691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202800,328381600,13520,13520,13520,13520,352
|
|
20231121,202700,328381600,13520,13520,13520,13520,0
|
|
20231121,202600,328381600,13520,13520,13520,13520,0
|
|
20231121,202500,328381600,13520,13520,13520,13520,0
|
|
20231121,202400,328381600,13520,13520,13520,13520,0
|
|
20231121,202300,328381600,13520,13520,13520,13520,0
|
|
20231121,202200,328381600,13520,13520,13520,13520,0
|
|
20231121,202100,328381600,13520,13520,13520,13520,0
|
|
20231121,202000,328381600,13520,13520,13520,13520,0
|
|
20231121,201900,328381600,13520,13520,13520,13520,0
|
|
20231121,201800,328381600,13520,13520,13520,13520,0
|
|
20231121,201700,328381600,13520,13520,13520,13520,0
|
|
20231121,201600,328381600,13520,13520,13520,13520,0
|
|
20231121,201500,328381600,13520,13520,13520,13520,0
|
|
20231121,201400,328381600,13520,13520,13520,13520,0
|
|
20231121,201300,328381600,13520,13520,13520,13520,0
|
|
20231121,201200,328381600,13520,13520,13520,13520,0
|
|
20231121,201100,328381600,13520,13520,13520,13520,0
|
|
20231121,201000,328381600,13520,13520,13520,13520,0
|
|
20231121,200900,328381600,13520,13520,13520,13520,0
|
|
20231121,200800,328381600,13520,13520,13520,13520,0
|
|
20231121,200700,328381600,13520,13520,13520,13520,0
|
|
20231121,200600,328381600,13520,13520,13520,13520,0
|
|
20231121,200500,328381600,13520,13520,13520,13520,0
|
|
20231121,200400,328381600,13520,13520,13520,13520,0
|
|
20231121,200300,328381600,13520,13520,13520,13520,0
|
|
20231121,200200,328381600,13520,13520,13520,13520,0
|
|
20231121,200100,328381600,13520,13520,13520,13520,0
|
|
20231121,200000,328381600,13520,13520,13520,13520,0
|
|
20231121,195900,328381600,13520,13520,13520,13520,0
|
|
20231121,195800,328381600,13520,13520,13520,13520,352
|
|
20231121,195700,328381600,13520,13520,13520,13520,0
|
|
20231121,195600,328381600,13520,13520,13520,13520,0
|
|
20231121,195500,328381600,13520,13520,13520,13520,0
|
|
20231121,195400,328381600,13520,13520,13520,13520,0
|
|
20231121,195300,328381600,13520,13520,13520,13520,0
|
|
20231121,195200,328381600,13520,13520,13520,13520,0
|
|
20231121,195100,328381600,13520,13520,13520,13520,0
|
|
20231121,195000,328381600,13520,13520,13520,13520,0
|
|
20231121,194900,328381600,13520,13520,13520,13520,0
|
|
20231121,194800,328381600,13520,13520,13520,13520,0
|
|
20231121,194700,328381600,13520,13520,13520,13520,0
|
|
20231121,194600,328381600,13520,13520,13520,13520,0
|
|
20231121,194500,328381600,13520,13520,13520,13520,0
|
|
20231121,194400,328381600,13520,13520,13520,13520,0
|
|
20231121,194300,328381600,13520,13520,13520,13520,0
|
|
20231121,194200,328381600,13520,13520,13520,13520,0
|
|
20231121,194100,328381600,13520,13520,13520,13520,0
|
|
20231121,194000,328381600,13520,13520,13520,13520,0
|
|
20231121,193900,328381600,13520,13520,13520,13520,0
|
|
20231121,193800,328381600,13520,13520,13520,13520,0
|
|
20231121,193700,328381600,13520,13520,13520,13520,0
|
|
20231121,193600,328381600,13520,13520,13520,13520,0
|
|
20231121,193500,328381600,13520,13520,13520,13520,0
|
|
20231121,193400,328381600,13520,13520,13520,13520,0
|
|
20231121,193300,328381600,13520,13520,13520,13520,0
|
|
20231121,193200,328381600,13520,13520,13520,13520,0
|
|
20231121,193100,328381600,13520,13520,13520,13520,0
|
|
20231121,193000,328381600,13520,13520,13520,13520,0
|
|
20231121,192900,328381600,13520,13520,13520,13520,0
|
|
20231121,192800,328381600,13520,13520,13520,13520,352
|
|
20231121,192700,328381600,13520,13520,13520,13520,0
|
|
20231121,192600,328381600,13520,13520,13520,13520,0
|
|
20231121,192500,328381600,13520,13520,13520,13520,0
|
|
20231121,192400,328381600,13520,13520,13520,13520,0
|
|
20231121,192300,328381600,13520,13520,13520,13520,0
|
|
20231121,192200,328381600,13520,13520,13520,13520,0
|
|
20231121,192100,328381600,13520,13520,13520,13520,0
|
|
20231121,192000,328381600,13520,13520,13520,13520,0
|
|
20231121,191900,328381600,13520,13520,13520,13520,0
|
|
20231121,191800,328381600,13520,13520,13520,13520,0
|
|
20231121,191700,328381600,13520,13520,13520,13520,0
|
|
20231121,191600,328381600,13520,13520,13520,13520,0
|
|
20231121,191500,328381600,13520,13520,13520,13520,0
|
|
20231121,191400,328381600,13520,13520,13520,13520,0
|
|
20231121,191300,328381600,13520,13520,13520,13520,0
|
|
20231121,191200,328381600,13520,13520,13520,13520,0
|
|
20231121,191100,328381600,13520,13520,13520,13520,0
|
|
20231121,191000,328381600,13520,13520,13520,13520,0
|
|
20231121,190900,328381600,13520,13520,13520,13520,0
|
|
20231121,190800,328381600,13520,13520,13520,13520,0
|
|
20231121,190700,328381600,13520,13520,13520,13520,0
|
|
20231121,190600,328381600,13520,13520,13520,13520,0
|
|
20231121,190500,328381600,13520,13520,13520,13520,0
|
|
20231121,190400,328381600,13520,13520,13520,13520,0
|
|
20231121,190300,328381600,13520,13520,13520,13520,0
