689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202600,240808530,13300,13300,13300,13300,526
|
|
20231120,202500,240808530,13300,13300,13300,13300,0
|
|
20231120,202400,240808530,13300,13300,13300,13300,0
|
|
20231120,202300,240808530,13300,13300,13300,13300,0
|
|
20231120,202200,240808530,13300,13300,13300,13300,0
|
|
20231120,202100,240808530,13300,13300,13300,13300,0
|
|
20231120,202000,240808530,13300,13300,13300,13300,0
|
|
20231120,201900,240808530,13300,13300,13300,13300,0
|
|
20231120,201800,240808530,13300,13300,13300,13300,0
|
|
20231120,201700,240808530,13300,13300,13300,13300,0
|
|
20231120,201600,240808530,13300,13300,13300,13300,0
|
|
20231120,201500,240808530,13300,13300,13300,13300,0
|
|
20231120,201400,240808530,13300,13300,13300,13300,0
|
|
20231120,201300,240808530,13300,13300,13300,13300,0
|
|
20231120,201200,240808530,13300,13300,13300,13300,0
|
|
20231120,201100,240808530,13300,13300,13300,13300,0
|
|
20231120,201000,240808530,13300,13300,13300,13300,0
|
|
20231120,200900,240808530,13300,13300,13300,13300,0
|
|
20231120,200800,240808530,13300,13300,13300,13300,0
|
|
20231120,200700,240808530,13300,13300,13300,13300,0
|
|
20231120,200600,240808530,13300,13300,13300,13300,0
|
|
20231120,200500,240808530,13300,13300,13300,13300,0
|
|
20231120,200400,240808530,13300,13300,13300,13300,0
|
|
20231120,200300,240808530,13300,13300,13300,13300,0
|
|
20231120,200200,240808530,13300,13300,13300,13300,0
|
|
20231120,200100,240808530,13300,13300,13300,13300,0
|
|
20231120,200000,240808530,13300,13300,13300,13300,0
|
|
20231120,195900,240808530,13300,13300,13300,13300,0
|
|
20231120,195800,240808530,13300,13300,13300,13300,0
|
|
20231120,195700,240808530,13300,13300,13300,13300,0
|
|
20231120,195600,240808530,13300,13300,13300,13300,526
|
|
20231120,195500,240808530,13300,13300,13300,13300,0
|
|
20231120,195400,240808530,13300,13300,13300,13300,0
|
|
20231120,195300,240808530,13300,13300,13300,13300,0
|
|
20231120,195200,240808530,13300,13300,13300,13300,0
|
|
20231120,195100,240808530,13300,13300,13300,13300,0
|
|
20231120,195000,240808530,13300,13300,13300,13300,0
|
|
20231120,194900,240808530,13300,13300,13300,13300,0
|
|
20231120,194800,240808530,13300,13300,13300,13300,0
|
|
20231120,194700,240808530,13300,13300,13300,13300,0
|
|
20231120,194600,240808530,13300,13300,13300,13300,0
|
|
20231120,194500,240808530,13300,13300,13300,13300,0
|
|
20231120,194400,240808530,13300,13300,13300,13300,0
|
|
20231120,194300,240808530,13300,13300,13300,13300,0
|
|
20231120,194200,240808530,13300,13300,13300,13300,0
|
|
20231120,194100,240808530,13300,13300,13300,13300,0
|
|
20231120,194000,240808530,13300,13300,13300,13300,0
|
|
20231120,193900,240808530,13300,13300,13300,13300,0
|
|
20231120,193800,240808530,13300,13300,13300,13300,0
|
|
20231120,193700,240808530,13300,13300,13300,13300,0
|
|
20231120,193600,240808530,13300,13300,13300,13300,0
|
|
20231120,193500,240808530,13300,13300,13300,13300,0
|
|
20231120,193400,240808530,13300,13300,13300,13300,0
|
|
20231120,193300,240808530,13300,13300,13300,13300,0
|
|
20231120,193200,240808530,13300,13300,13300,13300,0
|
|
20231120,193100,240808530,13300,13300,13300,13300,0
|
|
20231120,193000,240808530,13300,13300,13300,13300,0
|
|
20231120,192900,240808530,13300,13300,13300,13300,0
|
|
20231120,192800,240808530,13300,13300,13300,13300,0
|
|
20231120,192700,240808530,13300,13300,13300,13300,0
|
|
20231120,192600,240808530,13300,13300,13300,13300,526
|
|
20231120,192500,240808530,13300,13300,13300,13300,0
|
|
20231120,192400,240808530,13300,13300,13300,13300,0
|
|
20231120,192300,240808530,13300,13300,13300,13300,0
|
|
20231120,192200,240808530,13300,13300,13300,13300,0
|
|
20231120,192100,240808530,13300,13300,13300,13300,0
|
|
20231120,192000,240808530,13300,13300,13300,13300,0
|
|
20231120,191900,240808530,13300,13300,13300,13300,0
|
|
20231120,191800,240808530,13300,13300,13300,13300,0
|
|
20231120,191700,240808530,13300,13300,13300,13300,0
|
|
20231120,191600,240808530,13300,13300,13300,13300,0
|
|
20231120,191500,240808530,13300,13300,13300,13300,0
|
|
20231120,191400,240808530,13300,13300,13300,13300,0
|
|
20231120,191300,240808530,13300,13300,13300,13300,0
|
|
20231120,191200,240808530,13300,13300,13300,13300,0
|
|
20231120,191100,240808530,13300,13300,13300,13300,0
|
|
20231120,191000,240808530,13300,13300,13300,13300,0
|
|
20231120,190900,240808530,13300,13300,13300,13300,0
|
|
20231120,190800,240808530,13300,13300,13300,13300,0
|
|
20231120,190700,240808530,13300,13300,13300,13300,0
|
|
20231120,190600,240808530,13300,13300,13300,13300,0
|
|
20231120,190500,240808530,13300,13300,13300,13300,0
|
|
20231120,190400,240808530,13300,13300,13300,13300,0
|
|
20231120,190300,240808530,13300,13300,13300,13300,0
|
|
20231120,190200,240808530,13300,13300,13300,13300,0
|
|
