080,19080,19080,19080,0
|
|
20231121,150700,296764380,19080,19080,19080,19080,0
|
|
20231121,150600,296764380,19080,19080,19080,19080,40
|
|
20231121,150500,296001180,19080,19080,19080,19080,0
|
|
20231121,150400,296001180,19080,19080,19080,19080,0
|
|
20231121,150300,296001180,19080,19080,19080,19080,0
|
|
20231121,150200,296001180,19080,19080,19080,19080,114
|
|
20231121,150100,293826060,19060,19060,19060,19060,15
|
|
20231121,150000,293540160,19070,19070,19070,19070,217
|
|
20231121,145900,289401970,19070,19070,19070,19070,0
|
|
20231121,145800,289401970,19070,19070,19070,19070,1
|
|
20231121,145700,289382900,19070,19070,19070,19070,30
|
|
20231121,145600,288810800,19080,19080,19080,19080,0
|
|
20231121,145500,288810800,19080,19080,19080,19080,0
|
|
20231121,145400,288810800,19080,19080,19080,19080,20
|
|
20231121,145300,288429200,19080,19080,19080,19080,0
|
|
20231121,145200,288429200,19080,19080,19080,19080,0
|
|
20231121,145100,288429200,19080,19080,19080,19080,0
|
|
20231121,145000,288429200,19080,19080,19080,19080,1
|
|
20231121,144900,288410120,19080,19080,19080,19080,0
|
|
20231121,144800,288410120,19080,19080,19080,19080,15
|
|
20231121,144700,288123920,19070,19070,19070,19070,0
|
|
20231121,144600,288123920,19070,19070,19070,19070,0
|
|
20231121,144500,288123920,19070,19070,19070,19070,0
|
|
20231121,144400,288123920,19070,19070,19070,19070,0
|
|
20231121,144300,288123920,19070,19070,19070,19070,0
|
|
20231121,144200,288123920,19070,19070,19070,19070,0
|
|
20231121,144100,288123920,19070,19070,19070,19070,1
|
|
20231121,144000,288104850,19080,19080,19080,19080,15
|
|
20231121,143900,287818650,19080,19080,19080,19070,55
|
|
20231121,143800,286769600,19080,19080,19080,19080,0
|
|
20231121,143700,286769600,19080,19080,19080,19080,0
|
|
20231121,143600,286769600,19080,19080,19080,19080,0
|
|
20231121,143500,286769600,19080,19080,19080,19080,0
|
|
20231121,143400,286769600,19080,19080,19080,19080,0
|
|
20231121,143300,286769600,19080,19080,19080,19080,0
|
|
20231121,143200,286769600,19080,19080,19080,19080,0
|
|
20231121,143100,286769600,19080,19080,19080,19080,0
|
|
20231121,143000,286769600,19080,19080,19080,19080,1
|
|
20231121,142900,286750520,19090,19090,19090,19090,0
|
|
20231121,142800,286750520,19090,19090,19090,19090,0
|
|
20231121,142700,286750520,19090,19090,19090,19090,0
|
|
20231121,142600,286750520,19090,19090,19090,19090,103
|
|
20231121,142500,284784250,19070,19070,19070,19070,0
|
|
20231121,142400,284784250,19070,19070,19070,19070,0
|
|
20231121,142300,284784250,19070,19070,19070,19070,0
|
|
20231121,142200,284784250,19070,19070,19070,19070,0
|
|
20231121,142100,284784250,19070,19070,19070,19070,1
|
|
20231121,142000,284765180,19070,19070,19070,19070,0
|
|
20231121,141900,284765180,19070,19070,19070,19070,0
|
|
20231121,141800,284765180,19070,19070,19070,19070,1
|
|
20231121,141700,284746110,19050,19050,19050,19050,0
|
|
20231121,141600,284746110,19050,19050,19050,19050,0
|
|
20231121,141500,284746110,19050,19050,19050,19050,2
|
|
20231121,141400,284708010,19050,19050,19050,19050,0
|
|
20231121,141300,284708010,19050,19060,19060,19050,652
|
|
20231121,141200,272285530,19060,19060,19060,19060,0
|
|
20231121,141100,272285530,19060,19060,19060,19060,0
|
|
20231121,141000,272285530,19060,19060,19060,19060,0
|
|
20231121,140900,272285530,19060,19060,19060,19060,25
|
|
20231121,140800,271809030,19060,19070,19070,19060,394
|
|
20231121,140700,264295870,19080,19080,19080,19080,0
