696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,203300,300678730,15000,15000,15000,15000,179
|
|
20231121,203200,300678730,15000,15000,15000,15000,0
|
|
20231121,203100,300678730,15000,15000,15000,15000,0
|
|
20231121,203000,300678730,15000,15000,15000,15000,0
|
|
20231121,202900,300678730,15000,15000,15000,15000,0
|
|
20231121,202800,300678730,15000,15000,15000,15000,0
|
|
20231121,202700,300678730,15000,15000,15000,15000,0
|
|
20231121,202600,300678730,15000,15000,15000,15000,0
|
|
20231121,202500,300678730,15000,15000,15000,15000,0
|
|
20231121,202400,300678730,15000,15000,15000,15000,0
|
|
20231121,202300,300678730,15000,15000,15000,15000,0
|
|
20231121,202200,300678730,15000,15000,15000,15000,0
|
|
20231121,202100,300678730,15000,15000,15000,15000,0
|
|
20231121,202000,300678730,15000,15000,15000,15000,0
|
|
20231121,201900,300678730,15000,15000,15000,15000,0
|
|
20231121,201800,300678730,15000,15000,15000,15000,0
|
|
20231121,201700,300678730,15000,15000,15000,15000,0
|
|
20231121,201600,300678730,15000,15000,15000,15000,0
|
|
20231121,201500,300678730,15000,15000,15000,15000,0
|
|
20231121,201400,300678730,15000,15000,15000,15000,0
|
|
20231121,201300,300678730,15000,15000,15000,15000,0
|
|
20231121,201200,300678730,15000,15000,15000,15000,0
|
|
20231121,201100,300678730,15000,15000,15000,15000,0
|
|
20231121,201000,300678730,15000,15000,15000,15000,0
|
|
20231121,200900,300678730,15000,15000,15000,15000,0
|
|
20231121,200800,300678730,15000,15000,15000,15000,0
|
|
20231121,200700,300678730,15000,15000,15000,15000,0
|
|
20231121,200600,300678730,15000,15000,15000,15000,0
|
|
20231121,200500,300678730,15000,15000,15000,15000,0
|
|
20231121,200400,300678730,15000,15000,15000,15000,0
|
|
20231121,200300,300678730,15000,15000,15000,15000,179
|
|
20231121,200200,300678730,15000,15000,15000,15000,0
|
|
20231121,200100,300678730,15000,15000,15000,15000,0
|
|
20231121,200000,300678730,15000,15000,15000,15000,0
|
|
20231121,195900,300678730,15000,15000,15000,15000,0
|
|
20231121,195800,300678730,15000,15000,15000,15000,0
|
|
20231121,195700,300678730,15000,15000,15000,15000,0
|
|
20231121,195600,300678730,15000,15000,15000,15000,0
|
|
20231121,195500,300678730,15000,15000,15000,15000,0
|
|
20231121,195400,300678730,15000,15000,15000,15000,0
|
|
20231121,195300,300678730,15000,15000,15000,15000,0
|
|
20231121,195200,300678730,15000,15000,15000,15000,0
|
|
20231121,195100,300678730,15000,15000,15000,15000,0
|
|
20231121,195000,300678730,15000,15000,15000,15000,0
|
|
20231121,194900,300678730,15000,15000,15000,15000,0
|
|
20231121,194800,300678730,15000,15000,15000,15000,0
|
|
20231121,194700,300678730,15000,15000,15000,15000,0
|
|
20231121,194600,300678730,15000,15000,15000,15000,0
|
|
20231121,194500,300678730,15000,15000,15000,15000,0
|
|
20231121,194400,300678730,15000,15000,15000,15000,0
|
|
20231121,194300,300678730,15000,15000,15000,15000,0
|
|
20231121,194200,300678730,15000,15000,15000,15000,0
|
|
20231121,194100,300678730,15000,15000,15000,15000,0
|
|
20231121,194000,300678730,15000,15000,15000,15000,0
|
|
20231121,193900,300678730,15000,15000,15000,15000,0
|
|
20231121,193800,300678730,15000,15000,15000,15000,0
|
|
20231121,193700,300678730,15000,15000,15000,15000,0
|
|
20231121,193600,300678730,15000,15000,15000,15000,0
|
|
20231121,193500,300678730,15000,15000,15000,15000,0
|
|
20231121,193400,300678730,15000,15000,15000,15000,0
|
|
20231121,193300,300678730,15000,15000,15000,15000,179
|
|
20231121,193200,300678730,15000,15000,15000,15000,0
|
|
20231121,193100,300678730,15000,15000,15000,15000,0
|
|
20231121,193000,300678730,15000,15000,15000,15000,0
|
|
20231121,192900,300678730,15000,15000,15000,15000,0
|
|
20231121,192800,300678730,15000,15000,15000,15000,0
|
|
20231121,192700,300678730,15000,15000,15000,15000,0
|
|
20231121,192600,300678730,15000,15000,15000,15000,0
|
|
20231121,192500,300678730,15000,15000,15000,15000,0
|
|
20231121,192400,300678730,15000,15000,15000,15000,0
|
|
20231121,192300,300678730,15000,15000,15000,15000,0
|
|
20231121,192200,300678730,15000,15000,15000,15000,0
|
|
20231121,192100,300678730,15000,15000,15000,15000,0
|
|
20231121,192000,300678730,15000,15000,15000,15000,0
|
|
20231121,191900,300678730,15000,15000,15000,15000,0
|
|
20231121,191800,300678730,15000,15000,15000,15000,0
|
|
20231121,191700,300678730,15000,15000,15000,15000,0
|
|
20231121,191600,300678730,15000,15000,15000,15000,0
|
|
20231121,191500,300678730,15000,15000,15000,15000,0
|
|
20231121,191400,300678730,15000,15000,15000,15000,0
|
|
20231121,191300,300678730,15000,15000,15000,15000,0
|
|
20231121,191200,300678730,15000,15000,15000,15000,0
|
|
20231121,191100,300678730,15000,15000,15000,15000,0
|
|
20231121,191000,300678730,15000,15000,15000,15000,0
|
|
20231121,190900,300678730,15000,15000,15000,15000,0
|
|
20231121,190800,300678730,15000,15000,15000,15000,0
|
|
