633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,193000,470979820,10300,10300,10300,10300,1366
|
|
20231117,192900,470979820,10300,10300,10300,10300,0
|
|
20231117,192800,470979820,10300,10300,10300,10300,0
|
|
20231117,192700,470979820,10300,10300,10300,10300,0
|
|
20231117,192600,470979820,10300,10300,10300,10300,0
|
|
20231117,192500,470979820,10300,10300,10300,10300,0
|
|
20231117,192400,470979820,10300,10300,10300,10300,0
|
|
20231117,192300,470979820,10300,10300,10300,10300,0
|
|
20231117,192200,470979820,10300,10300,10300,10300,0
|
|
20231117,192100,470979820,10300,10300,10300,10300,0
|
|
20231117,192000,470979820,10300,10300,10300,10300,0
|
|
20231117,191900,470979820,10300,10300,10300,10300,0
|
|
20231117,191800,470979820,10300,10300,10300,10300,0
|
|
20231117,191700,470979820,10300,10300,10300,10300,0
|
|
20231117,191600,470979820,10300,10300,10300,10300,0
|
|
20231117,191500,470979820,10300,10300,10300,10300,0
|
|
20231117,191400,470979820,10300,10300,10300,10300,0
|
|
20231117,191300,470979820,10300,10300,10300,10300,0
|
|
20231117,191200,470979820,10300,10300,10300,10300,0
|
|
20231117,191100,470979820,10300,10300,10300,10300,0
|
|
20231117,191000,470979820,10300,10300,10300,10300,0
|
|
20231117,190900,470979820,10300,10300,10300,10300,0
|
|
20231117,190800,470979820,10300,10300,10300,10300,0
|
|
20231117,190700,470979820,10300,10300,10300,10300,0
|
|
20231117,190600,470979820,10300,10300,10300,10300,0
|
|
20231117,190500,470979820,10300,10300,10300,10300,0
|
|
20231117,190400,470979820,10300,10300,10300,10300,0
|
|
20231117,190300,470979820,10300,10300,10300,10300,0
|
|
20231117,190200,470979820,10300,10300,10300,10300,0
|
|
20231117,190100,470979820,10300,10300,10300,10300,0
|
|
20231117,190000,470979820,10300,10300,10300,10300,1366
|
|
20231117,185900,470979820,10300,10300,10300,10300,0
|
|
20231117,185800,470979820,10300,10300,10300,10300,0
|
|
20231117,185700,470979820,10300,10300,10300,10300,0
|
|
20231117,185600,470979820,10300,10300,10300,10300,0
|
|
20231117,185500,470979820,10300,10300,10300,10300,0
|
|
20231117,185400,470979820,10300,10300,10300,10300,0
|
|
20231117,185300,470979820,10300,10300,10300,10300,0
|
|
20231117,185200,470979820,10300,10300,10300,10300,0
|
|
20231117,185100,470979820,10300,10300,10300,10300,0
|
|
20231117,185000,470979820,10300,10300,10300,10300,0
|
|
20231117,184900,470979820,10300,10300,10300,10300,0
|
|
20231117,184800,470979820,10300,10300,10300,10300,0
|
|
20231117,184700,470979820,10300,10300,10300,10300,0
|
|
20231117,184600,470979820,10300,10300,10300,10300,0
|
|
20231117,184500,470979820,10300,10300,10300,10300,0
|
|
20231117,184400,470979820,10300,10300,10300,10300,0
|
|
20231117,184300,470979820,10300,10300,10300,10300,0
|
|
20231117,184200,470979820,10300,10300,10300,10300,0
|
|
20231117,184100,470979820,10300,10300,10300,10300,0
|
|
20231117,184000,470979820,10300,10300,10300,10300,0
|
|
20231117,183900,470979820,10300,10300,10300,10300,0
|
|
20231117,183800,470979820,10300,10300,10300,10300,0
|
|
20231117,183700,470979820,10300,10300,10300,10300,0
|
|
20231117,183600,470979820,10300,10300,10300,10300,0
|
|
20231117,183500,470979820,10300,10300,10300,10300,0
|
|
20231117,183400,470979820,10300,10300,10300,10300,0
|
|
20231117,183300,470979820,10300,10300,10300,10300,0
|
|
20231117,183200,470979820,10300,10300,10300,10300,0
|
|
20231117,183100,470979820,10300,10300,10300,10300,0
|
|
20231117,183000,470979820,10300,10300,10300,10300,1366
|
|
20231117,182900,470979820,10300,10300,10300,10300,0
|
|
20231117,182800,470979820,10300,10300,10300,10300,0
|
|
20231117,182700,470979820,10300,10300,10300,10300,0
|
|
20231117,182600,470979820,10300,10300,10300,10300,0
|
|
20231117,182500,470979820,10300,10300,10300,10300,0
|
|
20231117,182400,470979820,10300,10300,10300,10300,0
|
|
20231117,182300,470979820,10300,10300,10300,10300,0
|
|
20231117,182200,470979820,10300,10300,10300,10300,0
|
|
20231117,182100,470979820,10300,10300,10300,10300,0
|
|
20231117,182000,470979820,10300,10300,10300,10300,0
|
|
20231117,181900,470979820,10300,10300,10300,10300,0
|
|
20231117,181800,470979820,10300,10300,10300,10300,0
|
|
20231117,181700,470979820,10300,10300,10300,10300,0
|
|
20231117,181600,470979820,10300,10300,10300,10300,0
|
|
20231117,181500,470979820,10300,10300,10300,10300,0
|
|
20231117,181400,470979820,10300,10300,10300,10300,0
|
|
20231117,181300,470979820,10300,10300,10300,10300,0
|
|
20231117,181200,470979820,10300,10300,10300,10300,0