|
|
20231121,140600,264295870,19080,19080,19080,19080,223
|
|
20231121,140500,260041030,19070,19070,19070,19070,0
|
|
20231121,140400,260041030,19070,19070,19070,19070,0
|
|
20231121,140300,260041030,19070,19070,19070,19070,0
|
|
20231121,140200,260041030,19070,19070,19070,19070,281
|
|
20231121,140100,254682360,19070,19070,19070,19070,110
|
|
20231121,140000,252584660,19060,19060,19060,19060,1
|
|
20231121,135900,252565600,19070,19070,19070,19070,12
|
|
20231121,135800,252336760,19070,19110,19110,19070,2573
|
|
20231121,135700,203228570,19120,19120,19120,19120,1
|
|
20231121,135600,203209450,19110,19110,19110,19110,0
|
|
20231121,135500,203209450,19110,19110,19110,19110,0
|
|
20231121,135400,203209450,19110,19110,19110,19110,0
|
|
20231121,135300,203209450,19110,19110,19110,19110,0
|
|
20231121,135200,203209450,19110,19110,19110,19110,0
|
|
20231121,135100,203209450,19110,19110,19110,19110,0
|
|
20231121,135000,203209450,19110,19110,19110,19110,0
|
|
20231121,134900,203209450,19110,19110,19110,19110,0
|
|
20231121,134800,203209450,19110,19110,19110,19110,0
|
|
20231121,134700,203209450,19110,19110,19110,19110,0
|
|
20231121,134600,203209450,19110,19110,19110,19110,0
|
|
20231121,134500,203209450,19110,19110,19110,19110,257
|
|
20231121,134400,198298180,19120,19120,19120,19120,0
|
|
20231121,134300,198298180,19120,19120,19120,19120,0
|
|
20231121,134200,198298180,19120,19120,19120,19120,0
|
|
20231121,134100,198298180,19120,19120,19120,19120,43
|
|
20231121,134000,197476020,19120,19130,19130,19120,201
|
|
20231121,133900,193632890,19150,19150,19150,19150,0
|
|
20231121,133800,193632890,19150,19150,19150,19150,0
|
|
20231121,133700,193632890,19150,19150,19150,19150,0
|
|
20231121,133600,193632890,19150,19150,19150,19150,0
|
|
20231121,133500,193632890,19150,19150,19150,19150,0
|
|
20231121,133400,193632890,19150,19150,19150,19150,37
|
|
20231121,133300,192924340,19130,19130,19130,19130,32
|
|
20231121,133200,192312180,19130,19130,19130,19130,1
|
|
20231121,133100,192293050,19120,19120,19120,19120,0
|
|
20231121,133000,192293050,19120,19120,19120,19120,0
|
|
20231121,132900,192293050,19120,19120,19120,19120,0
|
|
20231121,132800,192293050,19120,19120,19120,19120,0
|
|
20231121,132700,192293050,19120,19120,19120,19120,0
|
|
20231121,132600,192293050,19120,19120,19120,19120,0
|
|
20231121,132500,192293050,19120,19120,19120,19120,90
|
|
20231121,132400,190572250,19120,19120,19120,19120,8
|
|
20231121,132300,190419290,19130,19130,19130,19130,0
|
|
20231121,132200,190419290,19130,19130,19130,19130,0
|
|
20231121,132100,190419290,19130,19130,19130,19130,0
|
|
20231121,132000,190419290,19130,19130,19130,19130,1
|
|
20231121,131900,190400160,19110,19110,19110,19110,0
|
|
20231121,131800,190400160,19110,19110,19110,19110,21
|
|
20231121,131700,189998850,19110,19110,19110,19110,0
|
|
20231121,131600,189998850,19110,19110,19110,19110,0
|
|
20231121,131500,189998850,19110,19110,19110,19110,0
|
|
20231121,131400,189998850,19110,19110,19110,19110,0
|
|
20231121,131300,189998850,19110,19110,19110,19110,0
|
|
20231121,131200,189998850,19110,19110,19110,19110,0
|
|
20231121,131100,189998850,19110,19110,19110,19110,441
|
|
20231121,131000,181571340,19110,19110,19110,19110,0
|
|
20231121,130900,181571340,19110,19130,19130,19110,1200
|
|
20231121,130800,158636890,19150,19150,19150,19150,0
|
|
20231121,130700,158636890,19150,19150,19150,19150,0
|
|
20231121,130600,158636890,19150,19150,19150,19150,0
