626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,192300,593266350,10270,10270,10270,10270,3289
|
|
20231121,192200,593266350,10270,10270,10270,10270,0
|
|
20231121,192100,593266350,10270,10270,10270,10270,0
|
|
20231121,192000,593266350,10270,10270,10270,10270,0
|
|
20231121,191900,593266350,10270,10270,10270,10270,0
|
|
20231121,191800,593266350,10270,10270,10270,10270,0
|
|
20231121,191700,593266350,10270,10270,10270,10270,0
|
|
20231121,191600,593266350,10270,10270,10270,10270,0
|
|
20231121,191500,593266350,10270,10270,10270,10270,0
|
|
20231121,191400,593266350,10270,10270,10270,10270,0
|
|
20231121,191300,593266350,10270,10270,10270,10270,0
|
|
20231121,191200,593266350,10270,10270,10270,10270,0
|
|
20231121,191100,593266350,10270,10270,10270,10270,0
|
|
20231121,191000,593266350,10270,10270,10270,10270,0
|
|
20231121,190900,593266350,10270,10270,10270,10270,0
|
|
20231121,190800,593266350,10270,10270,10270,10270,0
|
|
20231121,190700,593266350,10270,10270,10270,10270,0
|
|
20231121,190600,593266350,10270,10270,10270,10270,0
|
|
20231121,190500,593266350,10270,10270,10270,10270,0
|
|
20231121,190400,593266350,10270,10270,10270,10270,0
|
|
20231121,190300,593266350,10270,10270,10270,10270,0
|
|
20231121,190200,593266350,10270,10270,10270,10270,0
|
|
20231121,190100,593266350,10270,10270,10270,10270,0
|
|
20231121,190000,593266350,10270,10270,10270,10270,0
|
|
20231121,185900,593266350,10270,10270,10270,10270,0
|
|
20231121,185800,593266350,10270,10270,10270,10270,0
|
|
20231121,185700,593266350,10270,10270,10270,10270,0
|
|
20231121,185600,593266350,10270,10270,10270,10270,0
|
|
20231121,185500,593266350,10270,10270,10270,10270,0
|
|
20231121,185400,593266350,10270,10270,10270,10270,0
|
|
20231121,185300,593266350,10270,10270,10270,10270,3289
|
|
20231121,185200,593266350,10270,10270,10270,10270,0
|
|
20231121,185100,593266350,10270,10270,10270,10270,0
|
|
20231121,185000,593266350,10270,10270,10270,10270,0
|
|
20231121,184900,593266350,10270,10270,10270,10270,0
|
|
20231121,184800,593266350,10270,10270,10270,10270,0
|
|
20231121,184700,593266350,10270,10270,10270,10270,0
|
|
20231121,184600,593266350,10270,10270,10270,10270,0
|
|
20231121,184500,593266350,10270,10270,10270,10270,0
|
|
20231121,184400,593266350,10270,10270,10270,10270,0
|
|
20231121,184300,593266350,10270,10270,10270,10270,0
|
|
20231121,184200,593266350,10270,10270,10270,10270,0
|
|
20231121,184100,593266350,10270,10270,10270,10270,0
|
|
20231121,184000,593266350,10270,10270,10270,10270,0
|
|
20231121,183900,593266350,10270,10270,10270,10270,0
|
|
20231121,183800,593266350,10270,10270,10270,10270,0
|
|
20231121,183700,593266350,10270,10270,10270,10270,0
|
|
20231121,183600,593266350,10270,10270,10270,10270,0
|
|
20231121,183500,593266350,10270,10270,10270,10270,0
|
|
20231121,183400,593266350,10270,10270,10270,10270,0
|
|
20231121,183300,593266350,10270,10270,10270,10270,0
|
|
20231121,183200,593266350,10270,10270,10270,10270,0
|
|
20231121,183100,593266350,10270,10270,10270,10270,0
|
|
20231121,183000,593266350,10270,10270,10270,10270,0
|
|
20231121,182900,593266350,10270,10270,10270,10270,0
|
|
20231121,182800,593266350,10270,10270,10270,10270,0
|
|
20231121,182700,593266350,10270,10270,10270,10270,0
|
|
20231121,182600,593266350,10270,10270,10270,10270,0
|
|
20231121,182500,593266350,10270,10270,10270,10270,0
|
|
20231121,182400,593266350,10270,10270,10270,10270,0
|
|
20231121,182300,593266350,10270,10270,10270,10270,3289
|
|
20231121,182200,593266350,10270,10270,10270,10270,0
|
|
20231121,182100,593266350,10270,10270,10270,10270,0
|
|
20231121,182000,593266350,10270,10270,10270,10270,0
|
|
20231121,181900,593266350,10270,10270,10270,10270,0
|
|
20231121,181800,593266350,10270,10270,10270,10270,0
|
|
20231121,181700,593266350,10270,10270,10270,10270,0
|
|
20231121,181600,593266350,10270,10270,10270,10270,0
|
|
20231121,181500,593266350,10270,10270,10270,10270,0
|
|
20231121,181400,593266350,10270,10270,10270,10270,0
|
|
20231121,181300,593266350,10270,10270,10270,10270,0
|
|
20231121,181200,593266350,10270,10270,10270,10270,0
|
|
20231121,181100,593266350,10270,10270,10270,10270,0
|
|
20231121,181000,593266350,10270,10270,10270,10270,0
|
|
20231121,180900,593266350,10270,10270,10270,10270,0
|
|
20231121,180800,593266350,10270,10270,10270,10270,0
|
|
20231121,180700,593266350,10270,10270,10270,10270,0
|
|
20231121,180600,593266350,10270,10270,10270,10270,0