20231121,190700,300678730,15000,15000,15000,15000,0
|
|
20231121,190600,300678730,15000,15000,15000,15000,0
|
|
20231121,190500,300678730,15000,15000,15000,15000,0
|
|
20231121,190400,300678730,15000,15000,15000,15000,0
|
|
20231121,190300,300678730,15000,15000,15000,15000,179
|
|
20231121,190200,300678730,15000,15000,15000,15000,0
|
|
20231121,190100,300678730,15000,15000,15000,15000,0
|
|
20231121,190000,300678730,15000,15000,15000,15000,0
|
|
20231121,185900,300678730,15000,15000,15000,15000,0
|
|
20231121,185800,300678730,15000,15000,15000,15000,0
|
|
20231121,185700,300678730,15000,15000,15000,15000,0
|
|
20231121,185600,300678730,15000,15000,15000,15000,0
|
|
20231121,185500,300678730,15000,15000,15000,15000,0
|
|
20231121,185400,300678730,15000,15000,15000,15000,0
|
|
20231121,185300,300678730,15000,15000,15000,15000,0
|
|
20231121,185200,300678730,15000,15000,15000,15000,0
|
|
20231121,185100,300678730,15000,15000,15000,15000,0
|
|
20231121,185000,300678730,15000,15000,15000,15000,0
|
|
20231121,184900,300678730,15000,15000,15000,15000,0
|
|
20231121,184800,300678730,15000,15000,15000,15000,0
|
|
20231121,184700,300678730,15000,15000,15000,15000,0
|
|
20231121,184600,300678730,15000,15000,15000,15000,0
|
|
20231121,184500,300678730,15000,15000,15000,15000,0
|
|
20231121,184400,300678730,15000,15000,15000,15000,0
|
|
20231121,184300,300678730,15000,15000,15000,15000,0
|
|
20231121,184200,300678730,15000,15000,15000,15000,0
|
|
20231121,184100,300678730,15000,15000,15000,15000,0
|
|
20231121,184000,300678730,15000,15000,15000,15000,0
|
|
20231121,183900,300678730,15000,15000,15000,15000,0
|
|
20231121,183800,300678730,15000,15000,15000,15000,0
|
|
20231121,183700,300678730,15000,15000,15000,15000,0
|
|
20231121,183600,300678730,15000,15000,15000,15000,0
|
|
20231121,183500,300678730,15000,15000,15000,15000,0
|
|
20231121,183400,300678730,15000,15000,15000,15000,0
|
|
20231121,183300,300678730,15000,15000,15000,15000,179
|
|
20231121,183200,300678730,15000,15000,15000,15000,0
|
|
20231121,183100,300678730,15000,15000,15000,15000,0
|
|
20231121,183000,300678730,15000,15000,15000,15000,0
|
|
20231121,182900,300678730,15000,15000,15000,15000,0
|
|
20231121,182800,300678730,15000,15000,15000,15000,0
|
|
20231121,182700,300678730,15000,15000,15000,15000,0
|
|
20231121,182600,300678730,15000,15000,15000,15000,0
|
|
20231121,182500,300678730,15000,15000,15000,15000,0
|
|
20231121,182400,300678730,15000,15000,15000,15000,0
|
|
20231121,182300,300678730,15000,15000,15000,15000,0
|
|
20231121,182200,300678730,15000,15000,15000,15000,0
|
|
20231121,182100,300678730,15000,15000,15000,15000,0
|
|
20231121,182000,300678730,15000,15000,15000,15000,0
|
|
20231121,181900,300678730,15000,15000,15000,15000,0
|
|
20231121,181800,300678730,15000,15000,15000,15000,0
|
|
20231121,181700,300678730,15000,15000,15000,15000,0
|
|
20231121,181600,300678730,15000,15000,15000,15000,0
|
|
20231121,181500,300678730,15000,15000,15000,15000,0
|
|
20231121,181400,300678730,15000,15000,15000,15000,0
|
|
20231121,181300,300678730,15000,15000,15000,15000,0
|
|
20231121,181200,300678730,15000,15000,15000,15000,0
|
|
20231121,181100,300678730,15000,15000,15000,15000,0
|
|
20231121,181000,300678730,15000,15000,15000,15000,0
|
|
20231121,180900,300678730,15000,15000,15000,15000,0
|
|
20231121,180800,300678730,15000,15000,15000,15000,0
|
|
20231121,180700,300678730,15000,15000,15000,15000,0
|
|
20231121,180600,300678730,15000,15000,15000,15000,0
|
|
20231121,180500,300678730,15000,15000,15000,15000,0
|
|
20231121,180400,300678730,15000,15000,15000,15000,0
|
|
20231121,180300,300678730,15000,15000,15000,15000,179
|
|
20231121,180200,300678730,15000,15000,15000,15000,0
|
|
20231121,180100,300678730,15000,15000,15000,15000,0
|
|
20231121,180000,300678730,15000,15000,15000,15000,0
|
|
20231121,175900,300678730,15000,15000,15000,15000,0
|
|
20231121,175800,300678730,15000,15000,15000,15000,0
|
|
20231121,175700,300678730,15000,15000,15000,15000,0
|
|
20231121,175600,300678730,15000,15000,15000,15000,0
|
|
20231121,175500,300678730,15000,15000,15000,15000,0
|
|
20231121,175400,300678730,15000,15000,15000,15000,0
|
|
20231121,175300,300678730,15000,15000,15000,15000,0
|
|
20231121,175200,300678730,15000,15000,15000,15000,0
|
|
20231121,175100,300678730,15000,15000,15000,15000,0
|
|
20231121,175000,300678730,15000,15000,15000,15000,0
|
|
20231121,174900,300678730,15000,15000,15000,15000,0
|
|
20231121,174800,300678730,15000,15000,15000,15000,0
|
|
20231121,174700,300678730,15000,15000,15000,15000,0
|
|
20231121,174600,300678730,15000,15000,15000,15000,0
|
|
20231121,174500,300678730,15000,15000,15000,15000,0
|
|
20231121,174400,300678730,15000,15000,15000,15000,0
|
|
20231121,174300,300678730,15000,15000,15000,15000,0
|
|
20231121,174200,300678730,15000,15000,15000,15000,0
|
|
20231121,174100,300678730,15000,15000,15000,15000,0
|
|