20231120,190100,240808530,13300,13300,13300,13300,0
|
|
20231120,190000,240808530,13300,13300,13300,13300,0
|
|
20231120,185900,240808530,13300,13300,13300,13300,0
|
|
20231120,185800,240808530,13300,13300,13300,13300,0
|
|
20231120,185700,240808530,13300,13300,13300,13300,0
|
|
20231120,185600,240808530,13300,13300,13300,13300,526
|
|
20231120,185500,240808530,13300,13300,13300,13300,0
|
|
20231120,185400,240808530,13300,13300,13300,13300,0
|
|
20231120,185300,240808530,13300,13300,13300,13300,0
|
|
20231120,185200,240808530,13300,13300,13300,13300,0
|
|
20231120,185100,240808530,13300,13300,13300,13300,0
|
|
20231120,185000,240808530,13300,13300,13300,13300,0
|
|
20231120,184900,240808530,13300,13300,13300,13300,0
|
|
20231120,184800,240808530,13300,13300,13300,13300,0
|
|
20231120,184700,240808530,13300,13300,13300,13300,0
|
|
20231120,184600,240808530,13300,13300,13300,13300,0
|
|
20231120,184500,240808530,13300,13300,13300,13300,0
|
|
20231120,184400,240808530,13300,13300,13300,13300,0
|
|
20231120,184300,240808530,13300,13300,13300,13300,0
|
|
20231120,184200,240808530,13300,13300,13300,13300,0
|
|
20231120,184100,240808530,13300,13300,13300,13300,0
|
|
20231120,184000,240808530,13300,13300,13300,13300,0
|
|
20231120,183900,240808530,13300,13300,13300,13300,0
|
|
20231120,183800,240808530,13300,13300,13300,13300,0
|
|
20231120,183700,240808530,13300,13300,13300,13300,0
|
|
20231120,183600,240808530,13300,13300,13300,13300,0
|
|
20231120,183500,240808530,13300,13300,13300,13300,0
|
|
20231120,183400,240808530,13300,13300,13300,13300,0
|
|
20231120,183300,240808530,13300,13300,13300,13300,0
|
|
20231120,183200,240808530,13300,13300,13300,13300,0
|
|
20231120,183100,240808530,13300,13300,13300,13300,0
|
|
20231120,183000,240808530,13300,13300,13300,13300,0
|
|
20231120,182900,240808530,13300,13300,13300,13300,0
|
|
20231120,182800,240808530,13300,13300,13300,13300,0
|
|
20231120,182700,240808530,13300,13300,13300,13300,0
|
|
20231120,182600,240808530,13300,13300,13300,13300,526
|
|
20231120,182500,240808530,13300,13300,13300,13300,0
|
|
20231120,182400,240808530,13300,13300,13300,13300,0
|
|
20231120,182300,240808530,13300,13300,13300,13300,0
|
|
20231120,182200,240808530,13300,13300,13300,13300,0
|
|
20231120,182100,240808530,13300,13300,13300,13300,0
|
|
20231120,182000,240808530,13300,13300,13300,13300,0
|
|
20231120,181900,240808530,13300,13300,13300,13300,0
|
|
20231120,181800,240808530,13300,13300,13300,13300,0
|
|
20231120,181700,240808530,13300,13300,13300,13300,0
|
|
20231120,181600,240808530,13300,13300,13300,13300,0
|
|
20231120,181500,240808530,13300,13300,13300,13300,0
|
|
20231120,181400,240808530,13300,13300,13300,13300,0
|
|
20231120,181300,240808530,13300,13300,13300,13300,0
|
|
20231120,181200,240808530,13300,13300,13300,13300,0
|
|
20231120,181100,240808530,13300,13300,13300,13300,0
|
|
20231120,181000,240808530,13300,13300,13300,13300,0
|
|
20231120,180900,240808530,13300,13300,13300,13300,0
|
|
20231120,180800,240808530,13300,13300,13300,13300,0
|
|
20231120,180700,240808530,13300,13300,13300,13300,0
|
|
20231120,180600,240808530,13300,13300,13300,13300,0
|
|
20231120,180500,240808530,13300,13300,13300,13300,0
|
|
20231120,180400,240808530,13300,13300,13300,13300,0
|
|
20231120,180300,240808530,13300,13300,13300,13300,0
|
|
20231120,180200,240808530,13300,13300,13300,13300,0
|
|
20231120,180100,240808530,13300,13300,13300,13300,0
|
|
20231120,180000,240808530,13300,13300,13300,13300,0
|
|
20231120,175900,240808530,13300,13300,13300,13300,0
|
|
20231120,175800,240808530,13300,13300,13300,13300,0
|
|
20231120,175700,240808530,13300,13300,13300,13300,0
|
|
20231120,175600,240808530,13300,13300,13300,13300,526
|
|
20231120,175500,240808530,13300,13300,13300,13300,0
|
|
20231120,175400,240808530,13300,13300,13300,13300,0
|
|
20231120,175300,240808530,13300,13300,13300,13300,0
|
|
20231120,175200,240808530,13300,13300,13300,13300,0
|
|
20231120,175100,240808530,13300,13300,13300,13300,0
|
|
20231120,175000,240808530,13300,13300,13300,13300,0
|
|
20231120,174900,240808530,13300,13300,13300,13300,0
|
|
20231120,174800,240808530,13300,13300,13300,13300,0
|
|
20231120,174700,240808530,13300,13300,13300,13300,0
|
|
20231120,174600,240808530,13300,13300,13300,13300,0
|
|
20231120,174500,240808530,13300,13300,13300,13300,0
|
|
20231120,174400,240808530,13300,13300,13300,13300,0
|
|
20231120,174300,240808530,13300,13300,13300,13300,0
|
|
20231120,174200,240808530,13300,13300,13300,13300,0
|
|
20231120,174100,240808530,13300,13300,13300,13300,0
|
|
20231120,174000,240808530,13300,13300,13300,13300,0
|
|
20231120,173900,240808530,13300,13300,13300,13300,0
|
|
20231120,173800,240808530,13300,13300,13300,13300,0
|
|
20231120,173700,240808530,13300,13300,13300,13300,0
|
|
20231120,173600,240808530,13300,13300,13300,13300,0
|
|
20231120,173500,240808530,13300,13300,13300,13300,0