|
|
20231121,180500,593266350,10270,10270,10270,10270,0
|
|
20231121,180400,593266350,10270,10270,10270,10270,0
|
|
20231121,180300,593266350,10270,10270,10270,10270,0
|
|
20231121,180200,593266350,10270,10270,10270,10270,0
|
|
20231121,180100,593266350,10270,10270,10270,10270,0
|
|
20231121,180000,593266350,10270,10270,10270,10270,0
|
|
20231121,175900,593266350,10270,10270,10270,10270,0
|
|
20231121,175800,593266350,10270,10270,10270,10270,0
|
|
20231121,175700,593266350,10270,10270,10270,10270,0
|
|
20231121,175600,593266350,10270,10270,10270,10270,0
|
|
20231121,175500,593266350,10270,10270,10270,10270,0
|
|
20231121,175400,593266350,10270,10270,10270,10270,0
|
|
20231121,175300,593266350,10270,10270,10270,10270,3289
|
|
20231121,175200,593266350,10270,10270,10270,10270,0
|
|
20231121,175100,593266350,10270,10270,10270,10270,0
|
|
20231121,175000,593266350,10270,10270,10270,10270,0
|
|
20231121,174900,593266350,10270,10270,10270,10270,0
|
|
20231121,174800,593266350,10270,10270,10270,10270,0
|
|
20231121,174700,593266350,10270,10270,10270,10270,0
|
|
20231121,174600,593266350,10270,10270,10270,10270,0
|
|
20231121,174500,593266350,10270,10270,10270,10270,0
|
|
20231121,174400,593266350,10270,10270,10270,10270,0
|
|
20231121,174300,593266350,10270,10270,10270,10270,0
|
|
20231121,174200,593266350,10270,10270,10270,10270,0
|
|
20231121,174100,593266350,10270,10270,10270,10270,0
|
|
20231121,174000,593266350,10270,10270,10270,10270,0
|
|
20231121,173900,593266350,10270,10270,10270,10270,0
|
|
20231121,173800,593266350,10270,10270,10270,10270,0
|
|
20231121,173700,593266350,10270,10270,10270,10270,0
|
|
20231121,173600,593266350,10270,10270,10270,10270,0
|
|
20231121,173500,593266350,10270,10270,10270,10270,0
|
|
20231121,173400,593266350,10270,10270,10270,10270,0
|
|
20231121,173300,593266350,10270,10270,10270,10270,0
|
|
20231121,173200,593266350,10270,10270,10270,10270,0
|
|
20231121,173100,593266350,10270,10270,10270,10270,0
|
|
20231121,173000,593266350,10270,10270,10270,10270,0
|
|
20231121,172900,593266350,10270,10270,10270,10270,0
|
|
20231121,172800,593266350,10270,10270,10270,10270,0
|
|
20231121,172700,593266350,10270,10270,10270,10270,0
|
|
20231121,172600,593266350,10270,10270,10270,10270,0
|
|
20231121,172500,593266350,10270,10270,10270,10270,0
|
|
20231121,172400,593266350,10270,10270,10270,10270,0
|
|
20231121,172300,593266350,10270,10270,10270,10270,3289
|
|
20231121,172200,593266350,10270,10270,10270,10270,0
|
|
20231121,172100,593266350,10270,10270,10270,10270,0
|
|
20231121,172000,593266350,10270,10270,10270,10270,0
|
|
20231121,171900,593266350,10270,10270,10270,10270,0
|
|
20231121,171800,593266350,10270,10270,10270,10270,0
|
|
20231121,171700,593266350,10270,10270,10270,10270,0
|
|
20231121,171600,593266350,10270,10270,10270,10270,0
|
|
20231121,171500,593266350,10270,10270,10270,10270,0
|
|
20231121,171400,593266350,10270,10270,10270,10270,0
|
|
20231121,171300,593266350,10270,10270,10270,10270,0
|
|
20231121,171200,593266350,10270,10270,10270,10270,0
|
|
20231121,171100,593266350,10270,10270,10270,10270,0
|
|
20231121,171000,593266350,10270,10270,10270,10270,0
|
|
20231121,170900,593266350,10270,10270,10270,10270,0
|
|
20231121,170800,593266350,10270,10270,10270,10270,0
|
|
20231121,170700,593266350,10270,10270,10270,10270,0
|
|
20231121,170600,593266350,10270,10270,10270,10270,0
|
|
20231121,170500,593266350,10270,10270,10270,10270,0
|
|
20231121,170400,593266350,10270,10270,10270,10270,0
|
|
20231121,170300,593266350,10270,10270,10270,10270,0
|
|
20231121,170200,593266350,10270,10270,10270,10270,0
|
|
20231121,170100,593266350,10270,10270,10270,10270,0
|
|
20231121,170000,593266350,10270,10270,10270,10270,0
|
|
20231121,165900,593266350,10270,10270,10270,10270,0
|
|
20231121,165800,593266350,10270,10270,10270,10270,0
|
|
20231121,165700,593266350,10270,10270,10270,10270,0
|
|
20231121,165600,593266350,10270,10270,10270,10270,0
|
|
20231121,165500,593266350,10270,10270,10270,10270,0
|
|
20231121,165400,593266350,10270,10270,10270,10270,0
|
|
20231121,165300,593266350,10270,10270,10270,10270,3289
|
|
20231121,165200,593266350,10270,10270,10270,10270,0
|
|
20231121,165100,593266350,10270,10270,10270,10270,0
|
|
20231121,165000,593266350,10270,10270,10270,10270,0
|
|
20231121,164900,593266350,10270,10270,10270,10270,0
|
|
20231121,164800,593266350,10270,10270,10270,10270,0
|
|