20231121,174000,300678730,15000,15000,15000,15000,0
|
|
20231121,173900,300678730,15000,15000,15000,15000,0
|
|
20231121,173800,300678730,15000,15000,15000,15000,0
|
|
20231121,173700,300678730,15000,15000,15000,15000,0
|
|
20231121,173600,300678730,15000,15000,15000,15000,0
|
|
20231121,173500,300678730,15000,15000,15000,15000,0
|
|
20231121,173400,300678730,15000,15000,15000,15000,0
|
|
20231121,173300,300678730,15000,15000,15000,15000,179
|
|
20231121,173200,300678730,15000,15000,15000,15000,0
|
|
20231121,173100,300678730,15000,15000,15000,15000,0
|
|
20231121,173000,300678730,15000,15000,15000,15000,0
|
|
20231121,172900,300678730,15000,15000,15000,15000,0
|
|
20231121,172800,300678730,15000,15000,15000,15000,0
|
|
20231121,172700,300678730,15000,15000,15000,15000,0
|
|
20231121,172600,300678730,15000,15000,15000,15000,0
|
|
20231121,172500,300678730,15000,15000,15000,15000,0
|
|
20231121,172400,300678730,15000,15000,15000,15000,0
|
|
20231121,172300,300678730,15000,15000,15000,15000,0
|
|
20231121,172200,300678730,15000,15000,15000,15000,0
|
|
20231121,172100,300678730,15000,15000,15000,15000,0
|
|
20231121,172000,300678730,15000,15000,15000,15000,0
|
|
20231121,171900,300678730,15000,15000,15000,15000,0
|
|
20231121,171800,300678730,15000,15000,15000,15000,0
|
|
20231121,171700,300678730,15000,15000,15000,15000,0
|
|
20231121,171600,300678730,15000,15000,15000,15000,0
|
|
20231121,171500,300678730,15000,15000,15000,15000,0
|
|
20231121,171400,300678730,15000,15000,15000,15000,0
|
|
20231121,171300,300678730,15000,15000,15000,15000,0
|
|
20231121,171200,300678730,15000,15000,15000,15000,0
|
|
20231121,171100,300678730,15000,15000,15000,15000,0
|
|
20231121,171000,300678730,15000,15000,15000,15000,0
|
|
20231121,170900,300678730,15000,15000,15000,15000,0
|
|
20231121,170800,300678730,15000,15000,15000,15000,0
|
|
20231121,170700,300678730,15000,15000,15000,15000,0
|
|
20231121,170600,300678730,15000,15000,15000,15000,0
|
|
20231121,170500,300678730,15000,15000,15000,15000,0
|
|
20231121,170400,300678730,15000,15000,15000,15000,0
|
|
20231121,170300,300678730,15000,15000,15000,15000,179
|
|
20231121,170200,300678730,15000,15000,15000,15000,0
|
|
20231121,170100,300678730,15000,15000,15000,15000,0
|
|
20231121,170000,300678730,15000,15000,15000,15000,0
|
|
20231121,165900,300678730,15000,15000,15000,15000,0
|
|
20231121,165800,300678730,15000,15000,15000,15000,0
|
|
20231121,165700,300678730,15000,15000,15000,15000,0
|
|
20231121,165600,300678730,15000,15000,15000,15000,0
|
|
20231121,165500,300678730,15000,15000,15000,15000,0
|
|
20231121,165400,300678730,15000,15000,15000,15000,0
|
|
20231121,165300,300678730,15000,15000,15000,15000,0
|
|
20231121,165200,300678730,15000,15000,15000,15000,0
|
|
20231121,165100,300678730,15000,15000,15000,15000,0
|
|
20231121,165000,300678730,15000,15000,15000,15000,0
|
|
20231121,164900,300678730,15000,15000,15000,15000,0
|
|
20231121,164800,300678730,15000,15000,15000,15000,0
|
|
20231121,164700,300678730,15000,15000,15000,15000,0
|
|
20231121,164600,300678730,15000,15000,15000,15000,0
|
|
20231121,164500,300678730,15000,15000,15000,15000,0
|
|
20231121,164400,300678730,15000,15000,15000,15000,0
|
|
20231121,164300,300678730,15000,15000,15000,15000,0
|
|
20231121,164200,300678730,15000,15000,15000,15000,0
|
|
20231121,164100,300678730,15000,15000,15000,15000,0
|
|
20231121,164000,300678730,15000,15000,15000,15000,0
|
|
20231121,163900,300678730,15000,15000,15000,15000,0
|
|
20231121,163800,300678730,15000,15000,15000,15000,0
|
|
20231121,163700,300678730,15000,15000,15000,15000,0
|
|
20231121,163600,300678730,15000,15000,15000,15000,0
|
|
20231121,163500,300678730,15000,15000,15000,15000,0
|
|
20231121,163400,300678730,15000,15000,15000,15000,0
|
|
20231121,163300,300678730,15000,15000,15000,15000,179
|
|
20231121,163200,300678730,15000,15000,15000,15000,0
|
|
20231121,163100,300678730,15000,15000,15000,15000,0
|
|
20231121,163000,300678730,15000,15000,15000,15000,0
|
|
20231121,162900,300678730,15000,15000,15000,15000,0
|
|
20231121,162800,300678730,15000,15000,15000,15000,0
|
|
20231121,162700,300678730,15000,15000,15000,15000,0
|
|
20231121,162600,300678730,15000,15000,15000,15000,0
|
|
20231121,162500,300678730,15000,15000,15000,15000,0
|
|
20231121,162400,300678730,15000,15000,15000,15000,0
|
|
20231121,162300,300678730,15000,15000,15000,15000,0
|
|
20231121,162200,300678730,15000,15000,15000,15000,0
|
|
20231121,162100,300678730,15000,15000,15000,15000,0
|
|
20231121,162000,300678730,15000,15000,15000,15000,0
|
|
20231121,161900,300678730,15000,15000,15000,15000,0
|
|
20231121,161800,300678730,15000,15000,15000,15000,0
|
|
20231121,161700,300678730,15000,15000,15000,15000,0
|
|
20231121,161600,300678730,15000,15000,15000,15000,0
|
|
20231121,161500,300678730,15000,15000,15000,15000,0
|
|
20231121,161400,300678730,15000,15000,15000,15000,0
|
|