|
|
20231120,173400,240808530,13300,13300,13300,13300,0
|
|
20231120,173300,240808530,13300,13300,13300,13300,0
|
|
20231120,173200,240808530,13300,13300,13300,13300,0
|
|
20231120,173100,240808530,13300,13300,13300,13300,0
|
|
20231120,173000,240808530,13300,13300,13300,13300,0
|
|
20231120,172900,240808530,13300,13300,13300,13300,0
|
|
20231120,172800,240808530,13300,13300,13300,13300,0
|
|
20231120,172700,240808530,13300,13300,13300,13300,0
|
|
20231120,172600,240808530,13300,13300,13300,13300,526
|
|
20231120,172500,240808530,13300,13300,13300,13300,0
|
|
20231120,172400,240808530,13300,13300,13300,13300,0
|
|
20231120,172300,240808530,13300,13300,13300,13300,0
|
|
20231120,172200,240808530,13300,13300,13300,13300,0
|
|
20231120,172100,240808530,13300,13300,13300,13300,0
|
|
20231120,172000,240808530,13300,13300,13300,13300,0
|
|
20231120,171900,240808530,13300,13300,13300,13300,0
|
|
20231120,171800,240808530,13300,13300,13300,13300,0
|
|
20231120,171700,240808530,13300,13300,13300,13300,0
|
|
20231120,171600,240808530,13300,13300,13300,13300,0
|
|
20231120,171500,240808530,13300,13300,13300,13300,0
|
|
20231120,171400,240808530,13300,13300,13300,13300,0
|
|
20231120,171300,240808530,13300,13300,13300,13300,0
|
|
20231120,171200,240808530,13300,13300,13300,13300,0
|
|
20231120,171100,240808530,13300,13300,13300,13300,0
|
|
20231120,171000,240808530,13300,13300,13300,13300,0
|
|
20231120,170900,240808530,13300,13300,13300,13300,0
|
|
20231120,170800,240808530,13300,13300,13300,13300,0
|
|
20231120,170700,240808530,13300,13300,13300,13300,0
|
|
20231120,170600,240808530,13300,13300,13300,13300,0
|
|
20231120,170500,240808530,13300,13300,13300,13300,0
|
|
20231120,170400,240808530,13300,13300,13300,13300,0
|
|
20231120,170300,240808530,13300,13300,13300,13300,0
|
|
20231120,170200,240808530,13300,13300,13300,13300,0
|
|
20231120,170100,240808530,13300,13300,13300,13300,0
|
|
20231120,170000,240808530,13300,13300,13300,13300,0
|
|
20231120,165900,240808530,13300,13300,13300,13300,0
|
|
20231120,165800,240808530,13300,13300,13300,13300,0
|
|
20231120,165700,240808530,13300,13300,13300,13300,0
|
|
20231120,165600,240808530,13300,13300,13300,13300,526
|
|
20231120,165500,240808530,13300,13300,13300,13300,0
|
|
20231120,165400,240808530,13300,13300,13300,13300,0
|
|
20231120,165300,240808530,13300,13300,13300,13300,0
|
|
20231120,165200,240808530,13300,13300,13300,13300,0
|
|
20231120,165100,240808530,13300,13300,13300,13300,0
|
|
20231120,165000,240808530,13300,13300,13300,13300,0
|
|
20231120,164900,240808530,13300,13300,13300,13300,0
|
|
20231120,164800,240808530,13300,13300,13300,13300,0
|
|
20231120,164700,240808530,13300,13300,13300,13300,0
|
|
20231120,164600,240808530,13300,13300,13300,13300,0
|
|
20231120,164500,240808530,13300,13300,13300,13300,0
|
|
20231120,164400,240808530,13300,13300,13300,13300,0
|
|
20231120,164300,240808530,13300,13300,13300,13300,0
|
|
20231120,164200,240808530,13300,13300,13300,13300,0
|
|
20231120,164100,240808530,13300,13300,13300,13300,0
|
|
20231120,164000,240808530,13300,13300,13300,13300,0
|
|
20231120,163900,240808530,13300,13300,13300,13300,0
|
|
20231120,163800,240808530,13300,13300,13300,13300,0
|
|
20231120,163700,240808530,13300,13300,13300,13300,0
|
|
20231120,163600,240808530,13300,13300,13300,13300,0
|
|
20231120,163500,240808530,13300,13300,13300,13300,0
|
|
20231120,163400,240808530,13300,13300,13300,13300,0
|
|
20231120,163300,240808530,13300,13300,13300,13300,0
|
|
20231120,163200,240808530,13300,13300,13300,13300,0
|
|
20231120,163100,240808530,13300,13300,13300,13300,0
|
|
20231120,163000,240808530,13300,13300,13300,13300,0
|
|
20231120,162900,240808530,13300,13300,13300,13300,0
|
|
20231120,162800,240808530,13300,13300,13300,13300,0
|
|
20231120,162700,240808530,13300,13300,13300,13300,0
|
|
20231120,162600,240808530,13300,13300,13300,13300,526
|
|
20231120,162500,240808530,13300,13300,13300,13300,0
|
|
20231120,162400,240808530,13300,13300,13300,13300,0
|
|
20231120,162300,240808530,13300,13300,13300,13300,0
|
|
20231120,162200,240808530,13300,13300,13300,13300,0
|
|
20231120,162100,240808530,13300,13300,13300,13300,0
|
|
20231120,162000,240808530,13300,13300,13300,13300,0
|
|
20231120,161900,240808530,13300,13300,13300,13300,0
|
|
20231120,161800,240808530,13300,13300,13300,13300,0
|
|
20231120,161700,240808530,13300,13300,13300,13300,0
|
|
20231120,161600,240808530,13300,13300,13300,13300,0
|
|
20231120,161500,240808530,13300,13300,13300,13300,0
|
|
20231120,161400,240808530,13300,13300,13300,13300,0
|
|
20231120,161300,240808530,13300,13300,13300,13300,0
|
|
20231120,161200,240808530,13300,13300,13300,13300,0
|
|
20231120,161100,240808530,13300,13300,13300,13300,0
|
|
20231120,161000,240808530,13300,13300,13300,13300,0
|
|
20231120,160900,240808530,13300,13300,13300,13300,0
