690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202700,333940360,13630,13630,13630,13630,301
|
|
20231122,202600,333940360,13630,13630,13630,13630,0
|
|
20231122,202500,333940360,13630,13630,13630,13630,0
|
|
20231122,202400,333940360,13630,13630,13630,13630,0
|
|
20231122,202300,333940360,13630,13630,13630,13630,0
|
|
20231122,202200,333940360,13630,13630,13630,13630,0
|
|
20231122,202100,333940360,13630,13630,13630,13630,0
|
|
20231122,202000,333940360,13630,13630,13630,13630,0
|
|
20231122,201900,333940360,13630,13630,13630,13630,0
|
|
20231122,201800,333940360,13630,13630,13630,13630,0
|
|
20231122,201700,333940360,13630,13630,13630,13630,0
|
|
20231122,201600,333940360,13630,13630,13630,13630,0
|
|
20231122,201500,333940360,13630,13630,13630,13630,0
|
|
20231122,201400,333940360,13630,13630,13630,13630,0
|
|
20231122,201300,333940360,13630,13630,13630,13630,0
|
|
20231122,201200,333940360,13630,13630,13630,13630,0
|
|
20231122,201100,333940360,13630,13630,13630,13630,0
|
|
20231122,201000,333940360,13630,13630,13630,13630,0
|
|
20231122,200900,333940360,13630,13630,13630,13630,0
|
|
20231122,200800,333940360,13630,13630,13630,13630,0
|
|
20231122,200700,333940360,13630,13630,13630,13630,0
|
|
20231122,200600,333940360,13630,13630,13630,13630,0
|
|
20231122,200500,333940360,13630,13630,13630,13630,0
|
|
20231122,200400,333940360,13630,13630,13630,13630,0
|
|
20231122,200300,333940360,13630,13630,13630,13630,0
|
|
20231122,200200,333940360,13630,13630,13630,13630,0
|
|
20231122,200100,333940360,13630,13630,13630,13630,0
|
|
20231122,200000,333940360,13630,13630,13630,13630,0
|
|
20231122,195900,333940360,13630,13630,13630,13630,0
|
|
20231122,195800,333940360,13630,13630,13630,13630,0
|
|
20231122,195700,333940360,13630,13630,13630,13630,301
|
|
20231122,195600,333940360,13630,13630,13630,13630,0
|
|
20231122,195500,333940360,13630,13630,13630,13630,0
|
|
20231122,195400,333940360,13630,13630,13630,13630,0
|
|
20231122,195300,333940360,13630,13630,13630,13630,0
|
|
20231122,195200,333940360,13630,13630,13630,13630,0
|
|
20231122,195100,333940360,13630,13630,13630,13630,0
|
|
20231122,195000,333940360,13630,13630,13630,13630,0
|
|
20231122,194900,333940360,13630,13630,13630,13630,0
|
|
20231122,194800,333940360,13630,13630,13630,13630,0
|
|
20231122,194700,333940360,13630,13630,13630,13630,0
|
|
20231122,194600,333940360,13630,13630,13630,13630,0
|
|
20231122,194500,333940360,13630,13630,13630,13630,0
|
|
20231122,194400,333940360,13630,13630,13630,13630,0
|
|
20231122,194300,333940360,13630,13630,13630,13630,0
|
|
20231122,194200,333940360,13630,13630,13630,13630,0
|
|
20231122,194100,333940360,13630,13630,13630,13630,0
|
|
20231122,194000,333940360,13630,13630,13630,13630,0
|
|
20231122,193900,333940360,13630,13630,13630,13630,0
|
|
20231122,193800,333940360,13630,13630,13630,13630,0
|
|
20231122,193700,333940360,13630,13630,13630,13630,0
|
|
20231122,193600,333940360,13630,13630,13630,13630,0
|
|
20231122,193500,333940360,13630,13630,13630,13630,0
|
|
20231122,193400,333940360,13630,13630,13630,13630,0
|
|
20231122,193300,333940360,13630,13630,13630,13630,0
|
|
20231122,193200,333940360,13630,13630,13630,13630,0
|
|
20231122,193100,333940360,13630,13630,13630,13630,0
|
|
20231122,193000,333940360,13630,13630,13630,13630,0
|
|
20231122,192900,333940360,13630,13630,13630,13630,0
|
|
20231122,192800,333940360,13630,13630,13630,13630,0
|
|
20231122,192700,333940360,13630,13630,13630,13630,301
|
|
20231122,192600,333940360,13630,13630,13630,13630,0
|
|
20231122,192500,333940360,13630,13630,13630,13630,0
|
|
20231122,192400,333940360,13630,13630,13630,13630,0
|
|
20231122,192300,333940360,13630,13630,13630,13630,0
|
|
20231122,192200,333940360,13630,13630,13630,13630,0
|
|
20231122,192100,333940360,13630,13630,13630,13630,0
|
|
20231122,192000,333940360,13630,13630,13630,13630,0
|
|
20231122,191900,333940360,13630,13630,13630,13630,0
|
|
20231122,191800,333940360,13630,13630,13630,13630,0
|
|
20231122,191700,333940360,13630,13630,13630,13630,0
|
|
20231122,191600,333940360,13630,13630,13630,13630,0
|
|
20231122,191500,333940360,13630,13630,13630,13630,0
|
|
20231122,191400,333940360,13630,13630,13630,13630,0
|
|
20231122,191300,333940360,13630,13630,13630,13630,0
|
|
20231122,191200,333940360,13630,13630,13630,13630,0
|
|
20231122,191100,333940360,13630,13630,13630,13630,0
|
|
20231122,191000,333940360,13630,13630,13630,13630,0
|
|
20231122,190900,333940360,13630,13630,13630,13630,0
|
|
20231122,190800,333940360,13630,13630,13630,13630,0
|
|
20231122,190700,333940360,13630,13630,13630,13630,0
|
|
20231122,190600,333940360,13630,13630,13630,13630,0
|
|
20231122,190500,333940360,13630,13630,13630,13630,0
|
|
20231122,190400,333940360,13630,13630,13630,13630,0
|
|
20231122,190300,333940360,13630,13630,13630,13630,0
|
|
20231122,190200,333940360,13630,13630,13630,13630,0