|
|
20231121,190200,328381600,13520,13520,13520,13520,0
|
|
20231121,190100,328381600,13520,13520,13520,13520,0
|
|
20231121,190000,328381600,13520,13520,13520,13520,0
|
|
20231121,185900,328381600,13520,13520,13520,13520,0
|
|
20231121,185800,328381600,13520,13520,13520,13520,352
|
|
20231121,185700,328381600,13520,13520,13520,13520,0
|
|
20231121,185600,328381600,13520,13520,13520,13520,0
|
|
20231121,185500,328381600,13520,13520,13520,13520,0
|
|
20231121,185400,328381600,13520,13520,13520,13520,0
|
|
20231121,185300,328381600,13520,13520,13520,13520,0
|
|
20231121,185200,328381600,13520,13520,13520,13520,0
|
|
20231121,185100,328381600,13520,13520,13520,13520,0
|
|
20231121,185000,328381600,13520,13520,13520,13520,0
|
|
20231121,184900,328381600,13520,13520,13520,13520,0
|
|
20231121,184800,328381600,13520,13520,13520,13520,0
|
|
20231121,184700,328381600,13520,13520,13520,13520,0
|
|
20231121,184600,328381600,13520,13520,13520,13520,0
|
|
20231121,184500,328381600,13520,13520,13520,13520,0
|
|
20231121,184400,328381600,13520,13520,13520,13520,0
|
|
20231121,184300,328381600,13520,13520,13520,13520,0
|
|
20231121,184200,328381600,13520,13520,13520,13520,0
|
|
20231121,184100,328381600,13520,13520,13520,13520,0
|
|
20231121,184000,328381600,13520,13520,13520,13520,0
|
|
20231121,183900,328381600,13520,13520,13520,13520,0
|
|
20231121,183800,328381600,13520,13520,13520,13520,0
|
|
20231121,183700,328381600,13520,13520,13520,13520,0
|
|
20231121,183600,328381600,13520,13520,13520,13520,0
|
|
20231121,183500,328381600,13520,13520,13520,13520,0
|
|
20231121,183400,328381600,13520,13520,13520,13520,0
|
|
20231121,183300,328381600,13520,13520,13520,13520,0
|
|
20231121,183200,328381600,13520,13520,13520,13520,0
|
|
20231121,183100,328381600,13520,13520,13520,13520,0
|
|
20231121,183000,328381600,13520,13520,13520,13520,0
|
|
20231121,182900,328381600,13520,13520,13520,13520,0
|
|
20231121,182800,328381600,13520,13520,13520,13520,352
|
|
20231121,182700,328381600,13520,13520,13520,13520,0
|
|
20231121,182600,328381600,13520,13520,13520,13520,0
|
|
20231121,182500,328381600,13520,13520,13520,13520,0
|
|
20231121,182400,328381600,13520,13520,13520,13520,0
|
|
20231121,182300,328381600,13520,13520,13520,13520,0
|
|
20231121,182200,328381600,13520,13520,13520,13520,0
|
|
20231121,182100,328381600,13520,13520,13520,13520,0
|
|
20231121,182000,328381600,13520,13520,13520,13520,0
|
|
20231121,181900,328381600,13520,13520,13520,13520,0
|
|
20231121,181800,328381600,13520,13520,13520,13520,0
|
|
20231121,181700,328381600,13520,13520,13520,13520,0
|
|
20231121,181600,328381600,13520,13520,13520,13520,0
|
|
20231121,181500,328381600,13520,13520,13520,13520,0
|
|
20231121,181400,328381600,13520,13520,13520,13520,0
|
|
20231121,181300,328381600,13520,13520,13520,13520,0
|
|
20231121,181200,328381600,13520,13520,13520,13520,0
|
|
20231121,181100,328381600,13520,13520,13520,13520,0
|
|
20231121,181000,328381600,13520,13520,13520,13520,0
|
|
20231121,180900,328381600,13520,13520,13520,13520,0
|
|
20231121,180800,328381600,13520,13520,13520,13520,0
|
|
20231121,180700,328381600,13520,13520,13520,13520,0
|
|
20231121,180600,328381600,13520,13520,13520,13520,0
|
|
20231121,180500,328381600,13520,13520,13520,13520,0
|
|
20231121,180400,328381600,13520,13520,13520,13520,0
|
|
20231121,180300,328381600,13520,13520,13520,13520,0
|
|
20231121,180200,328381600,13520,13520,13520,13520,0
|
|
20231121,180100,328381600,13520,13520,13520,13520,0
|
|
20231121,180000,328381600,13520,13520,13520,13520,0
|
|
20231121,175900,328381600,13520,13520,13520,13520,0
|
|
20231121,175800,328381600,13520,13520,13520,13520,352
|
|
20231121,175700,328381600,13520,13520,13520,13520,0
|
|
20231121,175600,328381600,13520,13520,13520,13520,0
|
|
20231121,175500,328381600,13520,13520,13520,13520,0
|
|
20231121,175400,328381600,13520,13520,13520,13520,0
|
|
20231121,175300,328381600,13520,13520,13520,13520,0
|
|
20231121,175200,328381600,13520,13520,13520,13520,0
|
|
20231121,175100,328381600,13520,13520,13520,13520,0
|
|
20231121,175000,328381600,13520,13520,13520,13520,0
|
|
20231121,174900,328381600,13520,13520,13520,13520,0
|
|
20231121,174800,328381600,13520,13520,13520,13520,0
|
|
20231121,174700,328381600,13520,13520,13520,13520,0
|
|
20231121,174600,328381600,13520,13520,13520,13520,0
|
|
20231121,174500,328381600,13520,13520,13520,13520,0
|
|
20231121,174400,328381600,13520,13520,13520,13520,0
|
|
20231121,174300,328381600,13520,13520,13520,13520,0
|
|
20231121,174200,328381600,13520,13520,13520,13520,0
|
|
20231121,174100,328381600,13520,13520,13520,13520,0
|
|
20231121,174000,328381600,13520,13520,13520,13520,0
|
|
20231121,173900,328381600,13520,13520,13520,13520,0
|
|
20231121,173800,328381600,13520,13520,13520,13520,0
|
|
20231121,173700,328381600,13520,13520,13520,13520,0
|
|