|
|
20231120,160800,240808530,13300,13300,13300,13300,0
|
|
20231120,160700,240808530,13300,13300,13300,13300,0
|
|
20231120,160600,240808530,13300,13300,13300,13300,0
|
|
20231120,160500,240808530,13300,13300,13300,13300,0
|
|
20231120,160400,240808530,13300,13300,13300,13300,0
|
|
20231120,160300,240808530,13300,13300,13300,13300,0
|
|
20231120,160200,240808530,13300,13300,13300,13300,0
|
|
20231120,160100,240808530,13300,13300,13300,13300,0
|
|
20231120,160000,240808530,13300,13300,13300,13300,0
|
|
20231120,155900,240808530,13300,13300,13300,13300,0
|
|
20231120,155800,240808530,13300,13300,13300,13300,0
|
|
20231120,155700,240808530,13300,13300,13300,13300,0
|
|
20231120,155600,240808530,13300,13300,13300,13300,526
|
|
20231120,155500,240808530,13300,13300,13300,13300,0
|
|
20231120,155400,240808530,13300,13300,13300,13300,0
|
|
20231120,155300,240808530,13300,13300,13300,13300,0
|
|
20231120,155200,240808530,13300,13300,13300,13300,0
|
|
20231120,155100,240808530,13300,13300,13300,13300,0
|
|
20231120,155000,240808530,13300,13300,13300,13300,0
|
|
20231120,154900,240808530,13300,13300,13300,13300,0
|
|
20231120,154800,240808530,13300,13300,13300,13300,0
|
|
20231120,154700,240808530,13300,13300,13300,13300,0
|
|
20231120,154600,240808530,13300,13300,13300,13300,0
|
|
20231120,154500,240808530,13300,13300,13300,13300,0
|
|
20231120,154400,240808530,13300,13300,13300,13300,0
|
|
20231120,154300,240808530,13300,13300,13300,13300,0
|
|
20231120,154200,240808530,13300,13300,13300,13300,0
|
|
20231120,154100,240808530,13300,13300,13300,13300,0
|
|
20231120,154000,240808530,13300,13300,13300,13300,0
|
|
20231120,153900,240808530,13300,13300,13300,13300,0
|
|
20231120,153800,240808530,13300,13300,13300,13300,0
|
|
20231120,153700,240808530,13300,13300,13300,13300,0
|
|
20231120,153600,240808530,13300,13300,13300,13300,0
|
|
20231120,153500,240808530,13300,13300,13300,13300,0
|
|
20231120,153400,240808530,13300,13300,13300,13300,0
|
|
20231120,153300,240808530,13300,13300,13300,13300,0
|
|
20231120,153200,240808530,13300,13300,13300,13300,0
|
|
20231120,153100,240808530,13300,13300,13300,13300,0
|
|
20231120,153000,240808530,13300,13300,13300,13300,526
|
|
20231120,152900,233812730,13340,13340,13340,13340,0
|
|
20231120,152800,233812730,13340,13340,13340,13340,0
|
|
20231120,152700,233812730,13340,13340,13340,13340,0
|
|
20231120,152600,233812730,13340,13340,13340,13340,0
|
|
20231120,152500,233812730,13340,13340,13340,13340,0
|
|
20231120,152400,233812730,13340,13340,13340,13340,0
|
|
20231120,152300,233812730,13340,13340,13340,13340,0
|
|
20231120,152200,233812730,13340,13340,13340,13340,0
|
|
20231120,152100,233812730,13340,13340,13340,13340,0
|
|
20231120,152000,233812730,13340,13340,13340,13340,0
|
|
20231120,151900,233812730,13340,13320,13340,13310,40
|
|
20231120,151800,233279640,13330,13330,13330,13330,1
|
|
20231120,151700,233266310,13340,13340,13340,13340,2
|
|
20231120,151600,233239630,13330,13330,13340,13330,23
|
|
20231120,151500,232933030,13330,13330,13330,13330,20
|
|
20231120,151400,232666430,13340,13340,13340,13340,4
|
|
20231120,151300,232613070,13330,13320,13330,13320,23
|
|
20231120,151200,232306510,13340,13340,13340,13340,4
|
|
20231120,151100,232253150,13330,13330,13330,13330,20
|
|
20231120,151000,231986550,13340,13340,13340,13320,7
|
|
20231120,150900,231893190,13330,13330,13340,13330,39
|
|
20231120,150800,231373300,13340,13340,13340,13340,5
|
|
20231120,150700,231306600,13350,13350,13350,13350,2
|
|
20231120,150600,231279900,13340,13330,13340,13330,34
|
|
20231120,150500,230826540,13340,13340,13340,13340,0
|
|
20231120,150400,230826540,13340,13330,13340,13330,27
|
|
20231120,150300,230466560,13340,13340,13340,13340,2
|
|
20231120,150200,230439880,13330,13340,13340,13330,40
|
|
20231120,150100,229906480,13340,13330,13340,13330,22
|
|
20231120,150000,229613200,13340,13340,13340,13320,36
|
|
20231120,145900,229133580,13330,13330,13330,13330,27
|
|
20231120,145800,228773670,13330,13330,13330,13330,10
|
|
20231120,145700,228640370,13330,13330,13330,13330,20
|
|
20231120,145600,228373770,13340,13340,13340,13340,10
|
|
20231120,145500,228240370,13340,13340,13340,13330,23
|
|
20231120,145400,227933750,13340,13340,13340,13340,0
|
|
20231120,145300,227933750,13340,13340,13340,13340,88
|
|
20231120,145200,226759830,13340,13330,13340,13330,22
|
|
20231120,145100,226466550,13310,13310,13310,13310,1
|
|
20231120,145000,226453240,13330,13330,13330,13330,20
|
|
20231120,144900,226186640,13340,13340,13340,13340,2
|
|
20231120,144800,226159960,13340,13340,13340,13330,29
|
|
20231120,144700,225773300,13330,13330,13330,13330,49
|
|
20231120,144600,225120130,13340,13340,13340,13340,0
|
|
20231120,144500,225120130,13340,13300,13340,13300,151
|
|
20231120,144400,223108080,13320,13320,13320,13320,50
|
|
20231120,144300,222442080,13320,13300,13320,13300,38