20231121,164700,593266350,10270,10270,10270,10270,0
|
|
20231121,164600,593266350,10270,10270,10270,10270,0
|
|
20231121,164500,593266350,10270,10270,10270,10270,0
|
|
20231121,164400,593266350,10270,10270,10270,10270,0
|
|
20231121,164300,593266350,10270,10270,10270,10270,0
|
|
20231121,164200,593266350,10270,10270,10270,10270,0
|
|
20231121,164100,593266350,10270,10270,10270,10270,0
|
|
20231121,164000,593266350,10270,10270,10270,10270,0
|
|
20231121,163900,593266350,10270,10270,10270,10270,0
|
|
20231121,163800,593266350,10270,10270,10270,10270,0
|
|
20231121,163700,593266350,10270,10270,10270,10270,0
|
|
20231121,163600,593266350,10270,10270,10270,10270,0
|
|
20231121,163500,593266350,10270,10270,10270,10270,0
|
|
20231121,163400,593266350,10270,10270,10270,10270,0
|
|
20231121,163300,593266350,10270,10270,10270,10270,0
|
|
20231121,163200,593266350,10270,10270,10270,10270,0
|
|
20231121,163100,593266350,10270,10270,10270,10270,0
|
|
20231121,163000,593266350,10270,10270,10270,10270,0
|
|
20231121,162900,593266350,10270,10270,10270,10270,0
|
|
20231121,162800,593266350,10270,10270,10270,10270,0
|
|
20231121,162700,593266350,10270,10270,10270,10270,0
|
|
20231121,162600,593266350,10270,10270,10270,10270,0
|
|
20231121,162500,593266350,10270,10270,10270,10270,0
|
|
20231121,162400,593266350,10270,10270,10270,10270,0
|
|
20231121,162300,593266350,10270,10270,10270,10270,3289
|
|
20231121,162200,593266350,10270,10270,10270,10270,0
|
|
20231121,162100,593266350,10270,10270,10270,10270,0
|
|
20231121,162000,593266350,10270,10270,10270,10270,0
|
|
20231121,161900,593266350,10270,10270,10270,10270,0
|
|
20231121,161800,593266350,10270,10270,10270,10270,0
|
|
20231121,161700,593266350,10270,10270,10270,10270,0
|
|
20231121,161600,593266350,10270,10270,10270,10270,0
|
|
20231121,161500,593266350,10270,10270,10270,10270,0
|
|
20231121,161400,593266350,10270,10270,10270,10270,0
|
|
20231121,161300,593266350,10270,10270,10270,10270,0
|
|
20231121,161200,593266350,10270,10270,10270,10270,0
|
|
20231121,161100,593266350,10270,10270,10270,10270,0
|
|
20231121,161000,593266350,10270,10270,10270,10270,0
|
|
20231121,160900,593266350,10270,10270,10270,10270,0
|
|
20231121,160800,593266350,10270,10270,10270,10270,0
|
|
20231121,160700,593266350,10270,10270,10270,10270,0
|
|
20231121,160600,593266350,10270,10270,10270,10270,0
|
|
20231121,160500,593266350,10270,10270,10270,10270,0
|
|
20231121,160400,593266350,10270,10270,10270,10270,0
|
|
20231121,160300,593266350,10270,10270,10270,10270,0
|
|
20231121,160200,593266350,10270,10270,10270,10270,0
|
|
20231121,160100,593266350,10270,10270,10270,10270,0
|
|
20231121,160000,593266350,10270,10270,10270,10270,0
|
|
20231121,155900,593266350,10270,10270,10270,10270,0
|
|
20231121,155800,593266350,10270,10270,10270,10270,0
|
|
20231121,155700,593266350,10270,10270,10270,10270,0
|
|
20231121,155600,593266350,10270,10270,10270,10270,0
|
|
20231121,155500,593266350,10270,10270,10270,10270,0
|
|
20231121,155400,593266350,10270,10270,10270,10270,0
|
|
20231121,155300,593266350,10270,10270,10270,10270,3289
|
|
20231121,155200,593266350,10270,10270,10270,10270,0
|
|
20231121,155100,593266350,10270,10270,10270,10270,0
|
|
20231121,155000,593266350,10270,10270,10270,10270,0
|
|
20231121,154900,593266350,10270,10270,10270,10270,0
|
|
20231121,154800,593266350,10270,10270,10270,10270,0
|
|
20231121,154700,593266350,10270,10270,10270,10270,0
|
|
20231121,154600,593266350,10270,10270,10270,10270,0
|
|
20231121,154500,593266350,10270,10270,10270,10270,0
|
|
20231121,154400,593266350,10270,10270,10270,10270,0
|
|
20231121,154300,593266350,10270,10270,10270,10270,0
|
|
20231121,154200,593266350,10270,10270,10270,10270,0
|
|
20231121,154100,593266350,10270,10270,10270,10270,0
|
|
20231121,154000,593266350,10270,10270,10270,10270,0
|
|
20231121,153900,593266350,10270,10270,10270,10270,0
|
|
20231121,153800,593266350,10270,10270,10270,10270,0
|
|
20231121,153700,593266350,10270,10270,10270,10270,0
|
|
20231121,153600,593266350,10270,10270,10270,10270,0
|
|
20231121,153500,593266350,10270,10270,10270,10270,0
|
|
20231121,153400,593266350,10270,10270,10270,10270,0
|
|
20231121,153300,593266350,10270,10270,10270,10270,0
|
|
20231121,153200,593266350,10270,10270,10270,10270,0
|
|
20231121,153100,593266350,10270,10270,10270,10270,0
|
|
20231121,153000,593266350,10270,10270,10270,10270,3289
|
|
20231121,152900,559488320,10350,10350,10350,10350,0