|
|
20231117,181100,470979820,10300,10300,10300,10300,0
|
|
20231117,181000,470979820,10300,10300,10300,10300,0
|
|
20231117,180900,470979820,10300,10300,10300,10300,0
|
|
20231117,180800,470979820,10300,10300,10300,10300,0
|
|
20231117,180700,470979820,10300,10300,10300,10300,0
|
|
20231117,180600,470979820,10300,10300,10300,10300,0
|
|
20231117,180500,470979820,10300,10300,10300,10300,0
|
|
20231117,180400,470979820,10300,10300,10300,10300,0
|
|
20231117,180300,470979820,10300,10300,10300,10300,0
|
|
20231117,180200,470979820,10300,10300,10300,10300,0
|
|
20231117,180100,470979820,10300,10300,10300,10300,0
|
|
20231117,180000,470979820,10300,10300,10300,10300,1366
|
|
20231117,175900,470979820,10300,10300,10300,10300,0
|
|
20231117,175800,470979820,10300,10300,10300,10300,0
|
|
20231117,175700,470979820,10300,10300,10300,10300,0
|
|
20231117,175600,470979820,10300,10300,10300,10300,0
|
|
20231117,175500,470979820,10300,10300,10300,10300,0
|
|
20231117,175400,470979820,10300,10300,10300,10300,0
|
|
20231117,175300,470979820,10300,10300,10300,10300,0
|
|
20231117,175200,470979820,10300,10300,10300,10300,0
|
|
20231117,175100,470979820,10300,10300,10300,10300,0
|
|
20231117,175000,470979820,10300,10300,10300,10300,0
|
|
20231117,174900,470979820,10300,10300,10300,10300,0
|
|
20231117,174800,470979820,10300,10300,10300,10300,0
|
|
20231117,174700,470979820,10300,10300,10300,10300,0
|
|
20231117,174600,470979820,10300,10300,10300,10300,0
|
|
20231117,174500,470979820,10300,10300,10300,10300,0
|
|
20231117,174400,470979820,10300,10300,10300,10300,0
|
|
20231117,174300,470979820,10300,10300,10300,10300,0
|
|
20231117,174200,470979820,10300,10300,10300,10300,0
|
|
20231117,174100,470979820,10300,10300,10300,10300,0
|
|
20231117,174000,470979820,10300,10300,10300,10300,0
|
|
20231117,173900,470979820,10300,10300,10300,10300,0
|
|
20231117,173800,470979820,10300,10300,10300,10300,0
|
|
20231117,173700,470979820,10300,10300,10300,10300,0
|
|
20231117,173600,470979820,10300,10300,10300,10300,0
|
|
20231117,173500,470979820,10300,10300,10300,10300,0
|
|
20231117,173400,470979820,10300,10300,10300,10300,0
|
|
20231117,173300,470979820,10300,10300,10300,10300,0
|
|
20231117,173200,470979820,10300,10300,10300,10300,0
|
|
20231117,173100,470979820,10300,10300,10300,10300,0
|
|
20231117,173000,470979820,10300,10300,10300,10300,1366
|
|
20231117,172900,470979820,10300,10300,10300,10300,0
|
|
20231117,172800,470979820,10300,10300,10300,10300,0
|
|
20231117,172700,470979820,10300,10300,10300,10300,0
|
|
20231117,172600,470979820,10300,10300,10300,10300,0
|
|
20231117,172500,470979820,10300,10300,10300,10300,0
|
|
20231117,172400,470979820,10300,10300,10300,10300,0
|
|
20231117,172300,470979820,10300,10300,10300,10300,0
|
|
20231117,172200,470979820,10300,10300,10300,10300,0
|
|
20231117,172100,470979820,10300,10300,10300,10300,0
|
|
20231117,172000,470979820,10300,10300,10300,10300,0
|
|
20231117,171900,470979820,10300,10300,10300,10300,0
|
|
20231117,171800,470979820,10300,10300,10300,10300,0
|
|
20231117,171700,470979820,10300,10300,10300,10300,0
|
|
20231117,171600,470979820,10300,10300,10300,10300,0
|
|
20231117,171500,470979820,10300,10300,10300,10300,0
|
|
20231117,171400,470979820,10300,10300,10300,10300,0
|
|
20231117,171300,470979820,10300,10300,10300,10300,0
|
|
20231117,171200,470979820,10300,10300,10300,10300,0
|
|
20231117,171100,470979820,10300,10300,10300,10300,0
|
|
20231117,171000,470979820,10300,10300,10300,10300,0
|
|
20231117,170900,470979820,10300,10300,10300,10300,0
|
|
20231117,170800,470979820,10300,10300,10300,10300,0
|
|
20231117,170700,470979820,10300,10300,10300,10300,0
|
|
20231117,170600,470979820,10300,10300,10300,10300,0
|
|
20231117,170500,470979820,10300,10300,10300,10300,0
|
|
20231117,170400,470979820,10300,10300,10300,10300,0
|
|
20231117,170300,470979820,10300,10300,10300,10300,0
|
|
20231117,170200,470979820,10300,10300,10300,10300,0
|
|
20231117,170100,470979820,10300,10300,10300,10300,0
|
|
20231117,170000,470979820,10300,10300,10300,10300,1366
|
|
20231117,165900,470979820,10300,10300,10300,10300,0
|
|
20231117,165800,470979820,10300,10300,10300,10300,0
|
|
20231117,165700,470979820,10300,10300,10300,10300,0
|
|
20231117,165600,470979820,10300,10300,10300,10300,0
|
|
20231117,165500,470979820,10300,10300,10300,10300,0
|
|
20231117,165400,470979820,10300,10300,10300,10300,0
|
|
20231117,165300,470979820,10300,10300,10300,10300,0
|
|