|
|
20231120,144200,221936280,13320,13320,13320,13320,0
|
|
20231120,144100,221936280,13320,13320,13320,13320,20
|
|
20231120,144000,221669880,13340,13340,13340,13340,0
|
|
20231120,143900,221669880,13340,13340,13340,13340,0
|
|
20231120,143800,221669880,13340,13330,13340,13320,73
|
|
20231120,143700,220696510,13320,13320,13320,13320,0
|
|
20231120,143600,220696510,13320,13290,13320,13290,60
|
|
20231120,143500,219898110,13310,13290,13310,13290,50
|
|
20231120,143400,219233010,13290,13290,13290,13290,20
|
|
20231120,143300,218967210,13310,13310,13310,13310,20
|
|
20231120,143200,218701010,13340,13340,13340,13340,0
|
|
20231120,143100,218701010,13340,13340,13340,13340,0
|
|
20231120,143000,218701010,13340,13340,13340,13340,0
|
|
20231120,142900,218701010,13340,13340,13340,13340,7
|
|
20231120,142800,218607630,13290,13330,13330,13290,2000
|
|
20231120,142700,192020780,13330,13330,13330,13330,37
|
|
20231120,142600,191527570,13340,13340,13340,13340,2
|
|
20231120,142500,191500890,13330,13330,13330,13330,20
|
|
20231120,142400,191234290,13330,13330,13330,13330,20
|
|
20231120,142300,190967690,13340,13340,13340,13340,0
|
|
20231120,142200,190967690,13340,13340,13340,13340,1
|
|
20231120,142100,190954350,13340,13340,13340,13340,2
|
|
20231120,142000,190927670,13340,13340,13340,13340,20
|
|
20231120,141900,190660870,13340,13320,13340,13320,145
|
|
20231120,141800,188727390,13320,13330,13330,13320,7
|
|
20231120,141700,188634130,13320,13320,13320,13320,20
|
|
20231120,141600,188367730,13320,13320,13320,13320,0
|
|
20231120,141500,188367730,13320,13320,13320,13320,20
|
|
20231120,141400,188101330,13330,13320,13330,13320,22
|
|
20231120,141300,187808270,13310,13310,13310,13310,20
|
|
20231120,141200,187542070,13330,13330,13330,13330,0
|
|
20231120,141100,187542070,13330,13320,13330,13320,2
|
|
20231120,141000,187515420,13310,13310,13310,13310,20
|
|
20231120,140900,187249220,13320,13320,13320,13320,0
|
|
20231120,140800,187249220,13320,13310,13320,13310,108
|
|
20231120,140700,185811360,13300,13300,13300,13300,25
|
|
20231120,140600,185478860,13290,13290,13290,13290,21
|
|
20231120,140500,185199770,13300,13300,13300,13300,0
|
|
20231120,140400,185199770,13300,13300,13300,13300,15
|
|
20231120,140300,185000270,13300,13300,13300,13300,20
|
|
20231120,140200,184734270,13310,13310,13310,13310,0
|
|
20231120,140100,184734270,13310,13300,13310,13300,22
|
|
20231120,140000,184441650,13310,13310,13310,13310,0
|
|
20231120,135900,184441650,13310,13310,13310,13310,17
|
|
20231120,135800,184215380,13310,13310,13310,13310,8
|
|
20231120,135700,184108900,13310,13320,13320,13310,45
|
|
20231120,135600,183509830,13320,13320,13320,13320,20
|
|
20231120,135500,183243430,13320,13320,13320,13320,0
|
|
20231120,135400,183243430,13320,13320,13320,13320,20
|
|
20231120,135300,182977030,13330,13330,13330,13330,7
|
|
20231120,135200,182883720,13330,13330,13330,13330,112
|
|
20231120,135100,181390760,13330,13330,13330,13330,0
|
|
20231120,135000,181390760,13330,13330,13330,13330,9
|
|
20231120,134900,181270790,13330,13330,13330,13330,20
|
|
20231120,134800,181004190,13330,13330,13330,13330,0
|
|
20231120,134700,181004190,13330,13330,13330,13330,43
|
|
20231120,134600,180431000,13330,13330,13330,13330,20
|
|
20231120,134500,180164400,13330,13330,13330,13330,40
|
|
20231120,134400,179631200,13330,13330,13330,13330,0
|
|
20231120,134300,179631200,13330,13340,13340,13330,93
|
|
20231120,134200,178390780,13340,13340,13340,13340,30
|
|
20231120,134100,177990580,13350,13350,13350,13350,0
|
|
20231120,134000,177990580,13350,13350,13350,13350,0
|
|
20231120,133900,177990580,13350,13350,13350,13350,13
|
|
20231120,133800,177817030,13340,13340,13340,13340,20
|
|
20231120,133700,177550230,13340,13340,13340,13340,0
|
|
20231120,133600,177550230,13340,13350,13350,13340,25
|
|
20231120,133500,177216680,13350,13350,13350,13350,2
|
|
20231120,133400,177189980,13350,13350,13350,13350,0
|
|
20231120,133300,177189980,13350,13350,13350,13350,20
|
|
20231120,133200,176922980,13360,13350,13360,13350,124
|
|
20231120,133100,175266480,13350,13340,13350,13340,17
|
|
20231120,133000,175039540,13350,13350,13350,13350,4
|
|
20231120,132900,174986140,13340,13350,13350,13340,45
|
|
20231120,132800,174385590,13340,13340,13340,13340,20
|
|
20231120,132700,174118790,13350,13350,13350,13350,1
|
|
20231120,132600,174105440,13350,13340,13350,13340,29
|
|
20231120,132500,173718510,13350,13350,13350,13350,0
|
|
20231120,132400,173718510,13350,13350,13350,13350,40
|
|
20231120,132300,173184510,13350,13350,13350,13350,0
|
|
20231120,132200,173184510,13350,13350,13350,13350,20
|
|
20231120,132100,172917510,13330,13330,13330,13330,0
|
|
20231120,132000,172917510,13330,13330,13330,13330,14
|
|
20231120,131900,172730890,13350,13350,13350,13350,37
|
|
20231120,131800,172236940,13350,13350,13350,13350,0