|
|
20231122,190100,333940360,13630,13630,13630,13630,0
|
|
20231122,190000,333940360,13630,13630,13630,13630,0
|
|
20231122,185900,333940360,13630,13630,13630,13630,0
|
|
20231122,185800,333940360,13630,13630,13630,13630,0
|
|
20231122,185700,333940360,13630,13630,13630,13630,301
|
|
20231122,185600,333940360,13630,13630,13630,13630,0
|
|
20231122,185500,333940360,13630,13630,13630,13630,0
|
|
20231122,185400,333940360,13630,13630,13630,13630,0
|
|
20231122,185300,333940360,13630,13630,13630,13630,0
|
|
20231122,185200,333940360,13630,13630,13630,13630,0
|
|
20231122,185100,333940360,13630,13630,13630,13630,0
|
|
20231122,185000,333940360,13630,13630,13630,13630,0
|
|
20231122,184900,333940360,13630,13630,13630,13630,0
|
|
20231122,184800,333940360,13630,13630,13630,13630,0
|
|
20231122,184700,333940360,13630,13630,13630,13630,0
|
|
20231122,184600,333940360,13630,13630,13630,13630,0
|
|
20231122,184500,333940360,13630,13630,13630,13630,0
|
|
20231122,184400,333940360,13630,13630,13630,13630,0
|
|
20231122,184300,333940360,13630,13630,13630,13630,0
|
|
20231122,184200,333940360,13630,13630,13630,13630,0
|
|
20231122,184100,333940360,13630,13630,13630,13630,0
|
|
20231122,184000,333940360,13630,13630,13630,13630,0
|
|
20231122,183900,333940360,13630,13630,13630,13630,0
|
|
20231122,183800,333940360,13630,13630,13630,13630,0
|
|
20231122,183700,333940360,13630,13630,13630,13630,0
|
|
20231122,183600,333940360,13630,13630,13630,13630,0
|
|
20231122,183500,333940360,13630,13630,13630,13630,0
|
|
20231122,183400,333940360,13630,13630,13630,13630,0
|
|
20231122,183300,333940360,13630,13630,13630,13630,0
|
|
20231122,183200,333940360,13630,13630,13630,13630,0
|
|
20231122,183100,333940360,13630,13630,13630,13630,0
|
|
20231122,183000,333940360,13630,13630,13630,13630,0
|
|
20231122,182900,333940360,13630,13630,13630,13630,0
|
|
20231122,182800,333940360,13630,13630,13630,13630,0
|
|
20231122,182700,333940360,13630,13630,13630,13630,301
|
|
20231122,182600,333940360,13630,13630,13630,13630,0
|
|
20231122,182500,333940360,13630,13630,13630,13630,0
|
|
20231122,182400,333940360,13630,13630,13630,13630,0
|
|
20231122,182300,333940360,13630,13630,13630,13630,0
|
|
20231122,182200,333940360,13630,13630,13630,13630,0
|
|
20231122,182100,333940360,13630,13630,13630,13630,0
|
|
20231122,182000,333940360,13630,13630,13630,13630,0
|
|
20231122,181900,333940360,13630,13630,13630,13630,0
|
|
20231122,181800,333940360,13630,13630,13630,13630,0
|
|
20231122,181700,333940360,13630,13630,13630,13630,0
|
|
20231122,181600,333940360,13630,13630,13630,13630,0
|
|
20231122,181500,333940360,13630,13630,13630,13630,0
|
|
20231122,181400,333940360,13630,13630,13630,13630,0
|
|
20231122,181300,333940360,13630,13630,13630,13630,0
|
|
20231122,181200,333940360,13630,13630,13630,13630,0
|
|
20231122,181100,333940360,13630,13630,13630,13630,0
|
|
20231122,181000,333940360,13630,13630,13630,13630,0
|
|
20231122,180900,333940360,13630,13630,13630,13630,0
|
|
20231122,180800,333940360,13630,13630,13630,13630,0
|
|
20231122,180700,333940360,13630,13630,13630,13630,0
|
|
20231122,180600,333940360,13630,13630,13630,13630,0
|
|
20231122,180500,333940360,13630,13630,13630,13630,0
|
|
20231122,180400,333940360,13630,13630,13630,13630,0
|
|
20231122,180300,333940360,13630,13630,13630,13630,0
|
|
20231122,180200,333940360,13630,13630,13630,13630,0
|
|
20231122,180100,333940360,13630,13630,13630,13630,0
|
|
20231122,180000,333940360,13630,13630,13630,13630,0
|
|
20231122,175900,333940360,13630,13630,13630,13630,0
|
|
20231122,175800,333940360,13630,13630,13630,13630,0
|
|
20231122,175700,333940360,13630,13630,13630,13630,301
|
|
20231122,175600,333940360,13630,13630,13630,13630,0
|
|
20231122,175500,333940360,13630,13630,13630,13630,0
|
|
20231122,175400,333940360,13630,13630,13630,13630,0
|
|
20231122,175300,333940360,13630,13630,13630,13630,0
|
|
20231122,175200,333940360,13630,13630,13630,13630,0
|
|
20231122,175100,333940360,13630,13630,13630,13630,0
|
|
20231122,175000,333940360,13630,13630,13630,13630,0
|
|
20231122,174900,333940360,13630,13630,13630,13630,0
|
|
20231122,174800,333940360,13630,13630,13630,13630,0
|
|
20231122,174700,333940360,13630,13630,13630,13630,0
|
|
20231122,174600,333940360,13630,13630,13630,13630,0
|
|
20231122,174500,333940360,13630,13630,13630,13630,0
|
|
20231122,174400,333940360,13630,13630,13630,13630,0
|
|
20231122,174300,333940360,13630,13630,13630,13630,0
|
|
20231122,174200,333940360,13630,13630,13630,13630,0
|
|
20231122,174100,333940360,13630,13630,13630,13630,0
|
|
20231122,174000,333940360,13630,13630,13630,13630,0
|
|
20231122,173900,333940360,13630,13630,13630,13630,0
|
|
20231122,173800,333940360,13630,13630,13630,13630,0
|
|
20231122,173700,333940360,13630,13630,13630,13630,0
|
|
20231122,173600,333940360,13630,13630,13630,13630,0
|
|