20231117,165200,470979820,10300,10300,10300,10300,0
|
|
20231117,165100,470979820,10300,10300,10300,10300,0
|
|
20231117,165000,470979820,10300,10300,10300,10300,0
|
|
20231117,164900,470979820,10300,10300,10300,10300,0
|
|
20231117,164800,470979820,10300,10300,10300,10300,0
|
|
20231117,164700,470979820,10300,10300,10300,10300,0
|
|
20231117,164600,470979820,10300,10300,10300,10300,0
|
|
20231117,164500,470979820,10300,10300,10300,10300,0
|
|
20231117,164400,470979820,10300,10300,10300,10300,0
|
|
20231117,164300,470979820,10300,10300,10300,10300,0
|
|
20231117,164200,470979820,10300,10300,10300,10300,0
|
|
20231117,164100,470979820,10300,10300,10300,10300,0
|
|
20231117,164000,470979820,10300,10300,10300,10300,0
|
|
20231117,163900,470979820,10300,10300,10300,10300,0
|
|
20231117,163800,470979820,10300,10300,10300,10300,0
|
|
20231117,163700,470979820,10300,10300,10300,10300,0
|
|
20231117,163600,470979820,10300,10300,10300,10300,0
|
|
20231117,163500,470979820,10300,10300,10300,10300,0
|
|
20231117,163400,470979820,10300,10300,10300,10300,0
|
|
20231117,163300,470979820,10300,10300,10300,10300,0
|
|
20231117,163200,470979820,10300,10300,10300,10300,0
|
|
20231117,163100,470979820,10300,10300,10300,10300,0
|
|
20231117,163000,470979820,10300,10300,10300,10300,1366
|
|
20231117,162900,470979820,10300,10300,10300,10300,0
|
|
20231117,162800,470979820,10300,10300,10300,10300,0
|
|
20231117,162700,470979820,10300,10300,10300,10300,0
|
|
20231117,162600,470979820,10300,10300,10300,10300,0
|
|
20231117,162500,470979820,10300,10300,10300,10300,0
|
|
20231117,162400,470979820,10300,10300,10300,10300,0
|
|
20231117,162300,470979820,10300,10300,10300,10300,0
|
|
20231117,162200,470979820,10300,10300,10300,10300,0
|
|
20231117,162100,470979820,10300,10300,10300,10300,0
|
|
20231117,162000,470979820,10300,10300,10300,10300,0
|
|
20231117,161900,470979820,10300,10300,10300,10300,0
|
|
20231117,161800,470979820,10300,10300,10300,10300,0
|
|
20231117,161700,470979820,10300,10300,10300,10300,0
|
|
20231117,161600,470979820,10300,10300,10300,10300,0
|
|
20231117,161500,470979820,10300,10300,10300,10300,0
|
|
20231117,161400,470979820,10300,10300,10300,10300,0
|
|
20231117,161300,470979820,10300,10300,10300,10300,0
|
|
20231117,161200,470979820,10300,10300,10300,10300,0
|
|
20231117,161100,470979820,10300,10300,10300,10300,0
|
|
20231117,161000,470979820,10300,10300,10300,10300,0
|
|
20231117,160900,470979820,10300,10300,10300,10300,0
|
|
20231117,160800,470979820,10300,10300,10300,10300,0
|
|
20231117,160700,470979820,10300,10300,10300,10300,0
|
|
20231117,160600,470979820,10300,10300,10300,10300,0
|
|
20231117,160500,470979820,10300,10300,10300,10300,0
|
|
20231117,160400,470979820,10300,10300,10300,10300,0
|
|
20231117,160300,470979820,10300,10300,10300,10300,0
|
|
20231117,160200,470979820,10300,10300,10300,10300,0
|
|
20231117,160100,470979820,10300,10300,10300,10300,0
|
|
20231117,160000,470979820,10300,10300,10300,10300,1366
|
|
20231117,155900,470979820,10300,10300,10300,10300,0
|
|
20231117,155800,470979820,10300,10300,10300,10300,0
|
|
20231117,155700,470979820,10300,10300,10300,10300,0
|
|
20231117,155600,470979820,10300,10300,10300,10300,0
|
|
20231117,155500,470979820,10300,10300,10300,10300,0
|
|
20231117,155400,470979820,10300,10300,10300,10300,0
|
|
20231117,155300,470979820,10300,10300,10300,10300,0
|
|
20231117,155200,470979820,10300,10300,10300,10300,0
|
|
20231117,155100,470979820,10300,10300,10300,10300,0
|
|
20231117,155000,470979820,10300,10300,10300,10300,0
|
|
20231117,154900,470979820,10300,10300,10300,10300,0
|
|
20231117,154800,470979820,10300,10300,10300,10300,0
|
|
20231117,154700,470979820,10300,10300,10300,10300,0
|
|
20231117,154600,470979820,10300,10300,10300,10300,0
|
|
20231117,154500,470979820,10300,10300,10300,10300,0
|
|
20231117,154400,470979820,10300,10300,10300,10300,0
|
|
20231117,154300,470979820,10300,10300,10300,10300,0
|
|
20231117,154200,470979820,10300,10300,10300,10300,0
|
|
20231117,154100,470979820,10300,10300,10300,10300,0
|
|
20231117,154000,470979820,10300,10300,10300,10300,0
|
|
20231117,153900,470979820,10300,10300,10300,10300,0
|
|
20231117,153800,470979820,10300,10300,10300,10300,0
|
|
20231117,153700,470979820,10300,10300,10300,10300,0
|
|
20231117,153600,470979820,10300,10300,10300,10300,0
|
|
20231117,153500,470979820,10300,10300,10300,10300,0
|
|
20231117,153400,470979820,10300,10300,10300,10300,0
|
|
20231117,153300,470979820,10300,10300,10300,10300,0