|
|
20231121,152800,559488320,10350,10350,10350,10350,0
|
|
20231121,152700,559488320,10350,10350,10350,10350,0
|
|
20231121,152600,559488320,10350,10350,10350,10350,0
|
|
20231121,152500,559488320,10350,10350,10350,10350,0
|
|
20231121,152400,559488320,10350,10350,10350,10350,0
|
|
20231121,152300,559488320,10350,10350,10350,10350,0
|
|
20231121,152200,559488320,10350,10350,10350,10350,0
|
|
20231121,152100,559488320,10350,10350,10350,10350,0
|
|
20231121,152000,559488320,10350,10350,10350,10350,0
|
|
20231121,151900,559488320,10350,10310,10350,10310,348
|
|
20231121,151800,555892790,10330,10310,10330,10310,98
|
|
20231121,151700,554881950,10350,10330,10350,10330,32
|
|
20231121,151600,554550770,10350,10300,10350,10290,305
|
|
20231121,151500,551405610,10290,10290,10290,10290,18
|
|
20231121,151400,551220390,10300,10300,10300,10300,325
|
|
20231121,151300,547872890,10310,10310,10310,10300,114
|
|
20231121,151200,546697680,10310,10310,10310,10310,20
|
|
20231121,151100,546491480,10300,10310,10310,10300,2
|
|
20231121,151000,546470870,10310,10300,10310,10300,12
|
|
20231121,150900,546347170,10310,10310,10310,10310,20
|
|
20231121,150800,546140970,10290,10290,10290,10290,4
|
|
20231121,150700,546099810,10310,10320,10330,10310,230
|
|
20231121,150600,543726450,10330,10320,10330,10320,1861
|
|
20231121,150500,524520830,10320,10320,10320,10320,10
|
|
20231121,150400,524417630,10300,10320,10320,10300,60
|
|
20231121,150300,523799030,10330,10320,10330,10320,240
|
|
20231121,150200,521322120,10320,10310,10320,10310,360
|
|
20231121,150100,517610130,10310,10300,10310,10290,1055
|
|
20231121,150000,506748780,10300,10300,10300,10300,114
|
|
20231121,145900,505574580,10300,10300,10300,10300,126
|
|
20231121,145800,504276780,10300,10290,10300,10290,5
|
|
20231121,145700,504225320,10300,10300,10300,10300,4
|
|
20231121,145600,504184120,10290,10290,10290,10290,12
|
|
20231121,145500,504060640,10300,10300,10300,10300,1029
|
|
20231121,145400,493461940,10300,10300,10300,10300,5
|
|
20231121,145300,493410440,10310,10310,10310,10310,0
|
|
20231121,145200,493410440,10310,10310,10310,10310,2
|
|
20231121,145100,493389820,10310,10300,10310,10300,3
|
|
20231121,145000,493358900,10290,10290,10290,10290,0
|
|
20231121,144900,493358900,10290,10300,10300,10290,10
|
|
20231121,144800,493255990,10290,10300,10300,10290,43
|
|
20231121,144700,492813120,10320,10320,10320,10320,1
|
|
20231121,144600,492802800,10300,10290,10300,10290,4
|
|
20231121,144500,492761610,10290,10290,10290,10290,74
|
|
20231121,144400,492000150,10290,10290,10290,10290,3
|
|
20231121,144300,491969280,10320,10320,10320,10320,0
|
|
20231121,144200,491969280,10320,10320,10320,10300,317
|
|
20231121,144100,488704020,10330,10330,10330,10330,0
|
|
20231121,144000,488704020,10330,10330,10330,10330,0
|
|
20231121,143900,488704020,10330,10300,10330,10300,6
|
|
20231121,143800,488642190,10330,10330,10330,10310,3
|
|
20231121,143700,488611220,10310,10310,10330,10310,58
|
|
20231121,143600,488013210,10330,10300,10330,10300,39
|
|
20231121,143500,487611250,10310,10290,10310,10290,12
|
|
20231121,143400,487487710,10290,10280,10290,10280,326
|
|
20231121,143300,484133270,10290,10280,10290,10280,506
|
|
20231121,143200,478931530,10280,10280,10280,10280,0
|
|
20231121,143100,478931530,10280,10290,10290,10280,275
|
|
20231121,143000,476104060,10290,10280,10290,10280,103
|
|
20231121,142900,475045190,10290,10290,10290,10290,1
|
|
20231121,142800,475034900,10240,10240,10240,10240,0
|
|
20231121,142700,475034900,10240,10300,10300,10200,6592
|
|
20231121,142600,407344690,10300,10300,10300,10300,0
|
|
20231121,142500,407344690,10300,10300,10300,10300,0
|
|
20231121,142400,407344690,10300,10310,10310,10300,210
|
|
20231121,142300,405181160,10360,10360,10360,10360,0
|
|
20231121,142200,405181160,10360,10360,10360,10360,0
|
|
20231121,142100,405181160,10360,10360,10360,10360,0
|
|
20231121,142000,405181160,10360,10360,10360,10360,0
|
|
20231121,141900,405181160,10360,10360,10360,10360,0
|
|
20231121,141800,405181160,10360,10360,10360,10360,0
|
|
20231121,141700,405181160,10360,10360,10360,10360,0
|
|
20231121,141600,405181160,10360,10360,10360,10360,0
|
|
20231121,141500,405181160,10360,10360,10360,10360,0
|
|
20231121,141400,405181160,10360,10360,10360,10360,0
|
|
20231121,141300,405181160,10360,10360,10360,10360,0
|
|
20231121,141200,405181160,10360,10360,10360,10360,0
|
|