20231122,173500,333940360,13630,13630,13630,13630,0
|
|
20231122,173400,333940360,13630,13630,13630,13630,0
|
|
20231122,173300,333940360,13630,13630,13630,13630,0
|
|
20231122,173200,333940360,13630,13630,13630,13630,0
|
|
20231122,173100,333940360,13630,13630,13630,13630,0
|
|
20231122,173000,333940360,13630,13630,13630,13630,0
|
|
20231122,172900,333940360,13630,13630,13630,13630,0
|
|
20231122,172800,333940360,13630,13630,13630,13630,0
|
|
20231122,172700,333940360,13630,13630,13630,13630,301
|
|
20231122,172600,333940360,13630,13630,13630,13630,0
|
|
20231122,172500,333940360,13630,13630,13630,13630,0
|
|
20231122,172400,333940360,13630,13630,13630,13630,0
|
|
20231122,172300,333940360,13630,13630,13630,13630,0
|
|
20231122,172200,333940360,13630,13630,13630,13630,0
|
|
20231122,172100,333940360,13630,13630,13630,13630,0
|
|
20231122,172000,333940360,13630,13630,13630,13630,0
|
|
20231122,171900,333940360,13630,13630,13630,13630,0
|
|
20231122,171800,333940360,13630,13630,13630,13630,0
|
|
20231122,171700,333940360,13630,13630,13630,13630,0
|
|
20231122,171600,333940360,13630,13630,13630,13630,0
|
|
20231122,171500,333940360,13630,13630,13630,13630,0
|
|
20231122,171400,333940360,13630,13630,13630,13630,0
|
|
20231122,171300,333940360,13630,13630,13630,13630,0
|
|
20231122,171200,333940360,13630,13630,13630,13630,0
|
|
20231122,171100,333940360,13630,13630,13630,13630,0
|
|
20231122,171000,333940360,13630,13630,13630,13630,0
|
|
20231122,170900,333940360,13630,13630,13630,13630,0
|
|
20231122,170800,333940360,13630,13630,13630,13630,0
|
|
20231122,170700,333940360,13630,13630,13630,13630,0
|
|
20231122,170600,333940360,13630,13630,13630,13630,0
|
|
20231122,170500,333940360,13630,13630,13630,13630,0
|
|
20231122,170400,333940360,13630,13630,13630,13630,0
|
|
20231122,170300,333940360,13630,13630,13630,13630,0
|
|
20231122,170200,333940360,13630,13630,13630,13630,0
|
|
20231122,170100,333940360,13630,13630,13630,13630,0
|
|
20231122,170000,333940360,13630,13630,13630,13630,0
|
|
20231122,165900,333940360,13630,13630,13630,13630,0
|
|
20231122,165800,333940360,13630,13630,13630,13630,0
|
|
20231122,165700,333940360,13630,13630,13630,13630,301
|
|
20231122,165600,333940360,13630,13630,13630,13630,0
|
|
20231122,165500,333940360,13630,13630,13630,13630,0
|
|
20231122,165400,333940360,13630,13630,13630,13630,0
|
|
20231122,165300,333940360,13630,13630,13630,13630,0
|
|
20231122,165200,333940360,13630,13630,13630,13630,0
|
|
20231122,165100,333940360,13630,13630,13630,13630,0
|
|
20231122,165000,333940360,13630,13630,13630,13630,0
|
|
20231122,164900,333940360,13630,13630,13630,13630,0
|
|
20231122,164800,333940360,13630,13630,13630,13630,0
|
|
20231122,164700,333940360,13630,13630,13630,13630,0
|
|
20231122,164600,333940360,13630,13630,13630,13630,0
|
|
20231122,164500,333940360,13630,13630,13630,13630,0
|
|
20231122,164400,333940360,13630,13630,13630,13630,0
|
|
20231122,164300,333940360,13630,13630,13630,13630,0
|
|
20231122,164200,333940360,13630,13630,13630,13630,0
|
|
20231122,164100,333940360,13630,13630,13630,13630,0
|
|
20231122,164000,333940360,13630,13630,13630,13630,0
|
|
20231122,163900,333940360,13630,13630,13630,13630,0
|
|
20231122,163800,333940360,13630,13630,13630,13630,0
|
|
20231122,163700,333940360,13630,13630,13630,13630,0
|
|
20231122,163600,333940360,13630,13630,13630,13630,0
|
|
20231122,163500,333940360,13630,13630,13630,13630,0
|
|
20231122,163400,333940360,13630,13630,13630,13630,0
|
|
20231122,163300,333940360,13630,13630,13630,13630,0
|
|
20231122,163200,333940360,13630,13630,13630,13630,0
|
|
20231122,163100,333940360,13630,13630,13630,13630,0
|
|
20231122,163000,333940360,13630,13630,13630,13630,0
|
|
20231122,162900,333940360,13630,13630,13630,13630,0
|
|
20231122,162800,333940360,13630,13630,13630,13630,0
|
|
20231122,162700,333940360,13630,13630,13630,13630,301
|
|
20231122,162600,333940360,13630,13630,13630,13630,0
|
|
20231122,162500,333940360,13630,13630,13630,13630,0
|
|
20231122,162400,333940360,13630,13630,13630,13630,0
|
|
20231122,162300,333940360,13630,13630,13630,13630,0
|
|
20231122,162200,333940360,13630,13630,13630,13630,0
|
|
20231122,162100,333940360,13630,13630,13630,13630,0
|
|
20231122,162000,333940360,13630,13630,13630,13630,0
|
|
20231122,161900,333940360,13630,13630,13630,13630,0
|
|
20231122,161800,333940360,13630,13630,13630,13630,0
|
|
20231122,161700,333940360,13630,13630,13630,13630,0
|
|
20231122,161600,333940360,13630,13630,13630,13630,0
|
|
20231122,161500,333940360,13630,13630,13630,13630,0
|
|
20231122,161400,333940360,13630,13630,13630,13630,0
|
|
20231122,161300,333940360,13630,13630,13630,13630,0
|
|
20231122,161200,333940360,13630,13630,13630,13630,0
|
|
20231122,161100,333940360,13630,13630,13630,13630,0
|
|
20231122,161000,333940360,13630,13630,13630,13630,0
|
|
20231122,160900,333940360,13630,13630,13630,13630,0