|
|
20231117,153200,470979820,10300,10300,10300,10300,0
|
|
20231117,153100,470979820,10300,10300,10300,10300,0
|
|
20231117,153000,470979820,10300,10300,10300,10300,2732
|
|
20231117,152900,456910020,10310,10310,10310,10310,0
|
|
20231117,152800,456910020,10310,10310,10310,10310,0
|
|
20231117,152700,456910020,10310,10310,10310,10310,0
|
|
20231117,152600,456910020,10310,10310,10310,10310,0
|
|
20231117,152500,456910020,10310,10310,10310,10310,0
|
|
20231117,152400,456910020,10310,10310,10310,10310,0
|
|
20231117,152300,456910020,10310,10310,10310,10310,0
|
|
20231117,152200,456910020,10310,10310,10310,10310,0
|
|
20231117,152100,456910020,10310,10310,10310,10310,0
|
|
20231117,152000,456910020,10310,10310,10310,10310,0
|
|
20231117,151900,456910020,10310,10320,10420,10310,625
|
|
20231117,151800,450452860,10330,10340,10360,10330,42
|
|
20231117,151700,450018490,10360,10360,10360,10360,103
|
|
20231117,151600,448951410,10360,10360,10360,10360,0
|
|
20231117,151500,448951410,10360,10350,10360,10340,46
|
|
20231117,151400,448475360,10360,10360,10360,10360,20
|
|
20231117,151300,448268160,10350,10350,10350,10350,22
|
|
20231117,151200,448040460,10360,10350,10360,10350,31
|
|
20231117,151100,447719510,10370,10370,10370,10370,10
|
|
20231117,151000,447615810,10370,10350,10370,10350,32
|
|
20231117,150900,447284420,10370,10350,10370,10350,69
|
|
20231117,150800,446570130,10350,10340,10350,10340,60
|
|
20231117,150700,445949590,10340,10330,10340,10330,1130
|
|
20231117,150600,434266370,10320,10320,10320,10320,11
|
|
20231117,150500,434152850,10330,10340,10340,10320,82
|
|
20231117,150400,433305400,10330,10340,10340,10330,12
|
|
20231117,150300,433181340,10320,10320,10320,10320,22
|
|
20231117,150200,432954300,10320,10320,10320,10320,0
|
|
20231117,150100,432954300,10320,10320,10340,10320,37
|
|
20231117,150000,432572260,10330,10340,10340,10330,47
|
|
20231117,145900,432086710,10340,10340,10340,10340,10
|
|
20231117,145800,431983310,10330,10330,10330,10330,178
|
|
20231117,145700,430144570,10330,10330,10330,10330,22
|
|
20231117,145600,429917310,10320,10330,10330,10320,37
|
|
20231117,145500,429535250,10330,10330,10330,10330,2
|
|
20231117,145400,429514590,10330,10330,10330,10330,24
|
|
20231117,145300,429266670,10330,10330,10330,10330,9
|
|
20231117,145200,429173700,10330,10320,10330,10320,48
|
|
20231117,145100,428678120,10330,10320,10330,10320,29
|
|
20231117,145000,428378620,10330,10330,10330,10330,2
|
|
20231117,144900,428357960,10330,10330,10330,10330,36
|
|
20231117,144800,427986080,10330,10340,10340,10330,48
|
|
20231117,144700,427490030,10340,10340,10340,10340,0
|
|
20231117,144600,427490030,10340,10340,10340,10340,22
|
|
20231117,144500,427262550,10340,10340,10340,10340,6
|
|
20231117,144400,427200510,10340,10340,10340,10340,0
|
|
20231117,144300,427200510,10340,10340,10340,10340,0
|
|
20231117,144200,427200510,10340,10340,10340,10300,4428
|
|
20231117,144100,381556040,10340,10340,10350,10340,30
|
|
20231117,144000,381245760,10350,10330,10350,10330,1022
|
|
20231117,143900,370688060,10340,10360,10360,10340,1089
|
|
20231117,143800,359424970,10350,10350,10350,10350,1
|
|
20231117,143700,359414620,10350,10350,10350,10350,1313
|
|
20231117,143600,345825070,10360,10360,10360,10350,129
|
|
20231117,143500,344489630,10360,10370,10370,10360,396
|
|
20231117,143400,340386940,10370,10370,10370,10370,10
|
|
20231117,143300,340283240,10360,10360,10380,10360,541
|
|
20231117,143200,334672920,10370,10380,10380,10370,27
|
|
20231117,143100,334392710,10380,10380,10380,10380,0
|
|
20231117,143000,334392710,10380,10380,10380,10380,57
|
|
20231117,142900,333801050,10360,10400,10400,10360,1357
|
|
20231117,142800,319738580,10420,10420,10420,10420,0
|
|
20231117,142700,319738580,10420,10420,10420,10420,0
|
|
20231117,142600,319738580,10420,10420,10420,10420,0
|
|
20231117,142500,319738580,10420,10410,10420,10370,505
|
|
20231117,142400,314494040,10420,10420,10420,10420,21
|
|
20231117,142300,314275220,10410,10410,10410,10410,0
|
|
20231117,142200,314275220,10410,10410,10410,10410,5
|
|
20231117,142100,314223170,10410,10410,10410,10410,22
|
|
20231117,142000,313994150,10410,10410,10410,10410,22
|
|
20231117,141900,313765130,10410,10410,10410,10410,0
|
|
20231117,141800,313765130,10410,10410,10410,10410,23
|
|
20231117,141700,313525700,10420,10420,10420,10420,21
|
|
20231117,141600,313306880,10420,10420,10420,10420,22
|
|
20231117,141500,313077640,10430,10420,10430,10420,42
|
|