20231121,173600,328381600,13520,13520,13520,13520,0
|
|
20231121,173500,328381600,13520,13520,13520,13520,0
|
|
20231121,173400,328381600,13520,13520,13520,13520,0
|
|
20231121,173300,328381600,13520,13520,13520,13520,0
|
|
20231121,173200,328381600,13520,13520,13520,13520,0
|
|
20231121,173100,328381600,13520,13520,13520,13520,0
|
|
20231121,173000,328381600,13520,13520,13520,13520,0
|
|
20231121,172900,328381600,13520,13520,13520,13520,0
|
|
20231121,172800,328381600,13520,13520,13520,13520,352
|
|
20231121,172700,328381600,13520,13520,13520,13520,0
|
|
20231121,172600,328381600,13520,13520,13520,13520,0
|
|
20231121,172500,328381600,13520,13520,13520,13520,0
|
|
20231121,172400,328381600,13520,13520,13520,13520,0
|
|
20231121,172300,328381600,13520,13520,13520,13520,0
|
|
20231121,172200,328381600,13520,13520,13520,13520,0
|
|
20231121,172100,328381600,13520,13520,13520,13520,0
|
|
20231121,172000,328381600,13520,13520,13520,13520,0
|
|
20231121,171900,328381600,13520,13520,13520,13520,0
|
|
20231121,171800,328381600,13520,13520,13520,13520,0
|
|
20231121,171700,328381600,13520,13520,13520,13520,0
|
|
20231121,171600,328381600,13520,13520,13520,13520,0
|
|
20231121,171500,328381600,13520,13520,13520,13520,0
|
|
20231121,171400,328381600,13520,13520,13520,13520,0
|
|
20231121,171300,328381600,13520,13520,13520,13520,0
|
|
20231121,171200,328381600,13520,13520,13520,13520,0
|
|
20231121,171100,328381600,13520,13520,13520,13520,0
|
|
20231121,171000,328381600,13520,13520,13520,13520,0
|
|
20231121,170900,328381600,13520,13520,13520,13520,0
|
|
20231121,170800,328381600,13520,13520,13520,13520,0
|
|
20231121,170700,328381600,13520,13520,13520,13520,0
|
|
20231121,170600,328381600,13520,13520,13520,13520,0
|
|
20231121,170500,328381600,13520,13520,13520,13520,0
|
|
20231121,170400,328381600,13520,13520,13520,13520,0
|
|
20231121,170300,328381600,13520,13520,13520,13520,0
|
|
20231121,170200,328381600,13520,13520,13520,13520,0
|
|
20231121,170100,328381600,13520,13520,13520,13520,0
|
|
20231121,170000,328381600,13520,13520,13520,13520,0
|
|
20231121,165900,328381600,13520,13520,13520,13520,0
|
|
20231121,165800,328381600,13520,13520,13520,13520,352
|
|
20231121,165700,328381600,13520,13520,13520,13520,0
|
|
20231121,165600,328381600,13520,13520,13520,13520,0
|
|
20231121,165500,328381600,13520,13520,13520,13520,0
|
|
20231121,165400,328381600,13520,13520,13520,13520,0
|
|
20231121,165300,328381600,13520,13520,13520,13520,0
|
|
20231121,165200,328381600,13520,13520,13520,13520,0
|
|
20231121,165100,328381600,13520,13520,13520,13520,0
|
|
20231121,165000,328381600,13520,13520,13520,13520,0
|
|
20231121,164900,328381600,13520,13520,13520,13520,0
|
|
20231121,164800,328381600,13520,13520,13520,13520,0
|
|
20231121,164700,328381600,13520,13520,13520,13520,0
|
|
20231121,164600,328381600,13520,13520,13520,13520,0
|
|
20231121,164500,328381600,13520,13520,13520,13520,0
|
|
20231121,164400,328381600,13520,13520,13520,13520,0
|
|
20231121,164300,328381600,13520,13520,13520,13520,0
|
|
20231121,164200,328381600,13520,13520,13520,13520,0
|
|
20231121,164100,328381600,13520,13520,13520,13520,0
|
|
20231121,164000,328381600,13520,13520,13520,13520,0
|
|
20231121,163900,328381600,13520,13520,13520,13520,0
|
|
20231121,163800,328381600,13520,13520,13520,13520,0
|
|
20231121,163700,328381600,13520,13520,13520,13520,0
|
|
20231121,163600,328381600,13520,13520,13520,13520,0
|
|
20231121,163500,328381600,13520,13520,13520,13520,0
|
|
20231121,163400,328381600,13520,13520,13520,13520,0
|
|
20231121,163300,328381600,13520,13520,13520,13520,0
|
|
20231121,163200,328381600,13520,13520,13520,13520,0
|
|
20231121,163100,328381600,13520,13520,13520,13520,0
|
|
20231121,163000,328381600,13520,13520,13520,13520,0
|
|
20231121,162900,328381600,13520,13520,13520,13520,0
|
|
20231121,162800,328381600,13520,13520,13520,13520,352
|
|
20231121,162700,328381600,13520,13520,13520,13520,0
|
|
20231121,162600,328381600,13520,13520,13520,13520,0
|
|
20231121,162500,328381600,13520,13520,13520,13520,0
|
|
20231121,162400,328381600,13520,13520,13520,13520,0
|
|
20231121,162300,328381600,13520,13520,13520,13520,0
|
|
20231121,162200,328381600,13520,13520,13520,13520,0
|
|
20231121,162100,328381600,13520,13520,13520,13520,0
|
|
20231121,162000,328381600,13520,13520,13520,13520,0
|
|
20231121,161900,328381600,13520,13520,13520,13520,0
|
|
20231121,161800,328381600,13520,13520,13520,13520,0
|
|
20231121,161700,328381600,13520,13520,13520,13520,0
|
|
20231121,161600,328381600,13520,13520,13520,13520,0
|
|
20231121,161500,328381600,13520,13520,13520,13520,0
|
|
20231121,161400,328381600,13520,13520,13520,13520,0
|
|
20231121,161300,328381600,13520,13520,13520,13520,0
|
|
20231121,161200,328381600,13520,13520,13520,13520,0
|
|
20231121,161100,328381600,13520,13520,13520,13520,0
|
|
20231121,161000,328381600,13520,13520,13520,13520,0
|
|