|
|
20231122,160800,333940360,13630,13630,13630,13630,0
|
|
20231122,160700,333940360,13630,13630,13630,13630,0
|
|
20231122,160600,333940360,13630,13630,13630,13630,0
|
|
20231122,160500,333940360,13630,13630,13630,13630,0
|
|
20231122,160400,333940360,13630,13630,13630,13630,0
|
|
20231122,160300,333940360,13630,13630,13630,13630,0
|
|
20231122,160200,333940360,13630,13630,13630,13630,0
|
|
20231122,160100,333940360,13630,13630,13630,13630,0
|
|
20231122,160000,333940360,13630,13630,13630,13630,0
|
|
20231122,155900,333940360,13630,13630,13630,13630,0
|
|
20231122,155800,333940360,13630,13630,13630,13630,0
|
|
20231122,155700,333940360,13630,13630,13630,13630,301
|
|
20231122,155600,333940360,13630,13630,13630,13630,0
|
|
20231122,155500,333940360,13630,13630,13630,13630,0
|
|
20231122,155400,333940360,13630,13630,13630,13630,0
|
|
20231122,155300,333940360,13630,13630,13630,13630,0
|
|
20231122,155200,333940360,13630,13630,13630,13630,0
|
|
20231122,155100,333940360,13630,13630,13630,13630,0
|
|
20231122,155000,333940360,13630,13630,13630,13630,0
|
|
20231122,154900,333940360,13630,13630,13630,13630,0
|
|
20231122,154800,333940360,13630,13630,13630,13630,0
|
|
20231122,154700,333940360,13630,13630,13630,13630,0
|
|
20231122,154600,333940360,13630,13630,13630,13630,0
|
|
20231122,154500,333940360,13630,13630,13630,13630,0
|
|
20231122,154400,333940360,13630,13630,13630,13630,0
|
|
20231122,154300,333940360,13630,13630,13630,13630,0
|
|
20231122,154200,333940360,13630,13630,13630,13630,0
|
|
20231122,154100,333940360,13630,13630,13630,13630,0
|
|
20231122,154000,333940360,13630,13630,13630,13630,0
|
|
20231122,153900,333940360,13630,13630,13630,13630,0
|
|
20231122,153800,333940360,13630,13630,13630,13630,0
|
|
20231122,153700,333940360,13630,13630,13630,13630,0
|
|
20231122,153600,333940360,13630,13630,13630,13630,0
|
|
20231122,153500,333940360,13630,13630,13630,13630,0
|
|
20231122,153400,333940360,13630,13630,13630,13630,0
|
|
20231122,153300,333940360,13630,13630,13630,13630,0
|
|
20231122,153200,333940360,13630,13630,13630,13630,0
|
|
20231122,153100,333940360,13630,13630,13630,13630,0
|
|
20231122,153000,333940360,13630,13630,13630,13630,301
|
|
20231122,152900,329837730,13670,13670,13670,13670,0
|
|
20231122,152800,329837730,13670,13670,13670,13670,0
|
|
20231122,152700,329837730,13670,13670,13670,13670,0
|
|
20231122,152600,329837730,13670,13670,13670,13670,0
|
|
20231122,152500,329837730,13670,13670,13670,13670,0
|
|
20231122,152400,329837730,13670,13670,13670,13670,0
|
|
20231122,152300,329837730,13670,13670,13670,13670,0
|
|
20231122,152200,329837730,13670,13670,13670,13670,0
|
|
20231122,152100,329837730,13670,13670,13670,13670,0
|
|
20231122,152000,329837730,13670,13670,13670,13670,0
|
|
20231122,151900,329837730,13670,13660,13670,13660,3
|
|
20231122,151800,329796740,13660,13570,13670,13570,56
|
|
20231122,151700,329034100,13660,13660,13680,13580,464
|
|
20231122,151600,322701000,13690,13670,13700,13670,14
|
|
20231122,151500,322509520,13700,13690,13700,13670,26
|
|
20231122,151400,322153950,13660,13670,13690,13660,251
|
|
20231122,151300,318725170,13700,13700,13700,13670,24
|
|
20231122,151200,318396970,13660,13670,13700,13660,137
|
|
20231122,151100,316525100,13670,13700,13700,13670,26
|
|
20231122,151000,316169560,13700,13690,13700,13690,15
|
|
20231122,150900,315964080,13700,13710,13730,13700,608
|
|
20231122,150800,307630090,13710,13630,13710,13630,874
|
|
20231122,150700,295682200,13630,13580,13640,13580,1491
|
|
20231122,150600,275404520,13600,13600,13600,13600,2
|
|
20231122,150500,275377320,13640,13620,13640,13620,705
|
|
20231122,150400,265766280,13630,13630,13630,13580,704
|
|
20231122,150300,256205760,13600,13570,13600,13570,720
|
|
20231122,150200,246417670,13560,13520,13560,13520,312
|
|
20231122,150100,242191600,13520,13420,13520,13420,58
|
|
20231122,150000,241411230,13470,13470,13470,13470,1
|
|
20231122,145900,241397760,13430,13480,13480,13430,40
|
|
20231122,145800,240859560,13480,13410,13480,13410,9
|
|
20231122,145700,240738520,13410,13490,13490,13410,17
|
|
20231122,145600,240510470,13490,13490,13490,13490,0
|
|
20231122,145500,240510470,13490,13490,13490,13490,1
|
|
20231122,145400,240496980,13510,13500,13510,13500,69
|
|
20231122,145300,239564990,13500,13500,13500,13500,10
|
|
20231122,145200,239429990,13500,13500,13500,13500,123
|
|
20231122,145100,237769490,13500,13500,13500,13500,41
|
|
20231122,145000,237215990,13490,13490,13490,13490,21
|
|
20231122,144900,236932700,13490,13490,13500,13490,53
|
|
20231122,144800,236217720,13500,13500,13500,13460,42
|
|
20231122,144700,235652320,13460,13410,13460,13410,1582
|
|
20231122,144600,214382840,13410,13410,13410,13410,13
|
|
20231122,144500,214208510,13410,13390,13410,13390,254
|
|
20231122,144400,210804010,13390,13390,13390,13390,0
|
|
20231122,144300,210804010,13390,13380,13390,13380,209