20231117,141400,312639810,10430,10420,10430,10420,31
|
|
20231117,141300,312316740,10420,10420,10420,10420,10
|
|
20231117,141200,312212540,10420,10420,10420,10420,22
|
|
20231117,141100,311983300,10430,10420,10430,10410,74
|
|
20231117,141000,311212690,10420,10420,10420,10420,40
|
|
20231117,140900,310795890,10420,10420,10420,10420,44
|
|
20231117,140800,310337410,10410,10410,10410,10410,0
|
|
20231117,140700,310337410,10410,10410,10410,10410,0
|
|
20231117,140600,310337410,10410,10420,10420,10410,49
|
|
20231117,140500,309827100,10420,10430,10430,10420,58
|
|
20231117,140400,309222520,10440,10440,10440,10440,21
|
|
20231117,140300,309003280,10440,10440,10440,10440,27
|
|
20231117,140200,308721400,10440,10440,10440,10440,0
|
|
20231117,140100,308721400,10440,10440,10440,10440,22
|
|
20231117,140000,308491720,10440,10440,10440,10440,218
|
|
20231117,135900,306215800,10420,10420,10420,10420,0
|
|
20231117,135800,306215800,10420,10420,10420,10420,0
|
|
20231117,135700,306215800,10420,10420,10420,10420,755
|
|
20231117,135600,298348700,10420,10420,10420,10420,22
|
|
20231117,135500,298119460,10420,10420,10420,10420,204
|
|
20231117,135400,295993780,10420,10420,10420,10420,30
|
|
20231117,135300,295681180,10420,10420,10420,10420,30
|
|
20231117,135200,295368580,10420,10420,10420,10420,24
|
|
20231117,135100,295118500,10410,10410,10410,10410,17
|
|
20231117,135000,294941530,10410,10410,10410,10410,0
|
|
20231117,134900,294941530,10410,10410,10410,10410,0
|
|
20231117,134800,294941530,10410,10410,10410,10410,22
|
|
20231117,134700,294712510,10410,10410,10410,10410,21
|
|
20231117,134600,294493900,10410,10410,10410,10410,0
|
|
20231117,134500,294493900,10410,10410,10410,10410,0
|
|
20231117,134400,294493900,10410,10410,10410,10400,169
|
|
20231117,134300,292734860,10410,10410,10410,10410,0
|
|
20231117,134200,292734860,10410,10410,10410,10410,22
|
|
20231117,134100,292505840,10410,10410,10410,10410,0
|
|
20231117,134000,292505840,10410,10410,10410,10410,21
|
|
20231117,133900,292287230,10410,10410,10410,10410,22
|
|
20231117,133800,292058210,10410,10410,10410,10410,32
|
|
20231117,133700,291725090,10410,10410,10410,10410,0
|
|
20231117,133600,291725090,10410,10410,10410,10410,43
|
|
20231117,133500,291277460,10420,10420,10420,10420,0
|
|
20231117,133400,291277460,10420,10420,10420,10420,0
|
|
20231117,133300,291277460,10420,10420,10420,10420,2
|
|
20231117,133200,291256620,10420,10420,10420,10420,2
|
|
20231117,133100,291235780,10400,10420,10420,10400,72
|
|
20231117,133000,290486510,10420,10420,10420,10420,0
|
|
20231117,132900,290486510,10420,10410,10420,10410,44
|
|
20231117,132800,290028250,10420,10420,10420,10420,21
|
|
20231117,132700,289809430,10420,10420,10420,10420,0
|
|
20231117,132600,289809430,10420,10420,10420,10420,22
|
|
20231117,132500,289580190,10420,10420,10420,10420,16
|
|
20231117,132400,289413470,10420,10420,10420,10420,22
|
|
20231117,132300,289184230,10420,10420,10420,10420,21
|
|
20231117,132200,288965410,10420,10420,10420,10420,2
|
|
20231117,132100,288944570,10410,10410,10410,10410,0
|
|
20231117,132000,288944570,10410,10410,10410,10410,22
|
|
20231117,131900,288715550,10420,10420,10420,10420,0
|
|
20231117,131800,288715550,10420,10420,10420,10420,2
|
|
20231117,131700,288694710,10390,10410,10410,10390,1301
|
|
20231117,131600,275175870,10420,10420,10420,10420,21
|
|
20231117,131500,274957050,10420,10420,10420,10420,23
|
|
20231117,131400,274717390,10440,10440,10440,10440,0
|
|
20231117,131300,274717390,10440,10410,10440,10400,220
|
|
20231117,131200,272428560,10410,10440,10440,10410,274
|
|
20231117,131100,269573340,10440,10440,10440,10440,27
|
|
20231117,131000,269291460,10440,10440,10440,10440,0
|
|
20231117,130900,269291460,10440,10440,10440,10440,0
|
|
20231117,130800,269291460,10440,10440,10440,10440,22
|
|
20231117,130700,269061780,10440,10450,10450,10440,43
|
|
20231117,130600,268612640,10450,10450,10450,10450,0
|
|
20231117,130500,268612640,10450,10450,10450,10450,22
|
|
20231117,130400,268382740,10460,10460,10460,10460,0
|
|
20231117,130300,268382740,10460,10460,10460,10460,0
|
|
20231117,130200,268382740,10460,10430,10460,10430,55
|
|
20231117,130100,267808970,10430,10450,10450,10430,59
|
|
20231117,130000,267193140,10460,10450,10460,10450,31
|
|
20231117,125900,266868970,10460,10460,10460,10460,22
|
|
20231117,125800,266638850,10450,10450,10450,10450,0
|
|
20231117,125700,266638850,10450,10450,10450,10450,2
|
|
20231117,125600,266617950,10460,10460,10460,10460,22
|
|