20231121,161300,300678730,15000,15000,15000,15000,0
|
|
20231121,161200,300678730,15000,15000,15000,15000,0
|
|
20231121,161100,300678730,15000,15000,15000,15000,0
|
|
20231121,161000,300678730,15000,15000,15000,15000,0
|
|
20231121,160900,300678730,15000,15000,15000,15000,0
|
|
20231121,160800,300678730,15000,15000,15000,15000,0
|
|
20231121,160700,300678730,15000,15000,15000,15000,0
|
|
20231121,160600,300678730,15000,15000,15000,15000,0
|
|
20231121,160500,300678730,15000,15000,15000,15000,0
|
|
20231121,160400,300678730,15000,15000,15000,15000,0
|
|
20231121,160300,300678730,15000,15000,15000,15000,179
|
|
20231121,160200,300678730,15000,15000,15000,15000,0
|
|
20231121,160100,300678730,15000,15000,15000,15000,0
|
|
20231121,160000,300678730,15000,15000,15000,15000,0
|
|
20231121,155900,300678730,15000,15000,15000,15000,0
|
|
20231121,155800,300678730,15000,15000,15000,15000,0
|
|
20231121,155700,300678730,15000,15000,15000,15000,0
|
|
20231121,155600,300678730,15000,15000,15000,15000,0
|
|
20231121,155500,300678730,15000,15000,15000,15000,0
|
|
20231121,155400,300678730,15000,15000,15000,15000,0
|
|
20231121,155300,300678730,15000,15000,15000,15000,0
|
|
20231121,155200,300678730,15000,15000,15000,15000,0
|
|
20231121,155100,300678730,15000,15000,15000,15000,0
|
|
20231121,155000,300678730,15000,15000,15000,15000,0
|
|
20231121,154900,300678730,15000,15000,15000,15000,0
|
|
20231121,154800,300678730,15000,15000,15000,15000,0
|
|
20231121,154700,300678730,15000,15000,15000,15000,0
|
|
20231121,154600,300678730,15000,15000,15000,15000,0
|
|
20231121,154500,300678730,15000,15000,15000,15000,0
|
|
20231121,154400,300678730,15000,15000,15000,15000,0
|
|
20231121,154300,300678730,15000,15000,15000,15000,0
|
|
20231121,154200,300678730,15000,15000,15000,15000,0
|
|
20231121,154100,300678730,15000,15000,15000,15000,0
|
|
20231121,154000,300678730,15000,15000,15000,15000,0
|
|
20231121,153900,300678730,15000,15000,15000,15000,0
|
|
20231121,153800,300678730,15000,15000,15000,15000,0
|
|
20231121,153700,300678730,15000,15000,15000,15000,0
|
|
20231121,153600,300678730,15000,15000,15000,15000,0
|
|
20231121,153500,300678730,15000,15000,15000,15000,0
|
|
20231121,153400,300678730,15000,15000,15000,15000,0
|
|
20231121,153300,300678730,15000,15000,15000,15000,179
|
|
20231121,153200,300678730,15000,15000,15000,15000,0
|
|
20231121,153100,300678730,15000,15000,15000,15000,0
|
|
20231121,153000,300678730,15000,15000,15000,15000,179
|
|
20231121,152900,297993730,14980,14980,14980,14980,0
|
|
20231121,152800,297993730,14980,14980,14980,14980,0
|
|
20231121,152700,297993730,14980,14980,14980,14980,0
|
|
20231121,152600,297993730,14980,14980,14980,14980,0
|
|
20231121,152500,297993730,14980,14980,14980,14980,0
|
|
20231121,152400,297993730,14980,14980,14980,14980,0
|
|
20231121,152300,297993730,14980,14980,14980,14980,0
|
|
20231121,152200,297993730,14980,14980,14980,14980,0
|
|
20231121,152100,297993730,14980,14980,14980,14980,0
|
|
20231121,152000,297993730,14980,14980,14980,14980,0
|
|
20231121,151900,297993730,14980,14970,14980,14970,179
|
|
20231121,151800,295313870,14970,14970,14970,14940,21
|
|
20231121,151700,294999680,14970,14950,14970,14940,73
|
|
20231121,151600,293908870,14970,14970,14970,14970,6
|
|
20231121,151500,293819050,14970,14940,14970,14940,23
|
|
20231121,151400,293475330,14940,14940,14940,14930,237
|
|
20231121,151300,289936650,14950,14930,14950,14930,204
|
|
20231121,151200,286890910,14950,14940,14950,14940,4
|
|
20231121,151100,286831140,14940,14930,14950,14930,8
|
|
20231121,151000,286711670,14940,14930,14940,14930,19
|
|
20231121,150900,286427820,14930,14940,14940,14930,300
|
|
20231121,150800,281948550,14940,14940,14940,14940,78
|
|
20231121,150700,280783230,14970,14970,14970,14970,0
|
|
20231121,150600,280783230,14970,14970,14970,14970,0
|
|
20231121,150500,280783230,14970,14970,14970,14970,0
|
|
20231121,150400,280783230,14970,14970,14970,14970,0
|
|
20231121,150300,280783230,14970,14970,14970,14970,1
|
|
20231121,150200,280768260,14970,14970,14970,14970,0
|
|
20231121,150100,280768260,14970,14970,14970,14970,0
|
|
20231121,150000,280768260,14970,14970,14970,14970,0
|
|
20231121,145900,280768260,14970,14940,14970,14930,122
|
|
20231121,145800,278945570,14940,14940,14940,14940,0
|
|
20231121,145700,278945570,14940,14940,14940,14940,1
|
|
20231121,145600,278930630,14940,14940,14940,14940,0
|
|
20231121,145500,278930630,14940,14940,14940,14940,1
|
|
20231121,145400,278915690,14920,14920,14920,14920,0
|
|
20231121,145300,278915690,14920,14930,14930,14920,557
|
|
20231121,145200,270604640,14940,14940,14940,14940,0
|
|
20231121,145100,270604640,14940,14940,14940,14940,26
|
|
20231121,145000,270216200,14940,14970,14980,14940,42
|
|
20231121,144900,269588180,14980,14950,14980,14950,7
|
|
20231121,144800,269483500,14960,14970,14980,14960,65
|
|
20231121,144700,268510510,14970,14950,14970,14930,166