|
|
20231122,144200,208006470,13370,13370,13370,13370,20
|
|
20231122,144100,207739070,13370,13370,13370,13370,79
|
|
20231122,144000,206682840,13350,13350,13350,13350,84
|
|
20231122,143900,205561440,13350,13350,13350,13350,7
|
|
20231122,143800,205467990,13350,13340,13350,13340,25
|
|
20231122,143700,205134440,13350,13340,13350,13340,23
|
|
20231122,143600,204827590,13350,13350,13350,13350,0
|
|
20231122,143500,204827590,13350,13350,13350,13340,82
|
|
20231122,143400,203733690,13350,13350,13350,13350,0
|
|
20231122,143300,203733690,13350,13360,13360,13350,9
|
|
20231122,143200,203613530,13350,13370,13370,13350,2
|
|
20231122,143100,203586810,13370,13370,13370,13370,1
|
|
20231122,143000,203573440,13350,13350,13350,13350,20
|
|
20231122,142900,203306440,13350,13350,13350,13350,0
|
|
20231122,142800,203306440,13350,13350,13350,13350,20
|
|
20231122,142700,203039440,13350,13350,13350,13350,0
|
|
20231122,142600,203039440,13350,13350,13350,13350,20
|
|
20231122,142500,202772440,13350,13350,13350,13350,10
|
|
20231122,142400,202638940,13350,13350,13350,13350,20
|
|
20231122,142300,202371940,13350,13350,13350,13350,40
|
|
20231122,142200,201837940,13350,13350,13350,13350,5
|
|
20231122,142100,201771190,13380,13380,13380,13380,30
|
|
20231122,142000,201369790,13380,13380,13380,13380,0
|
|
20231122,141900,201369790,13380,13350,13380,13350,289
|
|
20231122,141800,197506420,13350,13350,13350,13350,11
|
|
20231122,141700,197359570,13350,13350,13350,13350,20
|
|
20231122,141600,197092570,13340,13340,13340,13340,20
|
|
20231122,141500,196825770,13340,13340,13340,13340,0
|
|
20231122,141400,196825770,13340,13340,13340,13340,20
|
|
20231122,141300,196558970,13320,13320,13320,13320,0
|
|
20231122,141200,196558970,13320,13320,13320,13320,20
|
|
20231122,141100,196292570,13320,13320,13320,13320,40
|
|
20231122,141000,195759770,13320,13320,13320,13320,30
|
|
20231122,140900,195360170,13330,13330,13330,13330,17
|
|
20231122,140800,195133560,13360,13360,13360,13360,3
|
|
20231122,140700,195093480,13360,13360,13360,13360,0
|
|
20231122,140600,195093480,13360,13360,13360,13360,56
|
|
20231122,140500,194345320,13350,13330,13350,13330,564
|
|
20231122,140400,186825880,13320,13320,13320,13320,35
|
|
20231122,140300,186359680,13330,13330,13330,13330,0
|
|
20231122,140200,186359680,13330,13330,13330,13330,5
|
|
20231122,140100,186293030,13350,13350,13350,13350,0
|
|
20231122,140000,186293030,13350,13350,13350,13350,0
|
|
20231122,135900,186293030,13350,13350,13350,13350,2
|
|
20231122,135800,186266330,13320,13320,13320,13320,20
|
|
20231122,135700,185999930,13320,13320,13320,13320,20
|
|
20231122,135600,185733530,13320,13320,13320,13320,0
|
|
20231122,135500,185733530,13320,13320,13320,13320,21
|
|
20231122,135400,185453810,13320,13320,13320,13320,0
|
|
20231122,135300,185453810,13320,13320,13320,13320,40
|
|
20231122,135200,184921010,13320,13320,13320,13320,0
|
|
20231122,135100,184921010,13320,13320,13320,13320,20
|
|
20231122,135000,184654610,13350,13350,13350,13350,2
|
|
20231122,134900,184627910,13320,13320,13320,13320,23
|
|
20231122,134800,184321550,13310,13310,13310,13310,20
|
|
20231122,134700,184055350,13320,13320,13320,13320,0
|
|
20231122,134600,184055350,13320,13320,13320,13320,0
|
|
20231122,134500,184055350,13320,13320,13320,13320,0
|
|
20231122,134400,184055350,13320,13320,13320,13310,40
|
|
20231122,134300,183522750,13310,13310,13310,13310,13
|
|
20231122,134200,183349720,13350,13350,13350,13350,14
|
|
20231122,134100,183162820,13300,13300,13300,13300,20
|
|
20231122,134000,182896820,13350,13350,13350,13350,0
|
|
20231122,133900,182896820,13350,13350,13350,13350,5
|
|
20231122,133800,182830070,13350,13300,13350,13300,24
|
|
20231122,133700,182510670,13300,13300,13300,13300,0
|
|
20231122,133600,182510670,13300,13300,13300,13300,20
|
|
20231122,133500,182244670,13300,13300,13300,13300,165
|
|
20231122,133400,180050170,13290,13300,13300,13290,8
|
|
20231122,133300,179943800,13300,13300,13300,13300,15
|
|
20231122,133200,179744300,13300,13300,13300,13300,5
|
|
20231122,133100,179677800,13300,13300,13300,13290,48
|
|
20231122,133000,179039640,13300,13300,13300,13300,0
|
|
20231122,132900,179039640,13300,13300,13300,13300,12
|
|
20231122,132800,178880040,13360,13360,13360,13360,0
|
|
20231122,132700,178880040,13360,13360,13360,13360,0
|
|
20231122,132600,178880040,13360,13300,13360,13300,16
|
|
20231122,132500,178666760,13300,13300,13300,13300,12
|
|
20231122,132400,178507160,13300,13300,13300,13300,20
|
|
20231122,132300,178241160,13300,13300,13300,13300,0
|
|
20231122,132200,178241160,13300,13300,13300,13300,20
|
|
20231122,132100,177975160,13300,13300,13300,13300,0
|
|
20231122,132000,177975160,13300,13300,13300,13300,20
|
|
20231122,131900,177709160,13290,13290,13290,13290,0
|
|
20231122,131800,177709160,13290,13290,13290,13290,20
|
|