20231117,125500,266387830,10460,10460,10460,10460,0
|
|
20231117,125400,266387830,10460,10460,10460,10460,37
|
|
20231117,125300,266000810,10470,10470,10470,10470,0
|
|
20231117,125200,266000810,10470,10470,10470,10470,21
|
|
20231117,125100,265780940,10470,10470,10470,10470,22
|
|
20231117,125000,265550600,10460,10460,10460,10460,0
|
|
20231117,124900,265550600,10460,10460,10460,10460,11
|
|
20231117,124800,265435540,10460,10460,10460,10460,0
|
|
20231117,124700,265435540,10460,10460,10460,10460,30
|
|
20231117,124600,265121740,10470,10470,10470,10470,21
|
|
20231117,124500,264901870,10470,10470,10470,10470,22
|
|
20231117,124400,264671530,10470,10470,10470,10470,0
|
|
20231117,124300,264671530,10470,10470,10470,10470,22
|
|
20231117,124200,264441190,10470,10470,10470,10470,0
|
|
20231117,124100,264441190,10470,10470,10470,10470,22
|
|
20231117,124000,264210850,10460,10470,10470,10460,41
|
|
20231117,123900,263781780,10470,10470,10470,10470,10
|
|
20231117,123800,263677080,10450,10450,10450,10450,20
|
|
20231117,123700,263468080,10500,10470,10500,10470,1001
|
|
20231117,123600,252977690,10470,10450,10470,10450,373
|
|
20231117,123500,249074860,10460,10460,10460,10460,22
|
|
20231117,123400,248844740,10460,10460,10460,10460,0
|
|
20231117,123300,248844740,10460,10460,10460,10460,21
|
|
20231117,123200,248625080,10460,10460,10460,10460,0
|
|
20231117,123100,248625080,10460,10460,10460,10460,23
|
|
20231117,123000,248384500,10460,10460,10460,10460,22
|
|
20231117,122900,248154380,10450,10450,10450,10450,0
|
|
20231117,122800,248154380,10450,10450,10450,10450,11
|
|
20231117,122700,248039430,10460,10460,10460,10460,31
|
|
20231117,122600,247715170,10450,10450,10450,10450,20
|
|
20231117,122500,247506170,10450,10450,10460,10450,24
|
|
20231117,122400,247255150,10450,10460,10460,10450,2
|
|
20231117,122300,247234240,10460,10460,10460,10460,22
|
|
20231117,122200,247004120,10460,10460,10460,10460,23
|
|
20231117,122100,246763540,10460,10460,10460,10460,0
|
|
20231117,122000,246763540,10460,10460,10460,10460,21
|
|
20231117,121900,246543880,10460,10460,10460,10460,22
|
|
20231117,121800,246313760,10450,10450,10450,10450,0
|
|
20231117,121700,246313760,10450,10450,10450,10450,0
|
|
20231117,121600,246313760,10450,10450,10450,10450,20
|
|
20231117,121500,246104760,10450,10450,10450,10450,1
|
|
20231117,121400,246094310,10440,10440,10440,10440,2
|
|
20231117,121300,246073430,10440,10440,10440,10440,1
|
|
20231117,121200,246062990,10440,10450,10450,10440,319
|
|
20231117,121100,242732410,10440,10440,10440,10440,22
|
|
20231117,121000,242502730,10440,10440,10440,10440,1084
|
|
20231117,120900,231185770,10450,10450,10450,10450,21
|
|
20231117,120800,230966320,10440,10440,10440,10440,16
|
|
20231117,120700,230799280,10440,10440,10440,10440,22
|
|
20231117,120600,230569600,10420,10420,10420,10420,0
|
|
20231117,120500,230569600,10420,10440,10440,10420,1006
|
|
20231117,120400,220084940,10450,10450,10450,10450,43
|
|
20231117,120300,219635590,10440,10440,10440,10440,0
|
|
20231117,120200,219635590,10440,10470,10470,10440,53
|
|
20231117,120100,219082170,10460,10450,10460,10450,39
|
|
20231117,120000,218674420,10440,10440,10440,10440,0
|
|
20231117,115900,218674420,10440,10450,10450,10440,24
|
|
20231117,115800,218423840,10470,10460,10470,10460,23
|
|
20231117,115700,218183250,10460,10460,10460,10460,0
|
|
20231117,115600,218183250,10460,10460,10460,10460,21
|
|
20231117,115500,217963590,10470,10450,10470,10450,25
|
|
20231117,115400,217702080,10460,10460,10460,10460,5
|
|
20231117,115300,217649780,10470,10470,10470,10470,22
|
|
20231117,115200,217419440,10470,10470,10470,10470,0
|
|
20231117,115100,217419440,10470,10470,10470,10470,22
|
|
20231117,115000,217189100,10470,10470,10470,10470,24
|
|
20231117,114900,216937820,10470,10460,10470,10460,103
|
|
20231117,114800,215860410,10460,10460,10460,10460,369
|
|
20231117,114700,212000670,10460,10460,10460,10460,22
|
|
20231117,114600,211770550,10450,10450,10450,10450,0
|
|
20231117,114500,211770550,10450,10460,10460,10450,22
|
|
20231117,114400,211540440,10460,10460,10460,10460,0
|
|
20231117,114300,211540440,10460,10450,10460,10450,112
|
|
20231117,114200,210369820,10460,10460,10460,10460,22
|
|
20231117,114100,210139700,10460,10460,10460,10460,0
|
|
20231117,114000,210139700,10460,10460,10460,10460,22
|
|
20231117,113900,209909580,10460,10460,10460,10460,43
|
|
20231117,113800,209459800,10470,10470,10470,10470,0
|
|
20231117,113700,209459800,10470,10470,10470,10470,22