|
|
20231121,130500,158636890,19150,19150,19150,19150,90
|
|
20231121,130400,156913390,19150,19150,19150,19150,0
|
|
20231121,130300,156913390,19150,19150,19150,19150,1
|
|
20231121,130200,156894240,19180,19180,19180,19180,0
|
|
20231121,130100,156894240,19180,19180,19180,19180,0
|
|
20231121,130000,156894240,19180,19180,19180,19180,0
|
|
20231121,125900,156894240,19180,19180,19180,19180,0
|
|
20231121,125800,156894240,19180,19180,19180,19180,1
|
|
20231121,125700,156875060,19170,19170,19170,19170,0
|
|
20231121,125600,156875060,19170,19170,19170,19170,0
|
|
20231121,125500,156875060,19170,19160,19170,19160,25
|
|
20231121,125400,156395910,19160,19180,19180,19160,76
|
|
20231121,125300,154939560,19170,19170,19170,19170,1
|
|
20231121,125200,154920390,19170,19170,19170,19170,0
|
|
20231121,125100,154920390,19170,19170,19170,19170,10
|
|
20231121,125000,154728690,19170,19170,19170,19170,0
|
|
20231121,124900,154728690,19170,19170,19170,19170,0
|
|
20231121,124800,154728690,19170,19190,19190,19170,5
|
|
20231121,124700,154632820,19180,19180,19180,19180,0
|
|
20231121,124600,154632820,19180,19180,19180,19180,0
|
|
20231121,124500,154632820,19180,19180,19180,19180,0
|
|
20231121,124400,154632820,19180,19180,19180,19180,0
|
|
20231121,124300,154632820,19180,19180,19180,19180,0
|
|
20231121,124200,154632820,19180,19180,19180,19180,0
|
|
20231121,124100,154632820,19180,19180,19180,19180,0
|
|
20231121,124000,154632820,19180,19180,19180,19180,1
|
|
20231121,123900,154613640,19200,19200,19200,19200,0
|
|
20231121,123800,154613640,19200,19200,19200,19200,0
|
|
20231121,123700,154613640,19200,19200,19200,19200,0
|
|
20231121,123600,154613640,19200,19200,19200,19200,0
|
|
20231121,123500,154613640,19200,19200,19200,19200,0
|
|
20231121,123400,154613640,19200,19200,19200,19200,15
|
|
20231121,123300,154325640,19180,19180,19180,19180,0
|
|
20231121,123200,154325640,19180,19180,19180,19180,0
|
|
20231121,123100,154325640,19180,19180,19180,19180,1
|
|
20231121,123000,154306460,19200,19200,19200,19200,0
|
|
20231121,122900,154306460,19200,19200,19200,19200,0
|
|
20231121,122800,154306460,19200,19200,19200,19200,0
|
|
20231121,122700,154306460,19200,19200,19200,19200,0
|
|
20231121,122600,154306460,19200,19200,19200,19200,4
|
|
20231121,122500,154229660,19200,19200,19200,19200,0
|
|
20231121,122400,154229660,19200,19200,19200,19200,0
|
|
20231121,122300,154229660,19200,19200,19200,19200,0
|
|
20231121,122200,154229660,19200,19200,19200,19200,0
|
|
20231121,122100,154229660,19200,19200,19200,19200,0
|
|
20231121,122000,154229660,19200,19200,19200,19200,1
|
|
20231121,121900,154210460,19210,19210,19210,19210,0
|
|
20231121,121800,154210460,19210,19210,19210,19210,0
|
|
20231121,121700,154210460,19210,19210,19210,19210,0
|
|
20231121,121600,154210460,19210,19210,19210,19210,0
|
|
20231121,121500,154210460,19210,19210,19210,19210,0
|
|
20231121,121400,154210460,19210,19210,19210,19210,56
|
|
20231121,121300,153134700,19210,19210,19210,19210,0
|
|
20231121,121200,153134700,19210,19210,19210,19210,0
|
|
20231121,121100,153134700,19210,19210,19210,19210,0
|
|
20231121,121000,153134700,19210,19210,19210,19210,0
|
|
20231121,120900,153134700,19210,19210,19210,19210,0
|
|
20231121,120800,153134700,19210,19210,19210,19210,1
|
|
20231121,120700,153115490,19210,19210,19210,19210,0
|
|
20231121,120600,153115490,19210,19210,19210,19210,1
|
|
20231121,120500,153096280,19210,19210,19210,19210,1