|
|
20231120,131700,172236940,13350,13350,13350,13350,33
|
|
20231120,131600,171796390,13350,13350,13350,13330,44
|
|
20231120,131500,171209050,13350,13350,13350,13350,1
|
|
20231120,131400,171195700,13350,13350,13350,13350,20
|
|
20231120,131300,170928700,13360,13360,13360,13360,0
|
|
20231120,131200,170928700,13360,13360,13360,13360,7
|
|
20231120,131100,170835180,13330,13330,13330,13330,0
|
|
20231120,131000,170835180,13330,13330,13330,13330,20
|
|
20231120,130900,170568580,13370,13370,13370,13370,23
|
|
20231120,130800,170261070,13370,13380,13380,13370,21
|
|
20231120,130700,169980290,13380,13370,13380,13370,151
|
|
20231120,130600,167960110,13380,13380,13380,13380,0
|
|
20231120,130500,167960110,13380,13380,13380,13380,168
|
|
20231120,130400,165712270,13370,13370,13370,13370,0
|
|
20231120,130300,165712270,13370,13370,13380,13370,148
|
|
20231120,130200,163733240,13370,13370,13370,13370,20
|
|
20231120,130100,163465840,13360,13340,13360,13340,616
|
|
20231120,130000,155241280,13340,13320,13340,13320,147
|
|
20231120,125900,153281100,13320,13320,13320,13320,0
|
|
20231120,125800,153281100,13320,13320,13320,13320,20
|
|
20231120,125700,153014700,13340,13340,13340,13340,0
|
|
20231120,125600,153014700,13340,13340,13340,13340,37
|
|
20231120,125500,152521120,13340,13290,13350,13290,992
|
|
20231120,125400,139308810,13290,13290,13290,13290,0
|
|
20231120,125300,139308810,13290,13290,13290,13290,20
|
|
20231120,125200,139043010,13290,13290,13290,13290,0
|
|
20231120,125100,139043010,13290,13290,13290,13290,25
|
|
20231120,125000,138710760,13290,13290,13290,13290,70
|
|
20231120,124900,137780460,13290,13290,13290,13290,0
|
|
20231120,124800,137780460,13290,13290,13290,13290,20
|
|
20231120,124700,137514660,13290,13290,13290,13290,50
|
|
20231120,124600,136850160,13290,13300,13300,13290,22
|
|
20231120,124500,136557760,13300,13300,13300,13300,236
|
|
20231120,124400,133418960,13290,13290,13290,13290,75
|
|
20231120,124300,132422210,13290,13290,13290,13290,0
|
|
20231120,124200,132422210,13290,13290,13290,13290,111
|
|
20231120,124100,130947020,13290,13290,13290,13290,5
|
|
20231120,124000,130880570,13280,13280,13280,13280,20
|
|
20231120,123900,130614970,13290,13280,13290,13280,220
|
|
20231120,123800,127691370,13270,13270,13270,13270,20
|
|
20231120,123700,127425970,13260,13260,13260,13260,40
|
|
20231120,123600,126895570,13260,13260,13260,13260,0
|
|
20231120,123500,126895570,13260,13260,13260,13260,58
|
|
20231120,123400,126126490,13270,13270,13270,13270,0
|
|
20231120,123300,126126490,13270,13270,13270,13270,0
|
|
20231120,123200,126126490,13270,13270,13270,13270,14
|
|
20231120,123100,125940710,13280,13270,13280,13270,34
|
|
20231120,123000,125489330,13270,13270,13270,13270,6
|
|
20231120,122900,125409710,13290,13290,13290,13290,0
|
|
20231120,122800,125409710,13290,13290,13290,13290,135
|
|
20231120,122700,123615560,13260,13260,13260,13260,20
|
|
20231120,122600,123350360,13250,13250,13250,13250,40
|
|
20231120,122500,122820360,13250,13260,13260,13250,43
|
|
20231120,122400,122250380,13250,13250,13250,13250,0
|
|
20231120,122300,122250380,13250,13250,13250,13250,0
|
|
20231120,122200,122250380,13250,13250,13250,13250,0
|
|
20231120,122100,122250380,13250,13250,13250,13250,0
|
|
20231120,122000,122250380,13250,13250,13250,13250,0
|
|
20231120,121900,122250380,13250,13250,13250,13250,0
|
|
20231120,121800,122250380,13250,13240,13250,13240,21
|
|
20231120,121700,121972140,13260,13260,13260,13260,0
|
|
20231120,121600,121972140,13260,13250,13260,13250,59
|
|
20231120,121500,121190200,13250,13250,13250,13250,0
|
|
20231120,121400,121190200,13250,13250,13250,13250,40
|
|
20231120,121300,120660200,13270,13270,13270,13270,0
|
|
20231120,121200,120660200,13270,13270,13270,13270,0
|
|
20231120,121100,120660200,13270,13270,13270,13270,0
|
|
20231120,121000,120660200,13270,13270,13270,13270,0
|
|
20231120,120900,120660200,13270,13270,13270,13270,0
|
|
20231120,120800,120660200,13270,13270,13270,13270,184
|
|
20231120,120700,118218520,13270,13270,13270,13270,32
|
|
20231120,120600,117793880,13280,13280,13280,13280,8
|
|
20231120,120500,117687640,13270,13270,13270,13270,20
|
|
20231120,120400,117422240,13270,13270,13270,13270,20
|
|
20231120,120300,117156840,13240,13240,13240,13240,0
|
|
20231120,120200,117156840,13240,13240,13240,13240,0
|
|
20231120,120100,117156840,13240,13240,13240,13240,0
|
|
20231120,120000,117156840,13240,13220,13240,13220,60
|
|
20231120,115900,116363040,13230,13230,13230,13230,0
|
|
20231120,115800,116363040,13230,13230,13230,13230,40
|
|
20231120,115700,115833840,13230,13230,13230,13230,12
|
|
20231120,115600,115675080,13230,13230,13230,13230,0
|
|
20231120,115500,115675080,13230,13230,13230,13230,0
|
|
20231120,115400,115675080,13230,13240,13240,13230,196
|
|
20231120,115300,113080970,13240,13240,13240,13240,18
|
|