20231121,141100,405181160,10360,10360,10360,10360,0
|
|
20231121,141000,405181160,10360,10360,10360,10360,0
|
|
20231121,140900,405181160,10360,10360,10360,10360,0
|
|
20231121,140800,405181160,10360,10360,10360,10360,0
|
|
20231121,140700,405181160,10360,10360,10360,10360,0
|
|
20231121,140600,405181160,10360,10310,10360,10310,52
|
|
20231121,140500,404644840,10300,10300,10300,10300,0
|
|
20231121,140400,404644840,10300,10300,10300,10300,0
|
|
20231121,140300,404644840,10300,10340,10340,10300,1353
|
|
20231121,140200,390698690,10360,10360,10360,10360,0
|
|
20231121,140100,390698690,10360,10360,10360,10360,0
|
|
20231121,140000,390698690,10360,10360,10360,10360,0
|
|
20231121,135900,390698690,10360,10360,10360,10360,10
|
|
20231121,135800,390595090,10310,10310,10310,10310,2
|
|
20231121,135700,390574470,10300,10300,10300,10300,0
|
|
20231121,135600,390574470,10300,10300,10300,10300,0
|
|
20231121,135500,390574470,10300,10300,10300,10300,0
|
|
20231121,135400,390574470,10300,10300,10300,10300,0
|
|
20231121,135300,390574470,10300,10300,10300,10300,0
|
|
20231121,135200,390574470,10300,10300,10300,10300,0
|
|
20231121,135100,390574470,10300,10300,10300,10300,102
|
|
20231121,135000,389523870,10300,10300,10300,10300,313
|
|
20231121,134900,386299970,10300,10300,10300,10300,0
|
|
20231121,134800,386299970,10300,10300,10300,10300,55
|
|
20231121,134700,385733470,10370,10370,10370,10370,11
|
|
20231121,134600,385619400,10290,10320,10380,10290,1012
|
|
20231121,134500,375197090,10320,10320,10320,10320,0
|
|
20231121,134400,375197090,10320,10320,10320,10320,2
|
|
20231121,134300,375176450,10320,10320,10320,10300,1571
|
|
20231121,134200,358978820,10320,10340,10340,10320,455
|
|
20231121,134100,354278690,10340,10340,10340,10340,0
|
|
20231121,134000,354278690,10340,10340,10340,10340,0
|
|
20231121,133900,354278690,10340,10340,10340,10340,10
|
|
20231121,133800,354175290,10330,10330,10330,10330,0
|
|
20231121,133700,354175290,10330,10330,10330,10330,7
|
|
20231121,133600,354102980,10330,10340,10340,10330,544
|
|
20231121,133500,348480680,10350,10350,10350,10350,229
|
|
20231121,133400,346110530,10390,10350,10390,10350,13
|
|
20231121,133300,345975580,10390,10390,10390,10390,0
|
|
20231121,133200,345975580,10390,10390,10390,10390,0
|
|
20231121,133100,345975580,10390,10390,10390,10390,9
|
|
20231121,133000,345882070,10390,10390,10390,10390,10
|
|
20231121,132900,345778170,10350,10350,10350,10350,3
|
|
20231121,132800,345747120,10350,10360,10360,10350,275
|
|
20231121,132700,342900860,10360,10360,10360,10360,0
|
|
20231121,132600,342900860,10360,10360,10360,10360,0
|
|
20231121,132500,342900860,10360,10360,10360,10360,0
|
|
20231121,132400,342900860,10360,10360,10360,10360,122
|
|
20231121,132300,341636940,10360,10360,10360,10360,0
|
|
20231121,132200,341636940,10360,10360,10360,10360,3
|
|
20231121,132100,341605860,10360,10360,10360,10360,1
|
|
20231121,132000,341595500,10360,10390,10390,10360,48
|
|
20231121,131900,341097620,10370,10370,10370,10370,23
|
|
20231121,131800,340859110,10390,10390,10390,10390,0
|
|
20231121,131700,340859110,10390,10390,10390,10390,0
|
|
20231121,131600,340859110,10390,10390,10390,10390,0
|
|
20231121,131500,340859110,10390,10390,10390,10390,0
|
|
20231121,131400,340859110,10390,10390,10390,10390,0
|
|
20231121,131300,340859110,10390,10390,10390,10390,0
|
|
20231121,131200,340859110,10390,10390,10390,10390,0
|
|
20231121,131100,340859110,10390,10390,10390,10390,10
|
|
20231121,131000,340755210,10380,10380,10380,10380,0
|
|
20231121,130900,340755210,10380,10380,10380,10380,1
|
|
20231121,130800,340744830,10380,10380,10380,10380,0
|
|
20231121,130700,340744830,10380,10380,10380,10380,0
|
|
20231121,130600,340744830,10380,10380,10380,10380,0
|
|
20231121,130500,340744830,10380,10380,10380,10380,0
|
|
20231121,130400,340744830,10380,10380,10380,10380,0
|
|
20231121,130300,340744830,10380,10380,10380,10380,5
|
|
20231121,130200,340692930,10390,10390,10390,10390,19
|
|
20231121,130100,340495520,10390,10390,10390,10390,0
|
|
20231121,130000,340495520,10390,10390,10390,10390,0
|
|
20231121,125900,340495520,10390,10350,10390,10350,186
|
|
20231121,125800,338568520,10360,10360,10360,10360,324
|
|
20231121,125700,335211880,10360,10360,10360,10360,110
|
|
20231121,125600,334072280,10360,10360,10360,10360,100
|
|
20231121,125500,333036280,10360,10360,10360,10360,1
|
|
20231121,125400,333025920,10360,10360,10360,10360,10
|
|