|
|
20231121,120400,153077070,19210,19200,19210,19200,5
|
|
20231121,120300,152981050,19200,19200,19200,19200,5
|
|
20231121,120200,152885050,19220,19210,19220,19210,56
|
|
20231121,120100,151808850,19210,19200,19210,19200,531
|
|
20231121,120000,141613250,19200,19200,19200,19200,0
|
|
20231121,115900,141613250,19200,19170,19200,19170,120
|
|
20231121,115800,139311150,19170,19160,19170,19160,204
|
|
20231121,115700,135402010,19150,19150,19150,19150,100
|
|
20231121,115600,133487010,19140,19140,19140,19140,0
|
|
20231121,115500,133487010,19140,19130,19140,19130,176
|
|
20231121,115400,130118580,19130,19130,19130,19130,0
|
|
20231121,115300,130118580,19130,19130,19130,19130,0
|
|
20231121,115200,130118580,19130,19120,19130,19120,10
|
|
20231121,115100,129927290,19120,19120,19120,19120,0
|
|
20231121,115000,129927290,19120,19120,19120,19120,0
|
|
20231121,114900,129927290,19120,19120,19120,19120,1
|
|
20231121,114800,129908170,19120,19120,19120,19120,0
|
|
20231121,114700,129908170,19120,19120,19120,19120,0
|
|
20231121,114600,129908170,19120,19120,19120,19120,2
|
|
20231121,114500,129869930,19120,19120,19120,19120,1
|
|
20231121,114400,129850810,19130,19130,19130,19130,6
|
|
20231121,114300,129736030,19130,19130,19130,19130,17
|
|
20231121,114200,129410820,19130,19130,19130,19130,0
|
|
20231121,114100,129410820,19130,19130,19130,19130,0
|
|
20231121,114000,129410820,19130,19130,19130,19130,0
|
|
20231121,113900,129410820,19130,19130,19130,19130,0
|
|
20231121,113800,129410820,19130,19130,19130,19130,0
|
|
20231121,113700,129410820,19130,19130,19130,19130,0
|
|
20231121,113600,129410820,19130,19130,19130,19130,0
|
|
20231121,113500,129410820,19130,19130,19130,19130,0
|
|
20231121,113400,129410820,19130,19130,19130,19130,0
|
|
20231121,113300,129410820,19130,19130,19130,19130,0
|
|
20231121,113200,129410820,19130,19130,19130,19130,94
|
|
20231121,113100,127612600,19140,19140,19140,19140,0
|
|
20231121,113000,127612600,19140,19140,19140,19140,0
|
|
20231121,112900,127612600,19140,19140,19140,19140,21
|
|
20231121,112800,127210660,19120,19120,19120,19120,0
|
|
20231121,112700,127210660,19120,19120,19120,19120,0
|
|
20231121,112600,127210660,19120,19120,19120,19120,27
|
|
20231121,112500,126694420,19120,19120,19120,19120,0
|
|
20231121,112400,126694420,19120,19120,19120,19120,90
|
|
20231121,112300,124973620,19120,19130,19130,19120,157
|
|
20231121,112200,121971770,19120,19120,19120,19120,0
|
|
20231121,112100,121971770,19120,19130,19130,19120,135
|
|
20231121,112000,119390520,19130,19130,19130,19130,4
|
|
20231121,111900,119314000,19120,19120,19120,19120,0
|
|
20231121,111800,119314000,19120,19120,19120,19120,300
|
|
20231121,111700,113578000,19140,19140,19140,19140,144
|
|
20231121,111600,110821840,19160,19160,19160,19160,0
|
|
20231121,111500,110821840,19160,19160,19160,19160,0
|
|
20231121,111400,110821840,19160,19160,19160,19160,0
|
|
20231121,111300,110821840,19160,19160,19160,19160,0
|
|
20231121,111200,110821840,19160,19160,19160,19160,0
|
|
20231121,111100,110821840,19160,19150,19160,19150,107
|
|
20231121,111000,108772420,19150,19150,19150,19150,45
|
|
20231121,110900,107910670,19150,19150,19150,19150,0
|
|
20231121,110800,107910670,19150,19150,19150,19150,0
|
|
20231121,110700,107910670,19150,19140,19150,19140,158
|
|
20231121,110600,104886540,19140,19140,19140,19140,76
|
|
20231121,110500,103431900,19110,19110,19110,19110,0
|
|
20231121,110400,103431900,19110,19110,19110,19110,0