20231121,160900,328381600,13520,13520,13520,13520,0
|
|
20231121,160800,328381600,13520,13520,13520,13520,0
|
|
20231121,160700,328381600,13520,13520,13520,13520,0
|
|
20231121,160600,328381600,13520,13520,13520,13520,0
|
|
20231121,160500,328381600,13520,13520,13520,13520,0
|
|
20231121,160400,328381600,13520,13520,13520,13520,0
|
|
20231121,160300,328381600,13520,13520,13520,13520,0
|
|
20231121,160200,328381600,13520,13520,13520,13520,0
|
|
20231121,160100,328381600,13520,13520,13520,13520,0
|
|
20231121,160000,328381600,13520,13520,13520,13520,0
|
|
20231121,155900,328381600,13520,13520,13520,13520,0
|
|
20231121,155800,328381600,13520,13520,13520,13520,352
|
|
20231121,155700,328381600,13520,13520,13520,13520,0
|
|
20231121,155600,328381600,13520,13520,13520,13520,0
|
|
20231121,155500,328381600,13520,13520,13520,13520,0
|
|
20231121,155400,328381600,13520,13520,13520,13520,0
|
|
20231121,155300,328381600,13520,13520,13520,13520,0
|
|
20231121,155200,328381600,13520,13520,13520,13520,0
|
|
20231121,155100,328381600,13520,13520,13520,13520,0
|
|
20231121,155000,328381600,13520,13520,13520,13520,0
|
|
20231121,154900,328381600,13520,13520,13520,13520,0
|
|
20231121,154800,328381600,13520,13520,13520,13520,0
|
|
20231121,154700,328381600,13520,13520,13520,13520,0
|
|
20231121,154600,328381600,13520,13520,13520,13520,0
|
|
20231121,154500,328381600,13520,13520,13520,13520,0
|
|
20231121,154400,328381600,13520,13520,13520,13520,0
|
|
20231121,154300,328381600,13520,13520,13520,13520,0
|
|
20231121,154200,328381600,13520,13520,13520,13520,0
|
|
20231121,154100,328381600,13520,13520,13520,13520,0
|
|
20231121,154000,328381600,13520,13520,13520,13520,0
|
|
20231121,153900,328381600,13520,13520,13520,13520,0
|
|
20231121,153800,328381600,13520,13520,13520,13520,0
|
|
20231121,153700,328381600,13520,13520,13520,13520,0
|
|
20231121,153600,328381600,13520,13520,13520,13520,0
|
|
20231121,153500,328381600,13520,13520,13520,13520,0
|
|
20231121,153400,328381600,13520,13520,13520,13520,0
|
|
20231121,153300,328381600,13520,13520,13520,13520,0
|
|
20231121,153200,328381600,13520,13520,13520,13520,0
|
|
20231121,153100,328381600,13520,13520,13520,13520,0
|
|
20231121,153000,328381600,13520,13520,13520,13520,352
|
|
20231121,152900,323622560,13420,13420,13420,13420,0
|
|
20231121,152800,323622560,13420,13420,13420,13420,0
|
|
20231121,152700,323622560,13420,13420,13420,13420,0
|
|
20231121,152600,323622560,13420,13420,13420,13420,0
|
|
20231121,152500,323622560,13420,13420,13420,13420,0
|
|
20231121,152400,323622560,13420,13420,13420,13420,0
|
|
20231121,152300,323622560,13420,13420,13420,13420,0
|
|
20231121,152200,323622560,13420,13420,13420,13420,0
|
|
20231121,152100,323622560,13420,13420,13420,13420,0
|
|
20231121,152000,323622560,13420,13420,13420,13420,0
|
|
20231121,151900,323622560,13420,13450,13450,13420,476
|
|
20231121,151800,317227810,13500,13450,13500,13450,100
|
|
20231121,151700,315882360,13450,13450,13450,13450,20
|
|
20231121,151600,315613360,13500,13500,13500,13500,11
|
|
20231121,151500,315464860,13500,13450,13500,13450,25
|
|
20231121,151400,315128360,13450,13450,13450,13450,0
|
|
20231121,151300,315128360,13450,13510,13510,13450,24
|
|
20231121,151200,314805320,13450,13450,13450,13450,0
|
|
20231121,151100,314805320,13450,13450,13510,13450,42
|
|
20231121,151000,314240300,13510,13460,13510,13460,24
|
|
20231121,150900,313917110,13510,13500,13510,13500,4
|
|
20231121,150800,313863080,13500,13450,13500,13450,49
|
|
20231121,150700,313202580,13450,13450,13450,13450,0
|
|
20231121,150600,313202580,13450,13500,13500,13450,40
|
|
20231121,150500,312664380,13450,13450,13450,13450,40
|
|
20231121,150400,312126380,13500,13500,13500,13500,2
|
|
20231121,150300,312099380,13450,13450,13450,13450,20
|
|
20231121,150200,311830380,13470,13450,13490,13450,121
|
|
20231121,150100,310200830,13450,13480,13480,13450,697
|
|
20231121,150000,300823780,13460,13460,13460,13460,20
|
|
20231121,145900,300554580,13490,13490,13490,13490,0
|
|
20231121,145800,300554580,13490,13490,13490,13460,29
|
|
20231121,145700,300163970,13460,13460,13460,13460,0
|
|
20231121,145600,300163970,13460,13460,13460,13460,29
|
|
20231121,145500,299773630,13460,13480,13480,13460,50
|
|
20231121,145400,299100030,13490,13490,13490,13490,74
|
|
20231121,145300,298101770,13490,13480,13490,13460,68
|
|
20231121,145200,297185510,13480,13480,13480,13480,2
|
|
20231121,145100,297158550,13450,13480,13480,13450,22
|
|
20231121,145000,296862590,13460,13460,13460,13460,570
|
|
20231121,144900,289190390,13490,13480,13490,13480,52
|
|
20231121,144800,288489410,13490,13490,13490,13460,234
|
|
20231121,144700,285339350,13490,13490,13490,13490,2
|
|
20231121,144600,285312370,13460,13460,13460,13460,20
|
|
20231121,144500,285043170,13470,13470,13480,13470,439
|
|
20231121,144400,279129690,13480,13480,13480,13480,0
|
|