20231121,125300,332922320,10350,10360,10360,10350,21
|
|
20231121,125200,332704770,10360,10350,10360,10350,16
|
|
20231121,125100,332539160,10360,10360,10360,10360,0
|
|
20231121,125000,332539160,10360,10360,10360,10360,2
|
|
20231121,124900,332518440,10300,10360,10360,10300,4067
|
|
20231121,124800,290539330,10360,10360,10360,10360,10
|
|
20231121,124700,290435730,10350,10350,10350,10350,0
|
|
20231121,124600,290435730,10350,10350,10350,10350,50
|
|
20231121,124500,289918230,10350,10350,10350,10350,4
|
|
20231121,124400,289876830,10360,10360,10360,10360,0
|
|
20231121,124300,289876830,10360,10360,10360,10360,0
|
|
20231121,124200,289876830,10360,10360,10360,10360,0
|
|
20231121,124100,289876830,10360,10360,10360,10360,0
|
|
20231121,124000,289876830,10360,10360,10360,10360,20
|
|
20231121,123900,289669630,10360,10360,10360,10350,639
|
|
20231121,123800,283054420,10360,10360,10360,10360,0
|
|
20231121,123700,283054420,10360,10360,10360,10360,131
|
|
20231121,123600,281697260,10370,10380,10380,10370,272
|
|
20231121,123500,278875620,10400,10400,10400,10400,0
|
|
20231121,123400,278875620,10400,10400,10400,10400,13
|
|
20231121,123300,278740420,10400,10400,10400,10390,1008
|
|
20231121,123200,268257430,10400,10400,10400,10400,0
|
|
20231121,123100,268257430,10400,10400,10400,10400,2
|
|
20231121,123000,268236630,10390,10390,10390,10390,5
|
|
20231121,122900,268184680,10400,10400,10400,10400,0
|
|
20231121,122800,268184680,10400,10400,10400,10400,0
|
|
20231121,122700,268184680,10400,10400,10400,10400,0
|
|
20231121,122600,268184680,10400,10400,10400,10400,0
|
|
20231121,122500,268184680,10400,10400,10400,10400,0
|
|
20231121,122400,268184680,10400,10400,10400,10400,0
|
|
20231121,122300,268184680,10400,10400,10400,10400,0
|
|
20231121,122200,268184680,10400,10390,10400,10390,2
|
|
20231121,122100,268163890,10390,10390,10390,10390,24
|
|
20231121,122000,267914530,10380,10380,10380,10380,50
|
|
20231121,121900,267395530,10380,10380,10380,10380,10
|
|
20231121,121800,267291730,10380,10380,10380,10380,43
|
|
20231121,121700,266845390,10380,10380,10380,10380,7
|
|
20231121,121600,266772730,10380,10380,10380,10380,1
|
|
20231121,121500,266762350,10390,10390,10390,10390,31
|
|
20231121,121400,266440260,10400,10400,10400,10400,0
|
|
20231121,121300,266440260,10400,10400,10400,10400,0
|
|
20231121,121200,266440260,10400,10400,10400,10400,0
|
|
20231121,121100,266440260,10400,10400,10400,10400,0
|
|
20231121,121000,266440260,10400,10400,10400,10400,0
|
|
20231121,120900,266440260,10400,10400,10400,10400,0
|
|
20231121,120800,266440260,10400,10400,10400,10400,0
|
|
20231121,120700,266440260,10400,10400,10400,10400,0
|
|
20231121,120600,266440260,10400,10400,10400,10400,0
|
|
20231121,120500,266440260,10400,10400,10400,10400,2
|
|
20231121,120400,266419460,10400,10400,10400,10400,0
|
|
20231121,120300,266419460,10400,10390,10400,10390,5
|
|
20231121,120200,266367480,10390,10390,10390,10390,1
|
|
20231121,120100,266357090,10400,10390,10400,10380,53
|
|
20231121,120000,265806710,10400,10400,10400,10400,0
|
|
20231121,115900,265806710,10400,10400,10400,10400,0
|
|
20231121,115800,265806710,10400,10400,10400,10400,0
|
|
20231121,115700,265806710,10400,10400,10400,10400,0
|
|
20231121,115600,265806710,10400,10380,10400,10380,10
|
|
20231121,115500,265702890,10370,10370,10370,10370,1
|
|
20231121,115400,265692520,10390,10390,10390,10390,0
|
|
20231121,115300,265692520,10390,10360,10390,10360,3
|
|
20231121,115200,265661380,10360,10360,10360,10360,236
|
|
20231121,115100,263216420,10390,10390,10390,10390,0
|
|
20231121,115000,263216420,10390,10390,10390,10390,0
|
|
20231121,114900,263216420,10390,10360,10390,10360,441
|
|
20231121,114800,258647600,10350,10350,10350,10350,9
|
|
20231121,114700,258554450,10360,10360,10360,10360,3
|
|
20231121,114600,258523370,10360,10360,10360,10360,50
|
|
20231121,114500,258005370,10360,10360,10360,10360,20
|
|
20231121,114400,257798170,10360,10360,10360,10350,47
|
|
20231121,114300,257311320,10350,10360,10360,10350,206
|
|
20231121,114200,255179200,10350,10370,10370,10350,811
|
|
20231121,114100,246776840,10380,10380,10380,10380,0
|
|
20231121,114000,246776840,10380,10380,10380,10380,0
|
|
20231121,113900,246776840,10380,10380,10380,10380,145
|
|
20231121,113800,245271740,10400,10400,10400,10400,0
|
|
20231121,113700,245271740,10400,10400,10400,10400,2
|
|
20231121,113600,245250940,10400,10400,10400,10400,0
|
|