|
|
20231121,144600,266030320,14970,14970,14970,14970,0
|
|
20231121,144500,266030320,14970,14970,14970,14970,0
|
|
20231121,144400,266030320,14970,14970,14970,14970,0
|
|
20231121,144300,266030320,14970,14970,14970,14970,0
|
|
20231121,144200,266030320,14970,14970,14970,14970,2
|
|
20231121,144100,266000380,14970,14970,14970,14970,0
|
|
20231121,144000,266000380,14970,14970,14970,14970,2
|
|
20231121,143900,265970440,14950,14970,14970,14950,12
|
|
20231121,143800,265790840,14970,14970,14970,14970,0
|
|
20231121,143700,265790840,14970,14970,14970,14970,0
|
|
20231121,143600,265790840,14970,14970,14970,14970,1
|
|
20231121,143500,265775870,14950,14950,14950,14950,0
|
|
20231121,143400,265775870,14950,14950,14950,14950,11
|
|
20231121,143300,265611420,14940,14940,14940,14940,14
|
|
20231121,143200,265402260,14930,14930,14930,14930,16
|
|
20231121,143100,265163380,14930,14930,14930,14930,0
|
|
20231121,143000,265163380,14930,14930,14930,14930,0
|
|
20231121,142900,265163380,14930,14930,14930,14930,33
|
|
20231121,142800,264670690,14930,14930,14930,14930,0
|
|
20231121,142700,264670690,14930,14930,14930,14930,0
|
|
20231121,142600,264670690,14930,14930,14930,14930,7
|
|
20231121,142500,264566180,14940,14940,14940,14940,0
|
|
20231121,142400,264566180,14940,14940,14940,14940,0
|
|
20231121,142300,264566180,14940,14940,14940,14940,3
|
|
20231121,142200,264521360,14920,14920,14920,14920,0
|
|
20231121,142100,264521360,14920,14920,14920,14920,300
|
|
20231121,142000,260045360,14920,14920,14920,14920,0
|
|
20231121,141900,260045360,14920,14920,14920,14920,0
|
|
20231121,141800,260045360,14920,14930,14930,14920,530
|
|
20231121,141700,252135260,14930,14930,14930,14930,45
|
|
20231121,141600,251463410,14930,14930,14930,14930,205
|
|
20231121,141500,248402760,14920,14920,14920,14920,80
|
|
20231121,141400,247209160,14920,14930,14930,14920,30
|
|
20231121,141300,246761550,14930,14930,14930,14930,6
|
|
20231121,141200,246671970,14930,14930,14930,14930,10
|
|
20231121,141100,246522670,14930,14930,14930,14930,0
|
|
20231121,141000,246522670,14930,14930,14930,14930,2
|
|
20231121,140900,246492810,14920,14920,14920,14920,0
|
|
20231121,140800,246492810,14920,14920,14920,14920,0
|
|
20231121,140700,246492810,14920,14920,14920,14920,1
|
|
20231121,140600,246477890,14930,14930,14930,14930,1
|
|
20231121,140500,246462960,14930,14930,14930,14930,2
|
|
20231121,140400,246433100,14930,14930,14930,14930,4
|
|
20231121,140300,246373380,14920,14920,14920,14920,99
|
|
20231121,140200,244896300,14920,14930,14930,14910,278
|
|
20231121,140100,240748370,14930,14930,14930,14930,375
|
|
20231121,140000,235149620,14940,14950,14960,14930,391
|
|
20231121,135900,229306320,14940,14940,14940,14940,100
|
|
20231121,135800,227812320,14940,14940,14940,14940,1
|
|
20231121,135700,227797380,14940,14980,14980,14940,1727
|
|
20231121,135600,201969250,14980,14980,14980,14980,0
|
|
20231121,135500,201969250,14980,15000,15000,14980,370
|
|
20231121,135400,196423470,15000,15000,15000,15000,0
|
|
20231121,135300,196423470,15000,15000,15000,15000,0
|
|
20231121,135200,196423470,15000,15000,15000,15000,0
|
|
20231121,135100,196423470,15000,15000,15000,15000,0
|
|
20231121,135000,196423470,15000,15000,15000,15000,0
|
|
20231121,134900,196423470,15000,15000,15000,15000,0
|
|
20231121,134800,196423470,15000,15000,15000,15000,0
|
|
20231121,134700,196423470,15000,15000,15000,15000,0
|
|
20231121,134600,196423470,15000,15000,15000,15000,277
|
|
20231121,134500,192268470,15000,15000,15000,15000,291
|
|
20231121,134400,187903470,15010,15010,15010,15010,0
|
|
20231121,134300,187903470,15010,15010,15010,15010,0
|
|
20231121,134200,187903470,15010,15010,15010,15010,144
|
|
20231121,134100,185742030,15020,15020,15020,15020,0
|
|
20231121,134000,185742030,15020,15020,15020,15020,0
|
|
20231121,133900,185742030,15020,15020,15020,15020,10
|
|
20231121,133800,185591830,15020,15020,15020,15020,0
|
|
20231121,133700,185591830,15020,15020,15020,15020,0
|
|
20231121,133600,185591830,15020,15020,15020,15020,2
|
|
20231121,133500,185561790,15010,15010,15010,15010,1
|
|
20231121,133400,185546780,15020,15020,15020,15020,0
|
|
20231121,133300,185546780,15020,15020,15020,15020,15
|
|
20231121,133200,185321480,15020,15020,15020,15020,1
|
|
20231121,133100,185306460,15020,15010,15020,15010,124
|
|
20231121,133000,183444360,15010,15010,15010,15010,0
|
|
20231121,132900,183444360,15010,15010,15010,15010,0
|
|
20231121,132800,183444360,15010,15010,15010,15010,16
|
|
20231121,132700,183204200,15010,15010,15010,15010,0
|
|
20231121,132600,183204200,15010,15020,15020,15010,25
|
|
20231121,132500,182828710,15020,15020,15020,15020,7
|
|
20231121,132400,182723570,15020,15020,15020,15020,0
|
|
20231121,132300,182723570,15020,15030,15030,15020,178
|
|
20231121,132200,180048510,15020,15020,15020,15020,50
|
|
20231121,132100,179297510,15020,15020,15020,15020,0
|
|