20231121,144300,279129690,13480,13470,13480,13470,28
|
|
20231121,144200,278752450,13470,13470,13470,13470,10
|
|
20231121,144100,278617750,13480,13480,13480,13480,12
|
|
20231121,144000,278455990,13480,13480,13480,13480,8
|
|
20231121,143900,278348150,13460,13480,13480,13460,38
|
|
20231121,143800,277836310,13480,13450,13480,13450,40
|
|
20231121,143700,277297710,13480,13480,13480,13480,2
|
|
20231121,143600,277270750,13450,13480,13480,13450,22
|
|
20231121,143500,276974790,13470,13470,13470,13470,23
|
|
20231121,143400,276664980,13460,13450,13460,13450,23
|
|
20231121,143300,276355600,13440,13450,13450,13440,321
|
|
20231121,143200,272040990,13450,13450,13450,13450,0
|
|
20231121,143100,272040990,13450,13450,13450,13450,21
|
|
20231121,143000,271758540,13450,13450,13450,13450,1
|
|
20231121,142900,271745090,13450,13470,13470,13450,25
|
|
20231121,142800,271408740,13450,13450,13450,13450,20
|
|
20231121,142700,271139740,13450,13450,13450,13450,0
|
|
20231121,142600,271139740,13450,13450,13450,13450,20
|
|
20231121,142500,270870740,13470,13470,13470,13470,24
|
|
20231121,142400,270547460,13450,13450,13470,13450,48
|
|
20231121,142300,269901760,13450,13460,13460,13450,620
|
|
20231121,142200,261561630,13460,13460,13460,13460,0
|
|
20231121,142100,261561630,13460,13460,13460,13460,20
|
|
20231121,142000,261292430,13460,13460,13460,13460,0
|
|
20231121,141900,261292430,13460,13460,13460,13460,20
|
|
20231121,141800,261023230,13460,13460,13460,13460,41
|
|
20231121,141700,260471370,13510,13500,13510,13500,4
|
|
20231121,141600,260417340,13510,13460,13510,13460,24
|
|
20231121,141500,260094110,13510,13500,13510,13500,6
|
|
20231121,141400,260013070,13460,13460,13460,13460,20
|
|
20231121,141300,259743870,13500,13460,13500,13460,34
|
|
20231121,141200,259285670,13510,13500,13510,13500,2
|
|
20231121,141100,259258660,13460,13460,13460,13460,40
|
|
20231121,141000,258720260,13460,13460,13460,13460,0
|
|
20231121,140900,258720260,13460,13460,13460,13460,20
|
|
20231121,140800,258451060,13500,13500,13500,13500,1
|
|
20231121,140700,258437560,13460,13500,13500,13460,21
|
|
20231121,140600,258154860,13460,13450,13460,13450,29
|
|
20231121,140500,257764720,13450,13450,13450,13450,0
|
|
20231121,140400,257764720,13450,13460,13460,13450,311
|
|
20231121,140300,253581660,13460,13460,13460,13460,50
|
|
20231121,140200,252908660,13460,13460,13460,13460,20
|
|
20231121,140100,252639460,13510,13460,13510,13460,44
|
|
20231121,140000,252047050,13510,13500,13510,13500,4
|
|
20231121,135900,251993040,13460,13500,13500,13460,27
|
|
20231121,135800,251629340,13460,13460,13460,13460,0
|
|
20231121,135700,251629340,13460,13460,13460,13460,20
|
|
20231121,135600,251360140,13460,13470,13470,13450,259
|
|
20231121,135500,247874600,13500,13500,13500,13500,2
|
|
20231121,135400,247847600,13470,13470,13470,13470,20
|
|
20231121,135300,247578200,13450,13450,13450,13450,0
|
|
20231121,135200,247578200,13450,13490,13530,13450,334
|
|
20231121,135100,243063220,13500,13450,13500,13450,43
|
|
20231121,135000,242483740,13480,13470,13480,13470,20
|
|
20231121,134900,242214180,13460,13460,13460,13460,20
|
|
20231121,134800,241944980,13460,13460,13460,13460,1
|
|
20231121,134700,241931520,13460,13460,13460,13460,20
|
|
20231121,134600,241662320,13460,13460,13460,13460,20
|
|
20231121,134500,241393120,13460,13460,13460,13460,0
|
|
20231121,134400,241393120,13460,13460,13460,13460,20
|
|
20231121,134300,241123920,13460,13460,13460,13460,0
|
|
20231121,134200,241123920,13460,13460,13460,13460,20
|
|
20231121,134100,240854720,13480,13480,13480,13480,4
|
|
20231121,134000,240800800,13480,13480,13480,13480,1
|
|
20231121,133900,240787320,13470,13470,13470,13470,20
|
|
20231121,133800,240517920,13480,13480,13480,13480,0
|
|
20231121,133700,240517920,13480,13480,13480,13480,20
|
|
20231121,133600,240248320,13500,13500,13500,13500,0
|
|
20231121,133500,240248320,13500,13500,13500,13500,5
|
|
20231121,133400,240180820,13520,13520,13520,13520,10
|
|
20231121,133300,240045620,13530,13520,13530,13520,53
|
|
20231121,133200,239329040,13520,13520,13520,13520,21
|
|
20231121,133100,239045120,13520,13510,13520,13510,125
|
|
20231121,133000,237355170,13510,13520,13520,13510,163
|
|
20231121,132900,235151570,13520,13520,13520,13510,89
|
|
20231121,132800,233948770,13520,13480,13520,13480,939
|
|
20231121,132700,221276890,13470,13440,13470,13440,235
|
|
20231121,132600,218112040,13470,13470,13470,13470,2
|
|
20231121,132500,218085100,13430,13430,13430,13430,20
|
|
20231121,132400,217816500,13470,13430,13470,13430,22
|
|
20231121,132300,217520960,13470,13470,13470,13470,2
|
|
20231121,132200,217494020,13460,13430,13460,13430,122
|
|
20231121,132100,215852500,13460,13460,13460,13460,2
|
|
20231121,132000,215825580,13410,13410,13410,13410,20
|
|
20231121,131900,215557380,13410,13410,13410,13410,20
|
|
20231121,131800,215289180,13410,13410,13410,13410,0