20231121,113500,245250940,10400,10400,10400,10400,5
|
|
20231121,113400,245198940,10400,10400,10400,10400,0
|
|
20231121,113300,245198940,10400,10400,10400,10400,1
|
|
20231121,113200,245188540,10390,10390,10390,10390,0
|
|
20231121,113100,245188540,10390,10390,10390,10390,0
|
|
20231121,113000,245188540,10390,10390,10390,10390,0
|
|
20231121,112900,245188540,10390,10390,10390,10390,0
|
|
20231121,112800,245188540,10390,10390,10390,10390,0
|
|
20231121,112700,245188540,10390,10390,10390,10390,0
|
|
20231121,112600,245188540,10390,10390,10390,10390,14
|
|
20231121,112500,245043080,10400,10400,10400,10400,0
|
|
20231121,112400,245043080,10400,10400,10400,10400,0
|
|
20231121,112300,245043080,10400,10400,10400,10400,0
|
|
20231121,112200,245043080,10400,10400,10400,10400,0
|
|
20231121,112100,245043080,10400,10400,10400,10400,0
|
|
20231121,112000,245043080,10400,10400,10400,10400,0
|
|
20231121,111900,245043080,10400,10400,10400,10400,0
|
|
20231121,111800,245043080,10400,10400,10400,10400,0
|
|
20231121,111700,245043080,10400,10400,10400,10400,1
|
|
20231121,111600,245032680,10400,10400,10400,10400,0
|
|
20231121,111500,245032680,10400,10400,10400,10370,49
|
|
20231121,111400,244524400,10370,10370,10370,10370,0
|
|
20231121,111300,244524400,10370,10400,10400,10370,300
|
|
20231121,111200,241410710,10400,10400,10400,10400,2
|
|
20231121,111100,241389910,10400,10400,10400,10400,83
|
|
20231121,111000,240526710,10410,10410,10410,10410,0
|
|
20231121,110900,240526710,10410,10410,10410,10410,0
|
|
20231121,110800,240526710,10410,10410,10410,10410,0
|
|
20231121,110700,240526710,10410,10410,10410,10410,2
|
|
20231121,110600,240505890,10400,10400,10410,10390,9
|
|
20231121,110500,240412310,10390,10390,10390,10390,0
|
|
20231121,110400,240412310,10390,10400,10400,10390,166
|
|
20231121,110300,238687560,10410,10410,10410,10410,0
|
|
20231121,110200,238687560,10410,10410,10410,10410,2
|
|
20231121,110100,238666740,10390,10400,10400,10390,407
|
|
20231121,110000,234437080,10410,10410,10410,10410,0
|
|
20231121,105900,234437080,10410,10410,10410,10410,0
|
|
20231121,105800,234437080,10410,10410,10410,10410,3
|
|
20231121,105700,234405850,10410,10410,10410,10410,38
|
|
20231121,105600,234010270,10420,10420,10420,10420,0
|
|
20231121,105500,234010270,10420,10420,10420,10420,0
|
|
20231121,105400,234010270,10420,10420,10420,10420,1
|
|
20231121,105300,233999850,10420,10420,10420,10420,0
|
|
20231121,105200,233999850,10420,10420,10420,10420,1
|
|
20231121,105100,233989430,10410,10420,10420,10410,19
|
|
20231121,105000,233791530,10420,10420,10420,10420,0
|
|
20231121,104900,233791530,10420,10420,10420,10420,0
|
|
20231121,104800,233791530,10420,10420,10420,10420,15
|
|
20231121,104700,233635230,10420,10420,10420,10420,0
|
|
20231121,104600,233635230,10420,10420,10420,10420,0
|
|
20231121,104500,233635230,10420,10420,10420,10420,2
|
|
20231121,104400,233614390,10420,10420,10420,10420,0
|
|
20231121,104300,233614390,10420,10420,10420,10420,0
|
|
20231121,104200,233614390,10420,10400,10420,10400,13
|
|
20231121,104100,233479170,10430,10430,10430,10430,0
|
|
20231121,104000,233479170,10430,10430,10430,10430,0
|
|
20231121,103900,233479170,10430,10430,10430,10430,0
|
|
20231121,103800,233479170,10430,10430,10430,10430,0
|
|
20231121,103700,233479170,10430,10430,10430,10430,4
|
|
20231121,103600,233437450,10430,10420,10430,10420,117
|
|
20231121,103500,232218280,10420,10380,10420,10370,576
|
|
20231121,103400,226244480,10420,10420,10420,10420,1
|
|
20231121,103300,226234060,10380,10410,10410,10380,105
|
|
20231121,103200,225143930,10400,10400,10400,10400,7
|
|
20231121,103100,225071130,10420,10420,10420,10420,0
|
|
20231121,103000,225071130,10420,10420,10420,10420,10
|
|
20231121,102900,224966930,10420,10420,10420,10420,1
|
|
20231121,102800,224956510,10390,10410,10410,10390,500
|
|
20231121,102700,219760220,10410,10430,10430,10410,59
|
|
20231121,102600,219145920,10440,10440,10440,10440,0
|
|
20231121,102500,219145920,10440,10440,10440,10440,0
|
|
20231121,102400,219145920,10440,10440,10440,10440,1
|
|
20231121,102300,219135480,10450,10440,10450,10440,21
|
|
20231121,102200,218916220,10450,10440,10450,10410,522
|
|
20231121,102100,213481430,10460,10450,10460,10450,21
|
|
20231121,102000,213261960,10460,10460,10460,10460,0
|
|
20231121,101900,213261960,10460,10440,10460,10410,91
|
|
20231121,101800,212311410,10410,10430,10430,10410,450
|
|