20231120,115200,112842650,13270,13270,13270,13270,2
|
|
20231120,115100,112816110,13270,13280,13280,13270,8
|
|
20231120,115000,112709930,13270,13270,13270,13270,20
|
|
20231120,114900,112444530,13270,13270,13270,13270,0
|
|
20231120,114800,112444530,13270,13270,13270,13270,0
|
|
20231120,114700,112444530,13270,13270,13270,13270,17
|
|
20231120,114600,112218940,13260,13260,13260,13260,20
|
|
20231120,114500,111953740,13250,13240,13250,13240,21
|
|
20231120,114400,111675690,13230,13240,13240,13230,30
|
|
20231120,114300,111278590,13230,13230,13230,13230,40
|
|
20231120,114200,110749390,13240,13240,13240,13240,19
|
|
20231120,114100,110497830,13240,13240,13240,13240,1
|
|
20231120,114000,110484590,13250,13250,13250,13250,10
|
|
20231120,113900,110352090,13250,13250,13250,13250,0
|
|
20231120,113800,110352090,13250,13250,13250,13250,0
|
|
20231120,113700,110352090,13250,13250,13250,13250,23
|
|
20231120,113600,110047340,13240,13230,13240,13230,24
|
|
20231120,113500,109729780,13240,13240,13240,13240,4
|
|
20231120,113400,109676820,13230,13230,13230,13230,20
|
|
20231120,113300,109412220,13240,13240,13240,13240,5
|
|
20231120,113200,109346020,13240,13240,13240,13240,7
|
|
20231120,113100,109253340,13240,13240,13240,13240,0
|
|
20231120,113000,109253340,13240,13240,13240,13240,40
|
|
20231120,112900,108723740,13240,13240,13240,13240,20
|
|
20231120,112800,108458940,13240,13240,13240,13240,0
|
|
20231120,112700,108458940,13240,13240,13240,13240,41
|
|
20231120,112600,107916100,13240,13240,13240,13240,1
|
|
20231120,112500,107902860,13240,13250,13250,13240,50
|
|
20231120,112400,107240710,13250,13250,13250,13250,1
|
|
20231120,112300,107227460,13250,13250,13250,13250,20
|
|
20231120,112200,106962460,13250,13250,13250,13250,0
|
|
20231120,112100,106962460,13250,13250,13250,13250,0
|
|
20231120,112000,106962460,13250,13250,13250,13250,40
|
|
20231120,111900,106432460,13250,13250,13250,13250,0
|
|
20231120,111800,106432460,13250,13250,13250,13250,40
|
|
20231120,111700,105902460,13260,13260,13260,13260,1
|
|
20231120,111600,105889200,13250,13250,13250,13250,40
|
|
20231120,111500,105359200,13250,13250,13250,13250,10
|
|
20231120,111400,105226700,13270,13270,13270,13270,1
|
|
20231120,111300,105213430,13260,13260,13260,13260,150
|
|
20231120,111200,103224430,13260,13260,13260,13260,0
|
|
20231120,111100,103224430,13260,13260,13260,13260,0
|
|
20231120,111000,103224430,13260,13260,13260,13260,0
|
|
20231120,110900,103224430,13260,13250,13260,13250,28
|
|
20231120,110800,102853350,13250,13250,13250,13250,39
|
|
20231120,110700,102336600,13260,13260,13260,13260,2
|
|
20231120,110600,102310080,13260,13260,13260,13260,10
|
|
20231120,110500,102177480,13260,13260,13260,13260,20
|
|
20231120,110400,101912280,13250,13260,13270,13250,91
|
|
20231120,110300,100705810,13250,13250,13250,13250,0
|
|
20231120,110200,100705810,13250,13250,13250,13250,20
|
|
20231120,110100,100440810,13250,13250,13250,13250,20
|
|
20231120,110000,100175810,13270,13270,13270,13270,0
|
|
20231120,105900,100175810,13270,13270,13270,13270,19
|
|
20231120,105800,99923680,13250,13250,13250,13250,0
|
|
20231120,105700,99923680,13250,13250,13250,13250,0
|
|
20231120,105600,99923680,13250,13250,13250,13250,5
|
|
20231120,105500,99857430,13310,13250,13310,13250,2
|
|
20231120,105400,99830870,13270,13270,13270,13270,0
|
|
20231120,105300,99830870,13270,13270,13270,13270,10
|
|
20231120,105200,99698170,13260,13250,13260,13250,21
|
|
20231120,105100,99419910,13250,13250,13250,13250,0
|
|
20231120,105000,99419910,13250,13250,13250,13250,20
|
|
20231120,104900,99154910,13250,13260,13260,13250,40
|
|
20231120,104800,98624520,13250,13250,13250,13250,20
|
|
20231120,104700,98359520,13250,13250,13250,13250,20
|
|
20231120,104600,98094520,13250,13250,13250,13250,40
|
|
20231120,104500,97564520,13250,13250,13250,13250,0
|
|
20231120,104400,97564520,13250,13250,13250,13250,84
|
|
20231120,104300,96451520,13240,13240,13240,13240,40
|
|
20231120,104200,95921920,13250,13250,13250,13250,1
|
|
20231120,104100,95908670,13240,13240,13240,13240,20
|
|
20231120,104000,95643870,13250,13240,13250,13240,21
|
|
20231120,103900,95365820,13250,13250,13250,13250,114
|
|
20231120,103800,93855320,13250,13250,13250,13250,3
|
|
20231120,103700,93815570,13260,13260,13260,13260,18
|
|
20231120,103600,93576890,13250,13260,13260,13250,41
|
|
20231120,103500,93033630,13250,13250,13260,13250,14
|
|
20231120,103400,92848120,13250,13250,13250,13250,24
|
|
20231120,103300,92530120,13270,13270,13270,13270,35
|
|
20231120,103200,92065670,13270,13270,13270,13270,0
|
|
20231120,103100,92065670,13270,13270,13270,13270,20
|
|
20231120,103000,91800270,13270,13270,13270,13270,0
|
|
20231120,102900,91800270,13270,13300,13300,13270,21
|
|
20231120,102800,91521570,13320,13320,13320,13320,0
|
|
20231120,102700,91521570,13320,13320,13320,13320,0
|
|