|
|
20231121,131700,215289180,13410,13410,13410,13410,20
|
|
20231121,131600,215020980,13460,13460,13460,13460,2
|
|
20231121,131500,214994060,13410,13450,13470,13410,24
|
|
20231121,131400,214672020,13410,13410,13410,13410,20
|
|
20231121,131300,214403820,13470,13470,13470,13470,6
|
|
20231121,131200,214323000,13420,13420,13460,13420,1384
|
|
20231121,131100,195716300,13380,13380,13380,13380,2
|
|
20231121,131000,195689540,13380,13410,13410,13380,433
|
|
20231121,130900,189883610,13410,13410,13410,13410,24
|
|
20231121,130800,189561770,13410,13410,13410,13410,10
|
|
20231121,130700,189427670,13410,13410,13410,13410,20
|
|
20231121,130600,189159470,13430,13420,13430,13420,18
|
|
20231121,130500,188917890,13420,13410,13420,13410,122
|
|
20231121,130400,187281850,13410,13410,13410,13410,20
|
|
20231121,130300,187013650,13420,13410,13420,13410,27
|
|
20231121,130200,186651510,13380,13380,13380,13380,43
|
|
20231121,130100,186076170,13390,13390,13390,13390,0
|
|
20231121,130000,186076170,13390,13390,13390,13390,20
|
|
20231121,125900,185808370,13390,13390,13390,13390,0
|
|
20231121,125800,185808370,13390,13400,13430,13390,22
|
|
20231121,125700,185513740,13390,13390,13390,13390,20
|
|
20231121,125600,185245940,13390,13390,13390,13390,100
|
|
20231121,125500,183906940,13430,13390,13430,13390,22
|
|
20231121,125400,183612280,13430,13430,13430,13430,10
|
|
20231121,125300,183477980,13420,13420,13420,13420,20
|
|
20231121,125200,183209580,13430,13420,13430,13420,32
|
|
20231121,125100,182780020,13430,13430,13430,13430,0
|
|
20231121,125000,182780020,13430,13430,13430,13430,7
|
|
20231121,124900,182686010,13420,13410,13430,13410,20
|
|
20231121,124800,182417620,13370,13370,13370,13370,20
|
|
20231121,124700,182150220,13380,13370,13380,13370,41
|
|
20231121,124600,181601840,13380,13380,13380,13380,0
|
|
20231121,124500,181601840,13380,13380,13380,13380,20
|
|
20231121,124400,181334240,13370,13370,13370,13370,0
|
|
20231121,124300,181334240,13370,13370,13370,13370,21
|
|
20231121,124200,181053470,13370,13370,13370,13370,39
|
|
20231121,124100,180532040,13410,13410,13410,13410,0
|
|
20231121,124000,180532040,13410,13410,13410,13410,18
|
|
20231121,123900,180290660,13440,13380,13440,13380,66
|
|
20231121,123800,179406780,13380,13380,13380,13380,20
|
|
20231121,123700,179139180,13380,13380,13380,13380,33
|
|
20231121,123600,178697640,13380,13380,13380,13380,0
|
|
20231121,123500,178697640,13380,13380,13380,13380,20
|
|
20231121,123400,178430040,13380,13380,13380,13380,0
|
|
20231121,123300,178430040,13380,13380,13380,13380,20
|
|
20231121,123200,178162440,13380,13380,13380,13380,20
|
|
20231121,123100,177894840,13430,13430,13430,13430,2
|
|
20231121,123000,177867980,13380,13380,13380,13380,20
|
|
20231121,122900,177600380,13380,13380,13380,13380,0
|
|
20231121,122800,177600380,13380,13380,13380,13380,20
|
|
20231121,122700,177332780,13380,13380,13380,13380,0
|
|
20231121,122600,177332780,13380,13380,13380,13380,125
|
|
20231121,122500,175660280,13440,13380,13440,13380,23
|
|
20231121,122400,175352360,13440,13420,13440,13420,403
|
|
20231121,122300,169943090,13390,13390,13390,13390,20
|
|
20231121,122200,169675290,13390,13390,13390,13390,0
|
|
20231121,122100,169675290,13390,13390,13390,13390,20
|
|
20231121,122000,169407490,13390,13390,13390,13390,20
|
|
20231121,121900,169139690,13420,13400,13420,13400,3
|
|
20231121,121800,169099470,13390,13390,13390,13390,20
|
|
20231121,121700,168831670,13390,13390,13390,13390,0
|
|
20231121,121600,168831670,13390,13390,13390,13390,20
|
|
20231121,121500,168563870,13380,13380,13380,13380,20
|
|
20231121,121400,168296270,13390,13390,13390,13390,0
|
|
20231121,121300,168296270,13390,13390,13390,13390,20
|
|
20231121,121200,168028470,13390,13390,13390,13390,0
|
|
20231121,121100,168028470,13390,13390,13390,13390,20
|
|
20231121,121000,167760670,13390,13390,13390,13390,20
|
|
20231121,120900,167492870,13390,13390,13390,13390,171
|
|
20231121,120800,165203180,13390,13390,13390,13390,30
|
|
20231121,120700,164801480,13390,13390,13390,13390,0
|
|
20231121,120600,164801480,13390,13390,13390,13390,20
|
|
20231121,120500,164533680,13390,13390,13390,13390,20
|
|
20231121,120400,164265880,13390,13390,13390,13390,140
|
|
20231121,120300,162391280,13390,13390,13390,13390,20
|
|
20231121,120200,162123480,13420,13420,13420,13420,2
|
|
20231121,120100,162096640,13390,13390,13390,13390,20
|
|
20231121,120000,161828840,13400,13400,13400,13400,20
|
|
20231121,115900,161560840,13400,13400,13400,13400,0
|
|
20231121,115800,161560840,13400,13400,13400,13400,20
|
|
20231121,115700,161292840,13420,13420,13420,13420,0
|
|
20231121,115600,161292840,13420,13390,13420,13390,42
|
|
20231121,115500,160729800,13390,13390,13390,13390,0
|
|
20231121,115400,160729800,13390,13390,13390,13390,20
|
|
20231121,115300,160462000,13380,13380,13380,13380,20
|
|