20231122,131700,177443360,13290,13300,13300,13290,20
|
|
20231122,131600,177177540,13290,13290,13290,13290,0
|
|
20231122,131500,177177540,13290,13290,13290,13290,40
|
|
20231122,131400,176645940,13290,13290,13290,13290,0
|
|
20231122,131300,176645940,13290,13300,13300,13290,20
|
|
20231122,131200,176380130,13290,13290,13290,13290,0
|
|
20231122,131100,176380130,13290,13360,13360,13290,70
|
|
20231122,131000,175446330,13360,13360,13360,13360,0
|
|
20231122,130900,175446330,13360,13360,13360,13360,0
|
|
20231122,130800,175446330,13360,13330,13360,13290,21
|
|
20231122,130700,175167050,13290,13290,13290,13290,0
|
|
20231122,130600,175167050,13290,13290,13290,13290,40
|
|
20231122,130500,174635450,13290,13290,13290,13290,54
|
|
20231122,130400,173917790,13310,13310,13310,13310,0
|
|
20231122,130300,173917790,13310,13310,13310,13310,5
|
|
20231122,130200,173851240,13320,13320,13320,13320,0
|
|
20231122,130100,173851240,13320,13340,13340,13320,2
|
|
20231122,130000,173824580,13360,13360,13360,13360,1
|
|
20231122,125900,173811220,13360,13360,13360,13360,0
|
|
20231122,125800,173811220,13360,13340,13360,13290,21
|
|
20231122,125700,173531890,13290,13290,13290,13290,0
|
|
20231122,125600,173531890,13290,13290,13290,13290,20
|
|
20231122,125500,173266090,13290,13290,13290,13290,0
|
|
20231122,125400,173266090,13290,13290,13290,13290,20
|
|
20231122,125300,173000290,13290,13290,13290,13290,0
|
|
20231122,125200,173000290,13290,13290,13290,13290,20
|
|
20231122,125100,172734490,13290,13290,13290,13290,20
|
|
20231122,125000,172468690,13290,13290,13290,13290,0
|
|
20231122,124900,172468690,13290,13290,13290,13290,20
|
|
20231122,124800,172202890,13290,13290,13290,13290,0
|
|
20231122,124700,172202890,13290,13290,13290,13290,40
|
|
20231122,124600,171671290,13290,13290,13290,13290,0
|
|
20231122,124500,171671290,13290,13290,13290,13290,20
|
|
20231122,124400,171405490,13300,13300,13300,13300,0
|
|
20231122,124300,171405490,13300,13300,13300,13300,16
|
|
20231122,124200,171192690,13300,13300,13300,13300,4
|
|
20231122,124100,171139490,13300,13320,13320,13300,55
|
|
20231122,124000,170407030,13320,13320,13320,13320,0
|
|
20231122,123900,170407030,13320,13320,13320,13320,6
|
|
20231122,123800,170327110,13290,13290,13290,13290,20
|
|
20231122,123700,170061310,13290,13290,13290,13290,38
|
|
20231122,123600,169556290,13290,13290,13290,13290,0
|
|
20231122,123500,169556290,13290,13300,13300,13290,22
|
|
20231122,123400,169263890,13290,13290,13290,13290,0
|
|
20231122,123300,169263890,13290,13320,13320,13290,21
|
|
20231122,123200,168984770,13290,13290,13290,13290,20
|
|
20231122,123100,168718970,13320,13320,13320,13320,0
|
|
20231122,123000,168718970,13320,13320,13320,13320,0
|
|
20231122,122900,168718970,13320,13320,13320,13320,50
|
|
20231122,122800,168052970,13290,13300,13300,13290,20
|
|
20231122,122700,167787150,13290,13290,13290,13290,0
|
|
20231122,122600,167787150,13290,13290,13290,13290,20
|
|
20231122,122500,167521350,13290,13290,13290,13290,20
|
|
20231122,122400,167255550,13290,13290,13290,13290,0
|
|
20231122,122300,167255550,13290,13290,13290,13290,20
|
|
20231122,122200,166989750,13290,13290,13290,13290,0
|
|
20231122,122100,166989750,13290,13290,13290,13290,20
|
|
20231122,122000,166723950,13290,13290,13290,13290,0
|
|
20231122,121900,166723950,13290,13290,13290,13290,163
|
|
20231122,121800,164557680,13290,13290,13290,13290,20
|
|
20231122,121700,164291880,13290,13290,13290,13290,0
|
|
20231122,121600,164291880,13290,13290,13290,13290,20
|
|
20231122,121500,164026080,13290,13290,13290,13290,0
|
|
20231122,121400,164026080,13290,13290,13290,13290,20
|
|
20231122,121300,163760280,13290,13290,13290,13290,0
|
|
20231122,121200,163760280,13290,13290,13290,13290,20
|
|
20231122,121100,163494480,13290,13290,13290,13290,45
|
|
20231122,121000,162896430,13290,13290,13290,13290,0
|
|
20231122,120900,162896430,13290,13290,13290,13290,20
|
|
20231122,120800,162630630,13320,13320,13320,13320,0
|
|
20231122,120700,162630630,13320,13320,13320,13320,14
|
|
20231122,120600,162444150,13290,13290,13290,13290,0
|
|
20231122,120500,162444150,13290,13290,13290,13290,20
|
|
20231122,120400,162178350,13290,13290,13290,13290,40
|
|
20231122,120300,161646750,13290,13290,13290,13290,0
|
|
20231122,120200,161646750,13290,13290,13290,13290,20
|
|
20231122,120100,161380950,13320,13320,13320,13320,0
|
|
20231122,120000,161380950,13320,13320,13320,13320,2
|
|
20231122,115900,161354310,13280,13280,13280,13280,20
|
|
20231122,115800,161088710,13280,13280,13280,13280,0
|
|
20231122,115700,161088710,13280,13290,13290,13280,30
|
|
20231122,115600,160690290,13280,13290,13290,13280,7
|
|
20231122,115500,160597310,13280,13280,13280,13280,40
|
|
20231122,115400,160066110,13280,13280,13280,13280,0
|
|
20231122,115300,160066110,13280,13280,13280,13280,24
|
|
20231122,115200,159747390,13290,13290,13290,13290,16
|
|