|
|
20231121,110300,103431900,19110,19110,19110,19110,0
|
|
20231121,110200,103431900,19110,19140,19140,19110,500
|
|
20231121,110100,93872140,19140,19140,19140,19140,0
|
|
20231121,110000,93872140,19140,19140,19140,19140,0
|
|
20231121,105900,93872140,19140,19140,19140,19140,78
|
|
20231121,105800,92379220,19150,19150,19150,19150,20
|
|
20231121,105700,91996220,19170,19170,19170,19170,2
|
|
20231121,105600,91957880,19190,19190,19190,19190,0
|
|
20231121,105500,91957880,19190,19190,19190,19190,0
|
|
20231121,105400,91957880,19190,19190,19190,19190,0
|
|
20231121,105300,91957880,19190,19190,19190,19190,0
|
|
20231121,105200,91957880,19190,19190,19190,19190,0
|
|
20231121,105100,91957880,19190,19190,19190,19190,0
|
|
20231121,105000,91957880,19190,19190,19190,19190,0
|
|
20231121,104900,91957880,19190,19190,19190,19190,0
|
|
20231121,104800,91957880,19190,19190,19190,19190,0
|
|
20231121,104700,91957880,19190,19190,19190,19190,1
|
|
20231121,104600,91938690,19140,19140,19140,19140,0
|
|
20231121,104500,91938690,19140,19140,19140,19140,0
|
|
20231121,104400,91938690,19140,19140,19140,19140,0
|
|
20231121,104300,91938690,19140,19140,19140,19140,0
|
|
20231121,104200,91938690,19140,19140,19140,19140,0
|
|
20231121,104100,91938690,19140,19140,19140,19140,0
|
|
20231121,104000,91938690,19140,19140,19140,19140,10
|
|
20231121,103900,91747290,19130,19130,19130,19130,0
|
|
20231121,103800,91747290,19130,19130,19130,19130,0
|
|
20231121,103700,91747290,19130,19130,19130,19130,0
|
|
20231121,103600,91747290,19130,19130,19130,19130,0
|
|
20231121,103500,91747290,19130,19130,19130,19130,0
|
|
20231121,103400,91747290,19130,19130,19130,19130,0
|
|
20231121,103300,91747290,19130,19130,19130,19130,0
|
|
20231121,103200,91747290,19130,19130,19130,19130,0
|
|
20231121,103100,91747290,19130,19130,19130,19130,0
|
|
20231121,103000,91747290,19130,19130,19130,19130,0
|
|
20231121,102900,91747290,19130,19130,19130,19130,0
|
|
20231121,102800,91747290,19130,19130,19130,19130,0
|
|
20231121,102700,91747290,19130,19130,19130,19130,0
|
|
20231121,102600,91747290,19130,19130,19130,19130,0
|
|
20231121,102500,91747290,19130,19130,19130,19130,0
|
|
20231121,102400,91747290,19130,19130,19130,19130,0
|
|
20231121,102300,91747290,19130,19130,19130,19130,0
|
|
20231121,102200,91747290,19130,19130,19130,19130,121
|
|
20231121,102100,89432560,19130,19130,19130,19130,0
|
|
20231121,102000,89432560,19130,19130,19130,19130,0
|
|
20231121,101900,89432560,19130,19130,19130,19130,94
|
|
20231121,101800,87634340,19130,19130,19130,19130,41
|
|
20231121,101700,86850010,19120,19120,19120,19120,0
|
|
20231121,101600,86850010,19120,19120,19120,19120,0
|
|
20231121,101500,86850010,19120,19120,19120,19120,8
|
|
20231121,101400,86697050,19120,19120,19120,19120,0
|
|
20231121,101300,86697050,19120,19120,19120,19120,0
|
|
20231121,101200,86697050,19120,19120,19120,19120,0
|
|
20231121,101100,86697050,19120,19120,19120,19120,0
|
|
20231121,101000,86697050,19120,19120,19120,19120,0
|
|
20231121,100900,86697050,19120,19120,19120,19120,25
|
|
20231121,100800,86219050,19090,19090,19090,19090,0
|
|
20231121,100700,86219050,19090,19090,19090,19090,50
|
|
20231121,100600,85264550,19090,19090,19090,19090,0
|
|
20231121,100500,85264550,19090,19090,19090,19090,0
|
|
20231121,100400,85264550,19090,19090,19090,19090,0
|
|
20231121,100300,85264550,19090,19090,19090,19090,0
|
|
20231121,100200,85264550,19090,19090,19090,19090,50