20231121,115200,160194400,13380,13380,13380,13380,0
|
|
20231121,115100,160194400,13380,13380,13380,13380,25
|
|
20231121,115000,159859900,13370,13370,13370,13370,0
|
|
20231121,114900,159859900,13370,13400,13400,13370,520
|
|
20231121,114800,152899820,13400,13400,13400,13400,25
|
|
20231121,114700,152564820,13400,13400,13400,13400,0
|
|
20231121,114600,152564820,13400,13400,13400,13400,20
|
|
20231121,114500,152296820,13400,13400,13400,13400,0
|
|
20231121,114400,152296820,13400,13410,13410,13400,30
|
|
20231121,114300,151894720,13410,13410,13410,13410,20
|
|
20231121,114200,151626520,13400,13400,13400,13400,0
|
|
20231121,114100,151626520,13400,13400,13400,13400,20
|
|
20231121,114000,151358520,13420,13420,13420,13420,0
|
|
20231121,113900,151358520,13420,13420,13420,13420,3
|
|
20231121,113800,151318260,13420,13400,13420,13400,39
|
|
20231121,113700,150795280,13400,13400,13400,13400,0
|
|
20231121,113600,150795280,13400,13400,13400,13400,20
|
|
20231121,113500,150527280,13390,13390,13390,13390,0
|
|
20231121,113400,150527280,13390,13420,13420,13390,22
|
|
20231121,113300,150232640,13400,13400,13400,13400,20
|
|
20231121,113200,149964640,13400,13400,13400,13400,0
|
|
20231121,113100,149964640,13400,13400,13400,13400,20
|
|
20231121,113000,149696640,13400,13400,13410,13400,184
|
|
20231121,112900,147230860,13400,13400,13400,13400,4
|
|
20231121,112800,147177260,13410,13410,13410,13410,2
|
|
20231121,112700,147150440,13390,13390,13390,13390,0
|
|
20231121,112600,147150440,13390,13390,13390,13390,23
|
|
20231121,112500,146842470,13390,13390,13390,13390,0
|
|
20231121,112400,146842470,13390,13390,13390,13390,20
|
|
20231121,112300,146574670,13390,13390,13390,13390,140
|
|
20231121,112200,144700070,13400,13400,13400,13400,0
|
|
20231121,112100,144700070,13400,13400,13400,13400,20
|
|
20231121,112000,144432070,13400,13400,13400,13400,0
|
|
20231121,111900,144432070,13400,13400,13400,13400,20
|
|
20231121,111800,144164070,13410,13410,13410,13410,11
|
|
20231121,111700,144016560,13410,13420,13420,13410,172
|
|
20231121,111600,141710010,13420,13410,13440,13410,11
|
|
20231121,111500,141562340,13410,13410,13410,13410,1
|
|
20231121,111400,141548930,13410,13410,13410,13410,20
|
|
20231121,111300,141280730,13400,13400,13400,13400,0
|
|
20231121,111200,141280730,13400,13400,13400,13400,30
|
|
20231121,111100,140878730,13400,13400,13400,13400,26
|
|
20231121,111000,140530330,13390,13390,13390,13390,0
|
|
20231121,110900,140530330,13390,13430,13440,13390,103
|
|
20231121,110800,139147360,13390,13390,13390,13390,0
|
|
20231121,110700,139147360,13390,13390,13390,13390,20
|
|
20231121,110600,138879560,13390,13390,13390,13390,20
|
|
20231121,110500,138611760,13380,13380,13380,13380,19
|
|
20231121,110400,138357540,13430,13380,13430,13380,25
|
|
20231121,110300,138022790,13380,13380,13380,13380,0
|
|
20231121,110200,138022790,13380,13380,13380,13380,20
|
|
20231121,110100,137755190,13390,13390,13390,13390,20
|
|
20231121,110000,137487390,13390,13390,13390,13390,0
|
|
20231121,105900,137487390,13390,13390,13390,13390,20
|
|
20231121,105800,137219590,13380,13380,13380,13380,0
|
|
20231121,105700,137219590,13380,13380,13380,13380,21
|
|
20231121,105600,136938610,13370,13370,13370,13370,20
|
|
20231121,105500,136671210,13370,13370,13370,13370,1
|
|
20231121,105400,136657840,13360,13360,13360,13360,20
|
|
20231121,105300,136390640,13360,13360,13360,13360,0
|
|
20231121,105200,136390640,13360,13360,13360,13360,20
|
|
20231121,105100,136123440,13440,13360,13440,13360,22
|
|
20231121,105000,135829360,13350,13350,13350,13350,0
|
|
20231121,104900,135829360,13350,13350,13350,13350,20
|
|
20231121,104800,135562360,13340,13380,13380,13340,100
|
|
20231121,104700,134226730,13380,13380,13380,13380,20
|
|
20231121,104600,133959130,13380,13380,13380,13380,0
|
|
20231121,104500,133959130,13380,13380,13380,13380,20
|
|
20231121,104400,133691530,13440,13380,13440,13380,22
|
|
20231121,104300,133397050,13440,13440,13440,13440,0
|
|
20231121,104200,133397050,13440,13440,13440,13380,47
|
|
20231121,104100,132766570,13380,13380,13380,13380,0
|
|
20231121,104000,132766570,13380,13380,13380,13380,20
|
|
20231121,103900,132498970,13380,13380,13380,13380,20
|
|
20231121,103800,132231370,13380,13380,13380,13380,0
|
|
20231121,103700,132231370,13380,13380,13380,13380,20
|
|
20231121,103600,131963770,13430,13440,13440,13430,115
|
|
20231121,103500,130418670,13350,13380,13440,13350,2166
|
|
20231121,103400,101349000,13330,13330,13330,13330,20
|
|
20231121,103300,101082400,13320,13320,13320,13320,0
|
|
20231121,103200,101082400,13320,13320,13320,13320,20
|
|
20231121,103100,100816000,13320,13320,13320,13320,0
|
|
20231121,103000,100816000,13320,13320,13320,13320,20
|
|
20231121,102900,100549600,13320,13320,13320,13320,20
|
|
20231121,102800,100283200,13320,13320,13320,13320,0
|
|
20231121,102700,100283200,13320,13390,13390,13320,22