20231122,115100,159534750,13290,13290,13290,13290,252
|
|
20231122,115000,156185670,13290,13290,13290,13290,20
|
|
20231122,114900,155919870,13300,13300,13300,13300,0
|
|
20231122,114800,155919870,13300,13310,13310,13300,160
|
|
20231122,114700,153791770,13310,13310,13310,13310,2
|
|
20231122,114600,153765150,13300,13300,13300,13300,18
|
|
20231122,114500,153525750,13310,13310,13310,13310,8
|
|
20231122,114400,153419270,13310,13310,13310,13310,0
|
|
20231122,114300,153419270,13310,13300,13310,13300,313
|
|
20231122,114200,149253350,13290,13290,13290,13290,0
|
|
20231122,114100,149253350,13290,13290,13290,13290,20
|
|
20231122,114000,148987550,13290,13290,13290,13290,0
|
|
20231122,113900,148987550,13290,13290,13290,13290,20
|
|
20231122,113800,148721750,13290,13290,13290,13290,40
|
|
20231122,113700,148190150,13290,13290,13290,13290,0
|
|
20231122,113600,148190150,13290,13290,13290,13290,20
|
|
20231122,113500,147924350,13300,13300,13300,13300,0
|
|
20231122,113400,147924350,13300,13300,13300,13300,0
|
|
20231122,113300,147924350,13300,13300,13300,13300,98
|
|
20231122,113200,146620950,13300,13300,13300,13300,45
|
|
20231122,113100,146022450,13300,13300,13300,13300,0
|
|
20231122,113000,146022450,13300,13300,13300,13300,8
|
|
20231122,112900,145916050,13270,13270,13270,13270,20
|
|
20231122,112800,145650650,13270,13270,13270,13270,5
|
|
20231122,112700,145584300,13270,13270,13270,13270,20
|
|
20231122,112600,145318900,13270,13270,13270,13270,20
|
|
20231122,112500,145053500,13270,13270,13270,13270,0
|
|
20231122,112400,145053500,13270,13270,13270,13270,74
|
|
20231122,112300,144071520,13270,13270,13270,13270,0
|
|
20231122,112200,144071520,13270,13270,13270,13270,27
|
|
20231122,112100,143713230,13270,13270,13270,13270,10
|
|
20231122,112000,143580530,13280,13280,13280,13280,13
|
|
20231122,111900,143407890,13280,13280,13280,13280,20
|
|
20231122,111800,143142290,13280,13280,13280,13280,166
|
|
20231122,111700,140937810,13280,13280,13280,13280,20
|
|
20231122,111600,140672210,13280,13280,13280,13280,0
|
|
20231122,111500,140672210,13280,13280,13280,13280,20
|
|
20231122,111400,140406610,13280,13280,13280,13280,0
|
|
20231122,111300,140406610,13280,13290,13290,13280,21
|
|
20231122,111200,140127710,13280,13280,13280,13280,20
|
|
20231122,111100,139862110,13280,13280,13280,13280,0
|
|
20231122,111000,139862110,13280,13300,13300,13280,363
|
|
20231122,110900,135034710,13300,13300,13300,13300,0
|
|
20231122,110800,135034710,13300,13300,13300,13300,40
|
|
20231122,110700,134502710,13300,13300,13300,13300,0
|
|
20231122,110600,134502710,13300,13310,13310,13300,21
|
|
20231122,110500,134223400,13300,13300,13300,13300,20
|
|
20231122,110400,133957400,13310,13310,13310,13310,0
|
|
20231122,110300,133957400,13310,13300,13310,13300,23
|
|
20231122,110200,133651470,13310,13310,13310,13310,3
|
|
20231122,110100,133611540,13310,13310,13310,13310,0
|
|
20231122,110000,133611540,13310,13310,13310,13310,10
|
|
20231122,105900,133478440,13300,13300,13300,13300,40
|
|
20231122,105800,132946440,13300,13300,13300,13300,20
|
|
20231122,105700,132680440,13310,13310,13310,13310,106
|
|
20231122,105600,131269580,13310,13300,13310,13300,154
|
|
20231122,105500,129219870,13290,13290,13290,13290,0
|
|
20231122,105400,129219870,13290,13290,13290,13290,20
|
|
20231122,105300,128954070,13290,13290,13290,13280,27
|
|
20231122,105200,128595430,13280,13280,13280,13280,0
|
|
20231122,105100,128595430,13280,13280,13280,13280,20
|
|
20231122,105000,128329830,13280,13280,13280,13280,0
|
|
20231122,104900,128329830,13280,13280,13280,13280,62
|
|
20231122,104800,127506470,13280,13280,13280,13280,0
|
|
20231122,104700,127506470,13280,13280,13280,13280,20
|
|
20231122,104600,127240870,13280,13280,13280,13280,40
|
|
20231122,104500,126709670,13280,13280,13280,13280,0
|
|
20231122,104400,126709670,13280,13310,13310,13280,21
|
|
20231122,104300,126430760,13280,13280,13280,13280,81
|
|
20231122,104200,125355080,13310,13310,13310,13310,0
|
|
20231122,104100,125355080,13310,13310,13310,13310,1
|
|
20231122,104000,125341770,13280,13280,13280,13280,20
|
|
20231122,103900,125076170,13280,13280,13280,13280,20
|
|
20231122,103800,124810570,13280,13280,13280,13280,0
|
|
20231122,103700,124810570,13280,13280,13280,13280,20
|
|
20231122,103600,124544970,13280,13290,13290,13280,10
|
|
20231122,103500,124412130,13290,13290,13290,13290,20
|
|
20231122,103400,124146330,13290,13290,13290,13290,0
|
|
20231122,103300,124146330,13290,13290,13290,13290,194
|
|
20231122,103200,121568070,13290,13290,13290,13290,10
|
|
20231122,103100,121435170,13320,13320,13320,13320,0
|
|
20231122,103000,121435170,13320,13320,13320,13320,10
|
|
20231122,102900,121301970,13320,13320,13320,13320,0
|
|
20231122,102800,121301970,13320,13320,13320,13320,20
|
|
20231122,102700,121035570,13320,13320,13320,13320,20
|
|
20231122,102600,120769170,13320,13320,13320,13320,68