20231121,101700,207623860,10450,10440,10450,10440,54
|
|
20231121,101600,207060060,10450,10450,10450,10450,3
|
|
20231121,101500,207028710,10460,10420,10460,10420,361
|
|
20231121,101400,203265010,10460,10460,10460,10460,135
|
|
20231121,101300,201852910,10470,10440,10480,10430,437
|
|
20231121,101200,197288170,10440,10440,10440,10440,202
|
|
20231121,101100,195179290,10450,10450,10450,10450,129
|
|
20231121,101000,193831240,10450,10410,10450,10410,544
|
|
20231121,100900,188159880,10400,10400,10410,10400,1071
|
|
20231121,100800,177021470,10400,10400,10400,10400,1194
|
|
20231121,100700,164603870,10400,10400,10400,10400,1
|
|
20231121,100600,164593470,10390,10390,10390,10390,803
|
|
20231121,100500,156250300,10390,10390,10390,10390,0
|
|
20231121,100400,156250300,10390,10390,10390,10390,0
|
|
20231121,100300,156250300,10390,10390,10390,10390,0
|
|
20231121,100200,156250300,10390,10390,10390,10390,10
|
|
20231121,100100,156146400,10390,10390,10390,10390,0
|
|
20231121,100000,156146400,10390,10390,10390,10390,0
|
|
20231121,095900,156146400,10390,10390,10390,10390,0
|
|
20231121,095800,156146400,10390,10390,10390,10390,0
|
|
20231121,095700,156146400,10390,10360,10390,10360,70
|
|
20231121,095600,155421140,10360,10370,10370,10360,1500
|
|
20231121,095500,139872900,10370,10370,10370,10370,0
|
|
20231121,095400,139872900,10370,10370,10370,10370,0
|
|
20231121,095300,139872900,10370,10390,10390,10370,183
|
|
20231121,095200,137973110,10390,10390,10390,10390,10
|
|
20231121,095100,137869210,10390,10390,10390,10390,0
|
|
20231121,095000,137869210,10390,10390,10390,10390,110
|
|
20231121,094900,136726310,10360,10360,10360,10360,530
|
|
20231121,094800,131235510,10360,10360,10360,10360,0
|
|
20231121,094700,131235510,10360,10360,10360,10360,1
|
|
20231121,094600,131225150,10360,10360,10360,10360,51
|
|
20231121,094500,130696790,10360,10370,10370,10360,979
|
|
20231121,094400,120552550,10370,10370,10370,10370,0
|
|
20231121,094300,120552550,10370,10370,10370,10370,0
|
|
20231121,094200,120552550,10370,10370,10370,10370,5
|
|
20231121,094100,120500700,10370,10370,10370,10370,6
|
|
20231121,094000,120438480,10370,10380,10380,10370,147
|
|
20231121,093900,118913960,10380,10400,10400,10380,7
|
|
20231121,093800,118841200,10400,10390,10400,10390,4
|
|
20231121,093700,118799620,10370,10370,10370,10370,70
|
|
20231121,093600,118073720,10400,10400,10400,10400,0
|
|
20231121,093500,118073720,10400,10400,10400,10400,0
|
|
20231121,093400,118073720,10400,10400,10400,10400,10
|
|
20231121,093300,117969720,10400,10400,10400,10400,0
|
|
20231121,093200,117969720,10400,10400,10400,10400,0
|
|
20231121,093100,117969720,10400,10400,10400,10400,20
|
|
20231121,093000,117761720,10400,10400,10400,10400,0
|
|
20231121,092900,117761720,10400,10400,10400,10400,0
|
|
20231121,092800,117761720,10400,10400,10400,10400,0
|
|
20231121,092700,117761720,10400,10400,10400,10400,0
|
|
20231121,092600,117761720,10400,10400,10400,10400,5
|
|
20231121,092500,117709720,10400,10400,10400,10400,0
|
|
20231121,092400,117709720,10400,10360,10400,10360,473
|
|
20231121,092300,112809360,10360,10360,10360,10360,10
|
|
20231121,092200,112705760,10360,10420,10420,10360,1529
|
|
20231121,092100,96862680,10420,10390,10420,10390,16
|
|
20231121,092000,96696350,10420,10400,10420,10400,22
|
|
20231121,091900,96467510,10420,10390,10420,10390,6
|
|
20231121,091800,96405110,10420,10390,10420,10380,351
|
|
20231121,091700,92760940,10390,10390,10390,10390,1
|
|
20231121,091600,92750550,10380,10400,10400,10380,213
|
|
20231121,091500,90537980,10400,10400,10400,10400,54
|
|
20231121,091400,89976380,10400,10400,10400,10400,459
|
|
20231121,091300,85202780,10400,10390,10400,10390,816
|
|
20231121,091200,76722040,10390,10370,10390,10370,315
|
|
20231121,091100,73453200,10350,10350,10350,10350,127
|
|
20231121,091000,72138750,10350,10350,10350,10350,691
|
|
20231121,090900,64986900,10350,10350,10350,10350,348
|
|
20231121,090800,61385100,10350,10350,10350,10350,0
|
|
20231121,090700,61385100,10350,10340,10350,10340,481
|
|
20231121,090600,56409120,10330,10340,10340,10330,100
|
|
20231121,090500,55376090,10330,10370,10370,10330,135
|
|
20231121,090400,53979890,10380,10390,10390,10380,2
|
|
20231121,090300,53959120,10390,10390,10390,10390,31
|
|
20231121,090200,53637030,10320,10280,10400,10280,1922
|
|
20231121,090100,33834250,10280,10360,10360,10280,1549
|
|
20231121,090000,17821020,10370,10400,10400,10370,1714
|