20231121,132000,179297510,15020,15030,15030,15020,45
|
|
20231121,131900,178621360,15020,15020,15020,15020,0
|
|
20231121,131800,178621360,15020,15020,15020,15020,0
|
|
20231121,131700,178621360,15020,15020,15020,15020,1
|
|
20231121,131600,178606340,15020,15020,15020,15020,0
|
|
20231121,131500,178606340,15020,15020,15020,15020,0
|
|
20231121,131400,178606340,15020,15020,15020,15020,0
|
|
20231121,131300,178606340,15020,15020,15020,15020,0
|
|
20231121,131200,178606340,15020,15020,15020,15020,0
|
|
20231121,131100,178606340,15020,15030,15030,15020,28
|
|
20231121,131000,178185560,15030,15030,15030,15030,4
|
|
20231121,130900,178125440,15030,15030,15030,15030,0
|
|
20231121,130800,178125440,15030,15030,15030,15030,0
|
|
20231121,130700,178125440,15030,15030,15030,15030,10
|
|
20231121,130600,177975140,15030,15030,15030,15030,0
|
|
20231121,130500,177975140,15030,15030,15030,15030,11
|
|
20231121,130400,177809810,15020,15020,15020,15020,77
|
|
20231121,130300,176653270,15030,15030,15030,15030,0
|
|
20231121,130200,176653270,15030,15030,15030,15030,0
|
|
20231121,130100,176653270,15030,15030,15030,15030,52
|
|
20231121,130000,175871710,15020,15020,15020,15020,0
|
|
20231121,125900,175871710,15020,15020,15020,15020,2
|
|
20231121,125800,175841670,15030,15030,15030,15030,0
|
|
20231121,125700,175841670,15030,15030,15030,15030,67
|
|
20231121,125600,174834660,15030,15030,15030,15030,3
|
|
20231121,125500,174789570,15030,15030,15030,15030,1
|
|
20231121,125400,174774540,15020,15020,15020,15020,0
|
|
20231121,125300,174774540,15020,15020,15020,15020,4
|
|
20231121,125200,174714460,15020,15020,15020,15020,0
|
|
20231121,125100,174714460,15020,15020,15020,15020,0
|
|
20231121,125000,174714460,15020,15020,15020,15020,0
|
|
20231121,124900,174714460,15020,15020,15020,15020,0
|
|
20231121,124800,174714460,15020,15020,15020,15020,0
|
|
20231121,124700,174714460,15020,15020,15020,15020,0
|
|
20231121,124600,174714460,15020,15020,15020,15020,147
|
|
20231121,124500,172506520,15030,15030,15030,15030,16
|
|
20231121,124400,172266040,15040,15040,15040,15040,5
|
|
20231121,124300,172190840,15040,15040,15040,15040,10
|
|
20231121,124200,172040440,15030,15030,15030,15030,0
|
|
20231121,124100,172040440,15030,15030,15030,15030,0
|
|
20231121,124000,172040440,15030,15030,15030,15030,0
|
|
20231121,123900,172040440,15030,15020,15030,15020,247
|
|
20231121,123800,168330460,15020,15020,15020,15020,0
|
|
20231121,123700,168330460,15020,15020,15020,15020,0
|
|
20231121,123600,168330460,15020,15020,15020,15020,0
|
|
20231121,123500,168330460,15020,15020,15020,15020,100
|
|
20231121,123400,166828460,15010,15010,15010,15010,0
|
|
20231121,123300,166828460,15010,15010,15010,15010,15
|
|
20231121,123200,166603310,15010,15010,15010,15010,0
|
|
20231121,123100,166603310,15010,15010,15010,15010,0
|
|
20231121,123000,166603310,15010,15000,15010,15000,36
|
|
20231121,122900,166063290,15010,15010,15010,15010,0
|
|
20231121,122800,166063290,15010,15010,15010,15010,0
|
|
20231121,122700,166063290,15010,15010,15010,15010,0
|
|
20231121,122600,166063290,15010,15010,15010,15010,0
|
|
20231121,122500,166063290,15010,15010,15010,15010,1
|
|
20231121,122400,166048280,15010,15010,15010,15010,0
|
|
20231121,122300,166048280,15010,15010,15010,15010,0
|
|
20231121,122200,166048280,15010,15010,15010,15010,50
|
|
20231121,122100,165297780,15000,15000,15000,15000,0
|
|
20231121,122000,165297780,15000,15010,15010,15000,28
|
|
20231121,121900,164877650,15020,15020,15020,15020,350
|
|
20231121,121800,159620650,15020,15020,15020,15020,0
|
|
20231121,121700,159620650,15020,15020,15020,15020,4
|
|
20231121,121600,159560570,15020,15020,15020,15020,110
|
|
20231121,121500,157908370,15040,15040,15040,15040,0
|
|
20231121,121400,157908370,15040,15040,15040,15040,0
|
|
20231121,121300,157908370,15040,15040,15040,15040,0
|
|
20231121,121200,157908370,15040,15040,15040,15040,44
|
|
20231121,121100,157246610,15040,15050,15050,15040,16
|
|
20231121,121000,157005930,15040,15050,15050,15040,6
|
|
20231121,120900,156915680,15050,15050,15050,15050,0
|
|
20231121,120800,156915680,15050,15050,15050,15050,26
|
|
20231121,120700,156524380,15050,15050,15050,15050,24
|
|
20231121,120600,156163180,15040,15040,15040,15040,88
|
|
20231121,120500,154839660,15040,15040,15040,15040,0
|
|
20231121,120400,154839660,15040,15040,15040,15040,0
|
|
20231121,120300,154839660,15040,15040,15040,15040,0
|
|
20231121,120200,154839660,15040,15040,15040,15040,0
|
|
20231121,120100,154839660,15040,15040,15040,15040,0
|
|
20231121,120000,154839660,15040,15040,15040,15040,21
|
|
20231121,115900,154523820,15020,15020,15020,15020,0
|
|
20231121,115800,154523820,15020,15020,15020,15020,30
|
|
20231121,115700,154073220,15020,15020,15020,15020,0
|
|
20231121,115600,154073220,15020,15020,15020,15020,0
|
|
20231121,115500,154073220,15020,15020,15020,15020,0
|
|
20231121,115400,154073220,15020,15020,15020,15020,1