|
|
20231122,102500,119863410,13320,13290,13320,13290,22
|
|
20231122,102400,119570970,13320,13320,13320,13320,0
|
|
20231122,102300,119570970,13320,13320,13320,13320,0
|
|
20231122,102200,119570970,13320,13320,13320,13320,0
|
|
20231122,102100,119570970,13320,13290,13320,13290,22
|
|
20231122,102000,119278530,13290,13310,13310,13290,20
|
|
20231122,101900,119012710,13290,13290,13290,13290,0
|
|
20231122,101800,119012710,13290,13290,13290,13290,51
|
|
20231122,101700,118334920,13290,13290,13290,13290,10
|
|
20231122,101600,118202020,13290,13290,13290,13290,95
|
|
20231122,101500,116939470,13290,13290,13290,13290,10
|
|
20231122,101400,116806570,13270,13270,13270,13270,180
|
|
20231122,101300,114417970,13270,13280,13280,13270,433
|
|
20231122,101200,108671260,13290,13290,13290,13290,204
|
|
20231122,101100,105960100,13290,13300,13300,13290,20
|
|
20231122,101000,105694250,13290,13290,13290,13290,0
|
|
20231122,100900,105694250,13290,13290,13290,13290,20
|
|
20231122,100800,105428450,13290,13290,13290,13290,0
|
|
20231122,100700,105428450,13290,13290,13290,13290,20
|
|
20231122,100600,105162650,13290,13290,13290,13290,40
|
|
20231122,100500,104631050,13290,13290,13290,13290,0
|
|
20231122,100400,104631050,13290,13340,13340,13290,21
|
|
20231122,100300,104351910,13340,13340,13340,13340,0
|
|
20231122,100200,104351910,13340,13340,13340,13340,16
|
|
20231122,100100,104138470,13340,13280,13340,13280,125
|
|
20231122,100000,102477570,13280,13280,13280,13280,1
|
|
20231122,095900,102464290,13280,13290,13290,13280,72
|
|
20231122,095800,101508120,13290,13290,13290,13290,3
|
|
20231122,095700,101468250,13290,13280,13290,13280,80
|
|
20231122,095600,100405450,13280,13280,13280,13280,51
|
|
20231122,095500,99728170,13280,13300,13300,13280,845
|
|
20231122,095400,88495640,13300,13300,13300,13300,20
|
|
20231122,095300,88229640,13360,13360,13360,13360,0
|
|
20231122,095200,88229640,13360,13300,13360,13300,43
|
|
20231122,095100,87657560,13300,13310,13310,13300,547
|
|
20231122,095000,80377440,13360,13360,13360,13360,0
|
|
20231122,094900,80377440,13360,13360,13360,13360,7
|
|
20231122,094800,80283920,13370,13310,13370,13310,102
|
|
20231122,094700,78926180,13300,13300,13300,13300,20
|
|
20231122,094600,78660180,13390,13390,13390,13390,2
|
|
20231122,094500,78633400,13300,13390,13390,13300,20
|
|
20231122,094400,78367220,13310,13320,13390,13310,462
|
|
20231122,094300,72215280,13400,13410,13410,13320,144
|
|
20231122,094200,70287260,13410,13320,13410,13320,652
|
|
20231122,094100,61598120,13420,13410,13420,13400,4
|
|
20231122,094000,61544470,13420,13320,13420,13320,52
|
|
20231122,093900,60851680,13370,13370,13370,13370,3
|
|
20231122,093800,60811570,13370,13370,13370,13370,10
|
|
20231122,093700,60677870,13370,13330,13370,13330,26
|
|
20231122,093600,60330810,13330,13330,13330,13330,6
|
|
20231122,093500,60250830,13330,13320,13330,13320,36
|
|
20231122,093400,59770960,13320,13360,13360,13320,690
|
|
20231122,093300,50572540,13390,13390,13390,13340,22
|
|
20231122,093200,50278770,13390,13390,13390,13390,1
|
|
20231122,093100,50265380,13390,13390,13390,13390,2
|
|
20231122,093000,50238600,13390,13390,13390,13390,0
|
|
20231122,092900,50238600,13390,13390,13390,13390,0
|
|
20231122,092800,50238600,13390,13440,13440,13390,122
|
|
20231122,092700,48603130,13400,13400,13400,13400,0
|
|
20231122,092600,48603130,13400,13400,13400,13400,19
|
|
20231122,092500,48348530,13440,13460,13460,13440,22
|
|
20231122,092400,48052650,13460,13460,13460,13460,20
|
|
20231122,092300,47783450,13470,13470,13470,13470,0
|
|
20231122,092200,47783450,13470,13470,13470,13470,0
|
|
20231122,092100,47783450,13470,13470,13470,13470,0
|
|
20231122,092000,47783450,13470,13470,13470,13470,0
|
|
20231122,091900,47783450,13470,13470,13470,13470,0
|
|
20231122,091800,47783450,13470,13470,13470,13470,0
|
|
20231122,091700,47783450,13470,13410,13470,13410,24
|
|
20231122,091600,47461490,13410,13400,13410,13400,66
|
|
20231122,091500,46576850,13330,13460,13460,13330,1154
|
|
20231122,091400,31176220,13490,13490,13490,13490,0
|
|
20231122,091300,31176220,13490,13490,13490,13490,0
|
|
20231122,091200,31176220,13490,13500,13500,13490,32
|
|
20231122,091100,30744240,13500,13500,13500,13500,2
|
|
20231122,091000,30717240,13480,13480,13480,13480,1
|
|
20231122,090900,30703760,13500,13500,13500,13500,6
|
|
20231122,090800,30622760,13470,13470,13470,13470,0
|
|
20231122,090700,30622760,13470,13470,13470,13470,0
|
|
20231122,090600,30622760,13470,13470,13470,13470,0
|
|
20231122,090500,30622760,13470,13470,13470,13470,14
|
|
20231122,090400,30434180,13470,13470,13470,13470,6
|
|
20231122,090300,30353360,13450,13450,13460,13450,111
|
|
20231122,090200,28859410,13460,13460,13460,13460,240
|
|
20231122,090100,25629010,13510,13530,13530,13500,245
|
|
20231122,090000,22321420,13500,13520,13520,13500,1651
|