|
|
20231117,113600,209229460,10470,10470,10470,10470,0
|
|
20231117,113500,209229460,10470,10470,10470,10470,0
|
|
20231117,113400,209229460,10470,10450,10470,10450,426
|
|
20231117,113300,204770370,10450,10450,10450,10450,500
|
|
20231117,113200,199545370,10450,10440,10450,10440,27
|
|
20231117,113100,199263280,10440,10440,10440,10440,0
|
|
20231117,113000,199263280,10440,10440,10440,10440,0
|
|
20231117,112900,199263280,10440,10440,10440,10440,157
|
|
20231117,112800,197624200,10440,10440,10440,10440,0
|
|
20231117,112700,197624200,10440,10440,10440,10440,22
|
|
20231117,112600,197394520,10440,10440,10440,10440,21
|
|
20231117,112500,197175280,10430,10430,10430,10430,30
|
|
20231117,112400,196862380,10430,10430,10430,10430,55
|
|
20231117,112300,196288730,10430,10430,10430,10430,1
|
|
20231117,112200,196278300,10410,10410,10410,10410,22
|
|
20231117,112100,196049280,10440,10430,10440,10430,2
|
|
20231117,112000,196028410,10410,10410,10410,10410,21
|
|
20231117,111900,195809800,10440,10410,10440,10410,37
|
|
20231117,111800,195424540,10420,10430,10430,10420,47
|
|
20231117,111700,194934540,10440,10430,10440,10430,26
|
|
20231117,111600,194663260,10420,10420,10420,10420,11
|
|
20231117,111500,194548640,10420,10420,10420,10420,31
|
|
20231117,111400,194225620,10420,10420,10420,10420,0
|
|
20231117,111300,194225620,10420,10420,10420,10420,22
|
|
20231117,111200,193996380,10420,10420,10420,10420,0
|
|
20231117,111100,193996380,10420,10420,10420,10420,39
|
|
20231117,111000,193590000,10420,10430,10430,10420,27
|
|
20231117,110900,193308440,10430,10430,10430,10430,0
|
|
20231117,110800,193308440,10430,10430,10430,10430,21
|
|
20231117,110700,193089410,10430,10440,10440,10430,40
|
|
20231117,110600,192671970,10450,10450,10450,10450,0
|
|
20231117,110500,192671970,10450,10440,10450,10440,27
|
|
20231117,110400,192390040,10440,10440,10440,10440,1
|
|
20231117,110300,192379600,10450,10450,10450,10450,22
|
|
20231117,110200,192149700,10460,10430,10460,10430,12
|
|
20231117,110100,192024490,10430,10430,10430,10430,0
|
|
20231117,110000,192024490,10430,10430,10430,10430,22
|
|
20231117,105900,191795030,10430,10440,10440,10430,33
|
|
20231117,105800,191450620,10440,10440,10440,10440,0
|
|
20231117,105700,191450620,10440,10440,10440,10440,22
|
|
20231117,105600,191220940,10440,10440,10440,10440,3
|
|
20231117,105500,191189620,10460,10450,10460,10430,28
|
|
20231117,105400,190897020,10440,10440,10440,10440,3
|
|
20231117,105300,190865700,10460,10430,10460,10430,30
|
|
20231117,105200,190552560,10390,10390,10390,10390,0
|
|
20231117,105100,190552560,10390,10390,10390,10390,0
|
|
20231117,105000,190552560,10390,10430,10430,10390,220
|
|
20231117,104900,188263290,10440,10440,10440,10440,22
|
|
20231117,104800,188033610,10450,10450,10450,10450,3
|
|
20231117,104700,188002260,10460,10460,10460,10460,22
|
|
20231117,104600,187772140,10460,10450,10460,10450,53
|
|
20231117,104500,187218280,10450,10450,10450,10450,1
|
|
20231117,104400,187207830,10460,10460,10460,10460,21
|
|
20231117,104300,186988170,10460,10460,10460,10460,1
|
|
20231117,104200,186977710,10460,10460,10460,10460,47
|
|
20231117,104100,186486090,10460,10460,10460,10460,162
|
|
20231117,104000,184791570,10460,10460,10460,10460,0
|
|
20231117,103900,184791570,10460,10440,10460,10440,181
|
|
20231117,103800,182901910,10440,10430,10440,10430,66
|
|
20231117,103700,182213520,10420,10420,10420,10420,23
|
|
20231117,103600,181973860,10410,10410,10410,10410,16
|
|
20231117,103500,181807300,10410,10430,10430,10410,81
|
|
20231117,103400,180962730,10430,10430,10430,10430,22
|
|
20231117,103300,180733270,10430,10430,10430,10430,22
|
|
20231117,103200,180503810,10430,10430,10430,10430,0
|
|
20231117,103100,180503810,10430,10420,10430,10420,26
|
|
20231117,103000,180232880,10420,10420,10420,10420,14
|
|
20231117,102900,180087000,10420,10410,10420,10410,2
|
|
20231117,102800,180066170,10410,10410,10410,10410,22
|
|
20231117,102700,179837150,10400,10410,10410,10400,66
|
|
20231117,102600,179150530,10420,10420,10420,10420,22
|
|
20231117,102500,178921290,10420,10420,10420,10420,21
|
|
20231117,102400,178702470,10420,10420,10420,10420,0
|
|
20231117,102300,178702470,10420,10420,10420,10420,51
|
|
20231117,102200,178171050,10420,10420,10420,10420,1
|
|
20231117,102100,178160630,10380,10380,10380,10380,0
|
|
20231117,102000,178160630,10380,10380,10380,10380,4
|
|
20231117,101900,178119110,10380,10410,10410,10380,440
|
|