|
|
20231121,102600,99990020,13390,13390,13390,13390,0
|
|
20231121,102500,99990020,13390,13320,13390,13320,21
|
|
20231121,102400,99710230,13320,13320,13320,13320,20
|
|
20231121,102300,99443830,13310,13310,13310,13310,0
|
|
20231121,102200,99443830,13310,13310,13310,13310,20
|
|
20231121,102100,99177630,13310,13310,13310,13310,0
|
|
20231121,102000,99177630,13310,13310,13310,13310,20
|
|
20231121,101900,98911430,13320,13320,13320,13320,20
|
|
20231121,101800,98645030,13310,13310,13310,13310,0
|
|
20231121,101700,98645030,13310,13310,13310,13310,20
|
|
20231121,101600,98378830,13400,13340,13400,13340,100
|
|
20231121,101500,97040590,13280,13280,13280,13280,520
|
|
20231121,101400,90134990,13280,13290,13290,13280,223
|
|
20231121,101300,87172570,13290,13290,13290,13290,20
|
|
20231121,101200,86906770,13290,13290,13290,13290,22
|
|
20231121,101100,86614390,13290,13290,13290,13290,8
|
|
20231121,101000,86508070,13270,13320,13320,13270,2100
|
|
20231121,100900,58628820,13300,13300,13300,13300,0
|
|
20231121,100800,58628820,13300,13300,13300,13300,20
|
|
20231121,100700,58362820,13300,13300,13310,13300,422
|
|
20231121,100600,52750200,13300,13300,13300,13300,0
|
|
20231121,100500,52750200,13300,13300,13300,13300,20
|
|
20231121,100400,52484200,13400,13300,13400,13300,101
|
|
20231121,100300,51140800,13300,13300,13300,13300,20
|
|
20231121,100200,50874800,13400,13320,13400,13320,41
|
|
20231121,100100,50328600,13400,13400,13400,13400,0
|
|
20231121,100000,50328600,13400,13400,13400,13300,33
|
|
20231121,095900,49888400,13310,13310,13310,13310,19
|
|
20231121,095800,49635510,13300,13370,13370,13300,25
|
|
20231121,095700,49302660,13300,13300,13300,13300,20
|
|
20231121,095600,49036660,13300,13300,13300,13300,0
|
|
20231121,095500,49036660,13300,13300,13300,13300,20
|
|
20231121,095400,48770660,13350,13300,13350,13280,75
|
|
20231121,095300,47773600,13290,13290,13290,13290,20
|
|
20231121,095200,47507800,13300,13300,13300,13300,20
|
|
20231121,095100,47241800,13330,13310,13330,13310,539
|
|
20231121,095000,40067630,13310,13330,13330,13310,497
|
|
20231121,094900,33450590,13330,13330,13330,13330,2
|
|
20231121,094800,33423930,13320,13320,13320,13320,20
|
|
20231121,094700,33157530,13320,13320,13320,13320,20
|
|
20231121,094600,32891130,13330,13330,13330,13330,1
|
|
20231121,094500,32877800,13330,13330,13330,13330,2
|
|
20231121,094400,32851140,13350,13350,13350,13350,17
|
|
20231121,094300,32624190,13350,13360,13360,13350,24
|
|
20231121,094200,32303560,13360,13360,13360,13360,10
|
|
20231121,094100,32169960,13360,13360,13360,13360,0
|
|
20231121,094000,32169960,13360,13360,13360,13360,211
|
|
20231121,093900,29351000,13360,13360,13360,13360,0
|
|
20231121,093800,29351000,13360,13360,13360,13360,40
|
|
20231121,093700,28816600,13360,13360,13360,13360,1
|
|
20231121,093600,28803240,13340,13340,13340,13340,0
|
|
20231121,093500,28803240,13340,13340,13340,13340,0
|
|
20231121,093400,28803240,13340,13340,13340,13340,0
|
|
20231121,093300,28803240,13340,13340,13340,13340,0
|
|
20231121,093200,28803240,13340,13340,13340,13340,65
|
|
20231121,093100,27936140,13320,13320,13320,13320,0
|
|
20231121,093000,27936140,13320,13320,13320,13320,93
|
|
20231121,092900,26697380,13320,13320,13320,13320,1
|
|
20231121,092800,26684060,13320,13320,13320,13320,1
|
|
20231121,092700,26670740,13320,13310,13320,13310,2
|
|
20231121,092600,26644110,13310,13310,13310,13310,2
|
|
20231121,092500,26617490,13260,13290,13290,13260,30
|
|
20231121,092400,26219130,13310,13310,13310,13310,0
|
|
20231121,092300,26219130,13310,13310,13310,13300,622
|
|
20231121,092200,17946380,13320,13320,13320,13320,2
|
|
20231121,092100,17919740,13310,13310,13310,13310,0
|
|
20231121,092000,17919740,13310,13310,13310,13310,10
|
|
20231121,091900,17786640,13310,13340,13340,13310,245
|
|
20231121,091800,14523170,13340,13320,13340,13310,60
|
|
20231121,091700,13723320,13310,13310,13310,13310,5
|
|
20231121,091600,13656770,13310,13310,13310,13310,150
|
|
20231121,091500,11660270,13310,13310,13310,13310,20
|
|
20231121,091400,11394070,13310,13350,13350,13310,79
|
|
20231121,091300,10341690,13350,13350,13350,13350,3
|
|
20231121,091200,10301640,13340,13350,13350,13340,47
|
|
20231121,091100,9674290,13350,13350,13350,13350,42
|
|
20231121,091000,9113590,13350,13380,13380,13350,78
|
|
20231121,090900,8071490,13430,13420,13430,13410,47
|
|
20231121,090800,7440580,13430,13430,13430,13430,0
|
|
20231121,090700,7440580,13430,13430,13430,13430,0
|
|
20231121,090600,7440580,13430,13430,13430,13430,0
|
|
20231121,090500,7440580,13430,13440,13440,13420,6
|
|
20231121,090400,7359980,13450,13450,13450,13450,0
|
|
20231121,090300,7359980,13450,13440,13450,13440,201
|
|
20231121,090200,4656590,13450,13450,13450,13450,0
|
|
20231121,090100,4656590,13450,13420,13450,13420,93
|
|
20231121,090000,3407360,13310,13310,13310,13310,256
|