|
|
20231121,115300,154058200,15040,15040,15040,15040,8
|
|
20231121,115200,153937880,15040,15040,15040,15040,2
|
|
20231121,115100,153907800,15020,15020,15020,15020,0
|
|
20231121,115000,153907800,15020,15020,15020,15020,9
|
|
20231121,114900,153772620,15040,15040,15040,15040,0
|
|
20231121,114800,153772620,15040,15040,15040,15040,0
|
|
20231121,114700,153772620,15040,15040,15040,15040,0
|
|
20231121,114600,153772620,15040,15040,15040,15040,0
|
|
20231121,114500,153772620,15040,15040,15040,15040,0
|
|
20231121,114400,153772620,15040,15040,15040,15040,0
|
|
20231121,114300,153772620,15040,15040,15040,15040,3
|
|
20231121,114200,153727500,15020,15020,15020,15020,0
|
|
20231121,114100,153727500,15020,15020,15020,15020,0
|
|
20231121,114000,153727500,15020,15020,15020,15020,0
|
|
20231121,113900,153727500,15020,15020,15020,15020,0
|
|
20231121,113800,153727500,15020,15020,15020,15020,22
|
|
20231121,113700,153397060,15050,15050,15050,15050,0
|
|
20231121,113600,153397060,15050,15050,15050,15050,0
|
|
20231121,113500,153397060,15050,15050,15050,15050,0
|
|
20231121,113400,153397060,15050,15050,15050,15050,0
|
|
20231121,113300,153397060,15050,15050,15050,15050,3
|
|
20231121,113200,153351910,15050,15050,15050,15050,6
|
|
20231121,113100,153261610,15050,15050,15050,15050,0
|
|
20231121,113000,153261610,15050,15050,15050,15050,0
|
|
20231121,112900,153261610,15050,15050,15050,15050,1
|
|
20231121,112800,153246560,15040,15040,15040,15040,0
|
|
20231121,112700,153246560,15040,15040,15040,15040,0
|
|
20231121,112600,153246560,15040,15040,15040,15040,0
|
|
20231121,112500,153246560,15040,15040,15040,15040,0
|
|
20231121,112400,153246560,15040,15040,15040,15040,0
|
|
20231121,112300,153246560,15040,15040,15040,15040,0
|
|
20231121,112200,153246560,15040,15040,15040,15040,0
|
|
20231121,112100,153246560,15040,15040,15040,15040,0
|
|
20231121,112000,153246560,15040,15040,15040,15040,0
|
|
20231121,111900,153246560,15040,15040,15040,15040,0
|
|
20231121,111800,153246560,15040,15040,15040,15040,0
|
|
20231121,111700,153246560,15040,15050,15050,15040,731
|
|
20231121,111600,142246560,15060,15060,15060,15060,0
|
|
20231121,111500,142246560,15060,15060,15060,15060,15
|
|
20231121,111400,142020660,15060,15060,15060,15060,15
|
|
20231121,111300,141794760,15060,15060,15060,15060,8
|
|
20231121,111200,141674280,15060,15060,15060,15060,1
|
|
20231121,111100,141659220,15060,15060,15060,15060,216
|
|
20231121,111000,138406260,15060,15060,15060,15060,3
|
|
20231121,110900,138361080,15060,15060,15060,15060,0
|
|
20231121,110800,138361080,15060,15060,15060,15060,0
|
|
20231121,110700,138361080,15060,15060,15060,15060,0
|
|
20231121,110600,138361080,15060,15060,15060,15060,0
|
|
20231121,110500,138361080,15060,15060,15060,15060,0
|
|
20231121,110400,138361080,15060,15060,15060,15060,1
|
|
20231121,110300,138346020,15060,15060,15060,15060,151
|
|
20231121,110200,136071960,15080,15080,15080,15080,0
|
|
20231121,110100,136071960,15080,15080,15080,15080,35
|
|
20231121,110000,135544160,15080,15080,15080,15080,1
|
|
20231121,105900,135529080,15080,15080,15080,15080,1
|
|
20231121,105800,135514000,15080,15080,15080,15080,0
|
|
20231121,105700,135514000,15080,15080,15080,15080,0
|
|
20231121,105600,135514000,15080,15080,15080,15080,30
|
|
20231121,105500,135061600,15090,15090,15090,15090,0
|
|
20231121,105400,135061600,15090,15090,15090,15090,0
|
|
20231121,105300,135061600,15090,15090,15090,15090,0
|
|
20231121,105200,135061600,15090,15090,15090,15090,0
|
|
20231121,105100,135061600,15090,15090,15090,15090,0
|
|
20231121,105000,135061600,15090,15090,15090,15090,0
|
|
20231121,104900,135061600,15090,15090,15090,15090,0
|
|
20231121,104800,135061600,15090,15090,15090,15090,0
|
|
20231121,104700,135061600,15090,15090,15090,15090,123
|
|
20231121,104600,133205530,15100,15100,15100,15100,0
|
|
20231121,104500,133205530,15100,15100,15100,15100,342
|
|
20231121,104400,128041330,15090,15090,15090,15090,10
|
|
20231121,104300,127890430,15100,15100,15100,15090,694
|
|
20231121,104200,117416700,15090,15080,15090,15080,305
|
|
20231121,104100,112817280,15070,15070,15070,15070,0
|
|
20231121,104000,112817280,15070,15050,15070,15050,2
|
|
20231121,103900,112787160,15060,15060,15060,15060,21
|
|
20231121,103800,112470900,15080,15090,15090,15080,24
|
|
20231121,103700,112108790,15080,15080,15080,15080,4
|
|
20231121,103600,112048470,15090,15090,15090,15090,21
|
|
20231121,103500,111731580,15090,15090,15090,15090,0
|
|
20231121,103400,111731580,15090,15060,15090,15060,60
|
|
20231121,103300,110826970,15080,15080,15080,15080,1
|
|
20231121,103200,110811890,15060,15080,15080,15060,10
|
|
20231121,103100,110661180,15080,15080,15080,15080,1
|
|
20231121,103000,110646100,15080,15080,15080,15080,21
|
|
20231121,102900,110329420,14990,14990,14990,14990,0
|
|
20231121,102800,110329420,14990,15010,15010,14990,35
|
|