20231117,101800,173545690,10420,10430,10430,10420,124
|
|
20231117,101700,172253420,10440,10440,10450,10440,35
|
|
20231117,101600,171887760,10440,10440,10440,10440,54
|
|
20231117,101500,171324000,10440,10460,10460,10440,47
|
|
20231117,101400,170832710,10470,10460,10470,10460,22
|
|
20231117,101300,170602580,10460,10460,10460,10460,22
|
|
20231117,101200,170372460,10470,10470,10480,10470,339
|
|
20231117,101100,166820470,10480,10480,10480,10480,0
|
|
20231117,101000,166820470,10480,10480,10480,10480,0
|
|
20231117,100900,166820470,10480,10460,10480,10460,26
|
|
20231117,100800,166548460,10480,10460,10480,10460,12
|
|
20231117,100700,166422840,10460,10480,10480,10460,45
|
|
20231117,100600,165951900,10470,10470,10480,10470,29
|
|
20231117,100500,165648260,10470,10470,10470,10470,0
|
|
20231117,100400,165648260,10470,10470,10470,10470,22
|
|
20231117,100300,165417920,10480,10480,10480,10480,0
|
|
20231117,100200,165417920,10480,10480,10480,10480,22
|
|
20231117,100100,165187360,10480,10470,10480,10470,155
|
|
20231117,100000,163563220,10450,10460,10480,10450,163
|
|
20231117,095900,161857780,10480,10460,10480,10460,449
|
|
20231117,095800,157155760,10460,10440,10460,10440,695
|
|
20231117,095700,149896850,10440,10440,10440,10440,1
|
|
20231117,095600,149886410,10430,10430,10440,10430,191
|
|
20231117,095500,147893870,10450,10450,10450,10450,0
|
|
20231117,095400,147893870,10450,10430,10450,10430,251
|
|
20231117,095300,145274900,10430,10410,10430,10410,250
|
|
20231117,095200,142670880,10410,10400,10410,10400,201
|
|
20231117,095100,140580470,10400,10400,10400,10400,0
|
|
20231117,095000,140580470,10400,10400,10400,10400,848
|
|
20231117,094900,131761270,10400,10370,10400,10370,1025
|
|
20231117,094800,121117380,10370,10370,10370,10370,5
|
|
20231117,094700,121065530,10370,10360,10370,10360,50
|
|
20231117,094600,120547430,10360,10360,10360,10360,0
|
|
20231117,094500,120547430,10360,10370,10370,10360,213
|
|
20231117,094400,118340620,10360,10360,10370,10360,16
|
|
20231117,094300,118174760,10370,10360,10370,10360,5
|
|
20231117,094200,118122950,10350,10350,10350,10350,3
|
|
20231117,094100,118091900,10360,10380,10380,10350,971
|
|
20231117,094000,108031540,10370,10370,10370,10370,2
|
|
20231117,093900,108010800,10400,10400,10400,10400,50
|
|
20231117,093800,107490800,10370,10370,10370,10370,4
|
|
20231117,093700,107449320,10370,10380,10380,10370,406
|
|
20231117,093600,103235790,10380,10390,10390,10380,763
|
|
20231117,093500,95308240,10390,10400,10400,10390,107
|
|
20231117,093400,94195590,10400,10400,10400,10390,349
|
|
20231117,093300,90568190,10400,10430,10430,10400,891
|
|
20231117,093200,81285970,10430,10440,10440,10430,4
|
|
20231117,093100,81244230,10430,10430,10450,10420,526
|
|
20231117,093000,75760480,10430,10460,10460,10430,257
|
|
20231117,092900,73077400,10460,10430,10460,10430,3
|
|
20231117,092800,73046080,10470,10410,10470,10410,6
|
|
20231117,092700,72983500,10480,10410,10480,10410,5
|
|
20231117,092600,72931380,10410,10390,10410,10380,816
|
|
20231117,092500,64437990,10390,10390,10390,10390,100
|
|
20231117,092400,63398990,10380,10390,10390,10380,36
|
|
20231117,092300,63024970,10380,10380,10380,10380,2
|
|
20231117,092200,63004210,10380,10380,10380,10380,4
|
|
20231117,092100,62962690,10390,10380,10390,10380,38
|
|
20231117,092000,62567970,10380,10370,10380,10370,4
|
|
20231117,091900,62526470,10370,10370,10370,10370,306
|
|
20231117,091800,59353250,10370,10380,10400,10370,287
|
|
20231117,091700,56370510,10380,10370,10390,10370,287
|
|
20231117,091600,53391480,10380,10380,10380,10380,52
|
|
20231117,091500,52851720,10380,10380,10380,10380,291
|
|
20231117,091400,49831140,10390,10380,10390,10380,306
|
|
20231117,091300,46651820,10380,10360,10380,10360,33
|
|
20231117,091200,46309350,10360,10360,10360,10360,10
|
|
20231117,091100,46205750,10380,10370,10380,10360,353
|
|
20231117,091000,42544170,10370,10380,10380,10370,1002
|
|
20231117,090900,32143430,10370,10370,10370,10360,129
|
|
20231117,090800,30805720,10370,10380,10380,10370,646
|
|
20231117,090700,24106650,10370,10360,10370,10360,15
|
|
20231117,090600,23951110,10360,10370,10410,10360,126
|
|
20231117,090500,22645620,10360,10420,10420,10360,582
|
|
20231117,090400,16603470,10420,10460,10460,10420,500
|
|
20231117,090300,11377270,10460,10460,10460,10460,64
|
|
20231117,090200,10707830,10460,10460,10460,10460,182
|
|
20231117,090100,8804110,10450,10470,10470,10450,375
|
|
20231117,090000,4883200,10470,10480,10600,10450,462
|