20231120,102600,91521570,13320,13320,13320,13320,0
|
|
20231120,102500,91521570,13320,13320,13320,13320,0
|
|
20231120,102400,91521570,13320,13290,13320,13290,357
|
|
20231120,102300,86771310,13280,13260,13280,13260,42
|
|
20231120,102200,86213870,13260,13250,13260,13250,41
|
|
20231120,102100,85670410,13250,13250,13250,13250,1
|
|
20231120,102000,85657160,13240,13240,13240,13240,50
|
|
20231120,101900,84995160,13250,13240,13250,13240,38
|
|
20231120,101800,84491860,13240,13240,13240,13240,20
|
|
20231120,101700,84227060,13210,13210,13210,13210,7
|
|
20231120,101600,84134590,13240,13240,13240,13240,30
|
|
20231120,101500,83737390,13240,13210,13240,13210,40
|
|
20231120,101400,83208390,13240,13240,13240,13240,20
|
|
20231120,101300,82943590,13200,13200,13200,13200,40
|
|
20231120,101200,82415590,13250,13250,13250,13250,13
|
|
20231120,101100,82243340,13270,13270,13270,13270,0
|
|
20231120,101000,82243340,13270,13270,13270,13270,0
|
|
20231120,100900,82243340,13270,13270,13270,13270,0
|
|
20231120,100800,82243340,13270,13270,13270,13270,32
|
|
20231120,100700,81818700,13280,13280,13280,13280,0
|
|
20231120,100600,81818700,13280,13280,13280,13280,0
|
|
20231120,100500,81818700,13280,13280,13280,13280,20
|
|
20231120,100400,81553100,13280,13270,13280,13270,75
|
|
20231120,100300,80557350,13270,13270,13270,13270,0
|
|
20231120,100200,80557350,13270,13230,13270,13230,77
|
|
20231120,100100,79535640,13220,13220,13220,13220,39
|
|
20231120,100000,79020060,13220,13210,13220,13140,44
|
|
20231120,095900,78440420,13200,13140,13200,13140,7
|
|
20231120,095800,78348200,13150,13150,13150,13150,510
|
|
20231120,095700,71641700,13200,13200,13200,13200,10
|
|
20231120,095600,71509700,13150,13190,13200,13150,1049
|
|
20231120,095500,57708060,13190,13190,13190,13190,20
|
|
20231120,095400,57444260,13160,13160,13160,13160,0
|
|
20231120,095300,57444260,13160,13170,13170,13160,2000
|
|
20231120,095200,31121840,13190,13170,13200,13170,34
|
|
20231120,095100,30673630,13160,13160,13160,13160,25
|
|
20231120,095000,30344630,13170,13170,13170,13170,6
|
|
20231120,094900,30265610,13170,13170,13170,13170,2
|
|
20231120,094800,30239270,13180,13180,13180,13180,0
|
|
20231120,094700,30239270,13180,13150,13180,13150,62
|
|
20231120,094600,29423510,13180,13180,13180,13180,0
|
|
20231120,094500,29423510,13180,13150,13180,13150,90
|
|
20231120,094400,28238030,13150,13160,13160,13150,16
|
|
20231120,094300,28027530,13180,13180,13180,13180,0
|
|
20231120,094200,28027530,13180,13200,13200,13180,83
|
|
20231120,094100,26933570,13220,13220,13220,13220,0
|
|
20231120,094000,26933570,13220,13220,13220,13220,0
|
|
20231120,093900,26933570,13220,13190,13220,13190,6
|
|
20231120,093800,26854280,13190,13190,13190,13190,20
|
|
20231120,093700,26590480,13160,13150,13160,13150,34
|
|
20231120,093600,26143230,13190,13190,13190,13190,19
|
|
20231120,093500,25892620,13180,13190,13190,13180,31
|
|
20231120,093400,25484030,13200,13200,13200,13200,0
|
|
20231120,093300,25484030,13200,13200,13200,13200,0
|
|
20231120,093200,25484030,13200,13200,13200,13200,1
|
|
20231120,093100,25470830,13150,13150,13150,13150,20
|
|
20231120,093000,25207830,13210,13210,13210,13210,1
|
|
20231120,092900,25194620,13210,13200,13210,13200,10
|
|
20231120,092800,25062570,13200,13200,13200,13200,6
|
|
20231120,092700,24983370,13210,13210,13210,13210,0
|
|
20231120,092600,24983370,13210,13210,13210,13210,0
|
|
20231120,092500,24983370,13210,13210,13210,13210,0
|
|
20231120,092400,24983370,13210,13210,13210,13210,76
|
|
20231120,092300,23979410,13220,13220,13220,13220,0
|
|
20231120,092200,23979410,13220,13220,13220,13220,1
|
|
20231120,092100,23966190,13230,13230,13230,13230,1
|
|
20231120,092000,23952960,13270,13270,13270,13270,5
|
|
20231120,091900,23886610,13180,13150,13180,13150,359
|
|
20231120,091800,19158850,13150,13150,13150,13150,40
|
|
20231120,091700,18632850,13160,13160,13160,13160,2
|
|
20231120,091600,18606530,13150,13130,13150,13130,97
|
|
20231120,091500,17331590,13070,13070,13070,13070,0
|
|
20231120,091400,17331590,13070,13070,13070,13070,100
|
|
20231120,091300,16024590,13140,13140,13140,13140,3
|
|
20231120,091200,15985170,13150,13070,13150,13070,17
|
|
20231120,091100,15762740,13160,13160,13160,13160,1
|
|
20231120,091000,15749580,13160,13160,13160,13160,15
|
|
20231120,090900,15552180,13160,13160,13160,13160,38
|
|
20231120,090800,15052100,13160,13160,13160,13160,1
|
|
20231120,090700,15038940,13160,13160,13160,13160,15
|
|
20231120,090600,14841540,13170,13170,13170,13170,20
|
|
20231120,090500,14578140,13170,13170,13170,13170,2
|
|
20231120,090400,14551800,13180,13180,13180,13180,5
|
|
20231120,090300,14485900,13090,13080,13090,13080,70
|
|
20231120,090200,13570080,13040,13040,13040,13040,0
|
|
20231120,090100,13570080,13040,13040,13040,13040,0
|
|
20231120,090000,13570080,13040,13100,13110,13040,1037
|