|
|
20231121,100100,84310050,19090,19090,19090,19090,0
|
|
20231121,100000,84310050,19090,19100,19100,19090,573
|
|
20231121,095900,73371220,19100,19100,19100,19100,0
|
|
20231121,095800,73371220,19100,19100,19100,19100,0
|
|
20231121,095700,73371220,19100,19100,19100,19100,76
|
|
20231121,095600,71919620,19100,19100,19100,19100,24
|
|
20231121,095500,71461220,19100,19100,19100,19100,0
|
|
20231121,095400,71461220,19100,19100,19100,19100,0
|
|
20231121,095300,71461220,19100,19100,19100,19100,0
|
|
20231121,095200,71461220,19100,19100,19100,19100,0
|
|
20231121,095100,71461220,19100,19100,19100,19100,0
|
|
20231121,095000,71461220,19100,19100,19100,19100,0
|
|
20231121,094900,71461220,19100,19100,19100,19100,0
|
|
20231121,094800,71461220,19100,19100,19100,19100,0
|
|
20231121,094700,71461220,19100,19100,19100,19100,0
|
|
20231121,094600,71461220,19100,19100,19100,19100,258
|
|
20231121,094500,66533420,19100,19100,19100,19100,0
|
|
20231121,094400,66533420,19100,19100,19100,19100,210
|
|
20231121,094300,62522420,19110,19110,19110,19110,52
|
|
20231121,094200,61528700,19120,19120,19120,19120,53
|
|
20231121,094100,60515340,19120,19120,19120,19120,0
|
|
20231121,094000,60515340,19120,19140,19140,19120,530
|
|
20231121,093900,50379540,19180,19180,19180,19180,0
|
|
20231121,093800,50379540,19180,19180,19180,19180,1
|
|
20231121,093700,50360360,19180,19180,19180,19180,1
|
|
20231121,093600,50341180,19140,19140,19140,19140,0
|
|
20231121,093500,50341180,19140,19140,19140,19140,13
|
|
20231121,093400,50092360,19190,19190,19190,19190,0
|
|
20231121,093300,50092360,19190,19190,19190,19190,0
|
|
20231121,093200,50092360,19190,19190,19190,19190,1
|
|
20231121,093100,50073170,19190,19190,19190,19190,0
|
|
20231121,093000,50073170,19190,19190,19190,19190,0
|
|
20231121,092900,50073170,19190,19190,19190,19190,1
|
|
20231121,092800,50053980,19170,19170,19170,19170,0
|
|
20231121,092700,50053980,19170,19170,19170,19170,202
|
|
20231121,092600,46181640,19170,19170,19170,19170,0
|
|
20231121,092500,46181640,19170,19170,19170,19170,1
|
|
20231121,092400,46162470,19170,19170,19170,19170,0
|
|
20231121,092300,46162470,19170,19170,19170,19170,50
|
|
20231121,092200,45203970,19170,19170,19170,19170,0
|
|
20231121,092100,45203970,19170,19170,19170,19170,0
|
|
20231121,092000,45203970,19170,19170,19170,19170,8
|
|
20231121,091900,45050610,19170,19170,19170,19170,52
|
|
20231121,091800,44053770,19170,19170,19170,19170,0
|
|
20231121,091700,44053770,19170,19170,19170,19170,0
|
|
20231121,091600,44053770,19170,19170,19170,19170,0
|
|
20231121,091500,44053770,19170,19170,19170,19170,0
|
|
20231121,091400,44053770,19170,19170,19170,19170,0
|
|
20231121,091300,44053770,19170,19170,19170,19170,0
|
|
20231121,091200,44053770,19170,19170,19170,19170,200
|
|
20231121,091100,40219770,19170,19160,19200,19160,530
|
|
20231121,091000,30052170,19120,19120,19120,19120,48
|
|
20231121,090900,29134410,19110,19110,19110,19110,0
|
|
20231121,090800,29134410,19110,19110,19110,19110,0
|
|
20231121,090700,29134410,19110,19110,19110,19110,1
|
|
20231121,090600,29115300,19110,19110,19110,19110,300
|
|
20231121,090500,23382300,19110,19120,19120,19110,304
|
|
20231121,090400,17571710,19120,19180,19180,19120,460
|
|
20231121,090300,8757910,19190,19130,19190,19130,41
|
|
20231121,090200,7973520,19200,19200,19200,19200,0
|
|
20231121,090100,7973520,19200,19200,19200,19200,0
|
|
20231121,090000,7973520,19200,19120,19200,19120,417
|