20231121,102700,109804430,15010,15010,15010,15010,0
|
|
20231121,102600,109804430,15010,15010,15010,15010,4
|
|
20231121,102500,109744390,15090,15090,15090,15090,0
|
|
20231121,102400,109744390,15090,15090,15090,15090,1
|
|
20231121,102300,109729300,15100,15100,15100,15100,0
|
|
20231121,102200,109729300,15100,15100,15100,15100,0
|
|
20231121,102100,109729300,15100,15100,15100,15100,0
|
|
20231121,102000,109729300,15100,15100,15100,15100,0
|
|
20231121,101900,109729300,15100,15100,15100,15100,0
|
|
20231121,101800,109729300,15100,15100,15100,15100,0
|
|
20231121,101700,109729300,15100,15100,15100,15100,0
|
|
20231121,101600,109729300,15100,15100,15100,15100,0
|
|
20231121,101500,109729300,15100,15100,15100,15100,0
|
|
20231121,101400,109729300,15100,15100,15100,15100,0
|
|
20231121,101300,109729300,15100,15100,15100,15100,1
|
|
20231121,101200,109714200,15100,15060,15100,15060,507
|
|
20231121,101100,102073190,15010,15010,15010,15010,0
|
|
20231121,101000,102073190,15010,15010,15010,15010,9
|
|
20231121,100900,101938100,15060,15060,15060,15060,1
|
|
20231121,100800,101923040,15070,15070,15070,15070,0
|
|
20231121,100700,101923040,15070,15070,15070,15070,0
|
|
20231121,100600,101923040,15070,15070,15070,15070,0
|
|
20231121,100500,101923040,15070,15000,15070,15000,3586
|
|
20231121,100400,48116520,15000,15050,15050,15000,76
|
|
20231121,100300,46975840,15050,15050,15050,15050,0
|
|
20231121,100200,46975840,15050,15050,15050,15050,8
|
|
20231121,100100,46855440,15050,15050,15050,15050,0
|
|
20231121,100000,46855440,15050,15050,15050,15050,3
|
|
20231121,095900,46810290,15050,15050,15050,15050,1
|
|
20231121,095800,46795240,15050,15050,15050,15050,0
|
|
20231121,095700,46795240,15050,15050,15050,15050,1
|
|
20231121,095600,46780190,15050,15050,15050,15050,0
|
|
20231121,095500,46780190,15050,15050,15050,15050,0
|
|
20231121,095400,46780190,15050,15050,15050,15050,1
|
|
20231121,095300,46765140,15070,15070,15070,15070,0
|
|
20231121,095200,46765140,15070,15070,15070,15070,0
|
|
20231121,095100,46765140,15070,15070,15070,15070,0
|
|
20231121,095000,46765140,15070,15070,15070,15070,0
|
|
20231121,094900,46765140,15070,15070,15070,15070,67
|
|
20231121,094800,45755450,15000,14960,15000,14960,400
|
|
20231121,094700,39756050,15000,15000,15000,15000,203
|
|
20231121,094600,36711050,15070,15070,15070,15070,0
|
|
20231121,094500,36711050,15070,15070,15070,15070,0
|
|
20231121,094400,36711050,15070,15040,15070,15040,528
|
|
20231121,094300,28769900,15040,15060,15070,15000,858
|
|
20231121,094200,15871440,15060,15060,15060,15060,1
|
|
20231121,094100,15856380,15060,15070,15070,15060,31
|
|
20231121,094000,15389240,15070,15070,15070,15070,0
|
|
20231121,093900,15389240,15070,15070,15070,15070,0
|
|
20231121,093800,15389240,15070,15070,15070,15070,0
|
|
20231121,093700,15389240,15070,15080,15080,15070,23
|
|
20231121,093600,15042540,15080,15080,15080,15080,0
|
|
20231121,093500,15042540,15080,15080,15080,15080,0
|
|
20231121,093400,15042540,15080,15080,15080,15080,0
|
|
20231121,093300,15042540,15080,15080,15080,15080,30
|
|
20231121,093200,14590140,15080,15080,15080,15080,96
|
|
20231121,093100,13142460,15120,15120,15120,15120,0
|
|
20231121,093000,13142460,15120,15120,15120,15120,0
|
|
20231121,092900,13142460,15120,15120,15120,15120,0
|
|
20231121,092800,13142460,15120,15120,15120,15120,0
|
|
20231121,092700,13142460,15120,15080,15120,15080,14
|
|
20231121,092600,12930980,15130,15130,15130,15130,0
|
|
20231121,092500,12930980,15130,15130,15130,15130,0
|
|
20231121,092400,12930980,15130,15130,15130,15130,0
|
|
20231121,092300,12930980,15130,15130,15130,15130,0
|
|
20231121,092200,12930980,15130,15130,15130,15130,0
|
|
20231121,092100,12930980,15130,15130,15130,15130,1
|
|
20231121,092000,12915850,15080,15080,15080,15080,33
|
|
20231121,091900,12418210,15130,15130,15130,15130,0
|
|
20231121,091800,12418210,15130,15130,15130,15130,1
|
|
20231121,091700,12403080,15130,15130,15130,15130,0
|
|
20231121,091600,12403080,15130,15130,15130,15130,1
|
|
20231121,091500,12387950,15070,15070,15070,15070,0
|
|
20231121,091400,12387950,15070,15070,15070,15070,4
|
|
20231121,091300,12327670,15150,15150,15150,15150,0
|
|
20231121,091200,12327670,15150,15150,15150,15150,0
|
|
20231121,091100,12327670,15150,15150,15150,15150,0
|
|
20231121,091000,12327670,15150,15150,15150,15150,0
|
|
20231121,090900,12327670,15150,15140,15150,15140,2
|
|
20231121,090800,12297380,15060,15060,15060,15060,4
|
|
20231121,090700,12237140,15060,15060,15060,15060,12
|
|
20231121,090600,12056420,15060,15060,15060,15060,5
|
|
20231121,090500,11981120,15060,15060,15060,15060,0
|
|
20231121,090400,11981120,15060,15060,15060,15060,5
|
|
20231121,090300,11905820,15100,15100,15100,15100,120
|
|
20231121,090200,10093820,15100,15100,15100,15100,500
|
|
20231121,090100,2543820,15100,15140,15200,15100,78
|
|
20231121,090000,1359020,15120,15100,15120,15100,90
|