697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,203400,190077020,7390,7390,7390,7390,731
|
|
20231121,203300,190077020,7390,7390,7390,7390,0
|
|
20231121,203200,190077020,7390,7390,7390,7390,0
|
|
20231121,203100,190077020,7390,7390,7390,7390,0
|
|
20231121,203000,190077020,7390,7390,7390,7390,0
|
|
20231121,202900,190077020,7390,7390,7390,7390,0
|
|
20231121,202800,190077020,7390,7390,7390,7390,0
|
|
20231121,202700,190077020,7390,7390,7390,7390,0
|
|
20231121,202600,190077020,7390,7390,7390,7390,0
|
|
20231121,202500,190077020,7390,7390,7390,7390,0
|
|
20231121,202400,190077020,7390,7390,7390,7390,0
|
|
20231121,202300,190077020,7390,7390,7390,7390,0
|
|
20231121,202200,190077020,7390,7390,7390,7390,0
|
|
20231121,202100,190077020,7390,7390,7390,7390,0
|
|
20231121,202000,190077020,7390,7390,7390,7390,0
|
|
20231121,201900,190077020,7390,7390,7390,7390,0
|
|
20231121,201800,190077020,7390,7390,7390,7390,0
|
|
20231121,201700,190077020,7390,7390,7390,7390,0
|
|
20231121,201600,190077020,7390,7390,7390,7390,0
|
|
20231121,201500,190077020,7390,7390,7390,7390,0
|
|
20231121,201400,190077020,7390,7390,7390,7390,0
|
|
20231121,201300,190077020,7390,7390,7390,7390,0
|
|
20231121,201200,190077020,7390,7390,7390,7390,0
|
|
20231121,201100,190077020,7390,7390,7390,7390,0
|
|
20231121,201000,190077020,7390,7390,7390,7390,0
|
|
20231121,200900,190077020,7390,7390,7390,7390,0
|
|
20231121,200800,190077020,7390,7390,7390,7390,0
|
|
20231121,200700,190077020,7390,7390,7390,7390,0
|
|
20231121,200600,190077020,7390,7390,7390,7390,0
|
|
20231121,200500,190077020,7390,7390,7390,7390,0
|
|
20231121,200400,190077020,7390,7390,7390,7390,731
|
|
20231121,200300,190077020,7390,7390,7390,7390,0
|
|
20231121,200200,190077020,7390,7390,7390,7390,0
|
|
20231121,200100,190077020,7390,7390,7390,7390,0
|
|
20231121,200000,190077020,7390,7390,7390,7390,0
|
|
20231121,195900,190077020,7390,7390,7390,7390,0
|
|
20231121,195800,190077020,7390,7390,7390,7390,0
|
|
20231121,195700,190077020,7390,7390,7390,7390,0
|
|
20231121,195600,190077020,7390,7390,7390,7390,0
|
|
20231121,195500,190077020,7390,7390,7390,7390,0
|
|
20231121,195400,190077020,7390,7390,7390,7390,0
|
|
20231121,195300,190077020,7390,7390,7390,7390,0
|
|
20231121,195200,190077020,7390,7390,7390,7390,0
|
|
20231121,195100,190077020,7390,7390,7390,7390,0
|
|
20231121,195000,190077020,7390,7390,7390,7390,0
|
|
20231121,194900,190077020,7390,7390,7390,7390,0
|
|
20231121,194800,190077020,7390,7390,7390,7390,0
|
|
20231121,194700,190077020,7390,7390,7390,7390,0
|
|
20231121,194600,190077020,7390,7390,7390,7390,0
|
|
20231121,194500,190077020,7390,7390,7390,7390,0
|
|
20231121,194400,190077020,7390,7390,7390,7390,0
|
|
20231121,194300,190077020,7390,7390,7390,7390,0
|
|
20231121,194200,190077020,7390,7390,7390,7390,0
|
|
20231121,194100,190077020,7390,7390,7390,7390,0
|
|
20231121,194000,190077020,7390,7390,7390,7390,0
|
|
20231121,193900,190077020,7390,7390,7390,7390,0
|
|
20231121,193800,190077020,7390,7390,7390,7390,0
|
|
20231121,193700,190077020,7390,7390,7390,7390,0
|
|
20231121,193600,190077020,7390,7390,7390,7390,0
|
|
20231121,193500,190077020,7390,7390,7390,7390,0
|
|
20231121,193400,190077020,7390,7390,7390,7390,731
|
|
20231121,193300,190077020,7390,7390,7390,7390,0
|
|
20231121,193200,190077020,7390,7390,7390,7390,0
|
|
20231121,193100,190077020,7390,7390,7390,7390,0
|
|
20231121,193000,190077020,7390,7390,7390,7390,0
|
|
20231121,192900,190077020,7390,7390,7390,7390,0
|
|
20231121,192800,190077020,7390,7390,7390,7390,0
|
|
20231121,192700,190077020,7390,7390,7390,7390,0
|
|
20231121,192600,190077020,7390,7390,7390,7390,0
|
|
20231121,192500,190077020,7390,7390,7390,7390,0
|
|
20231121,192400,190077020,7390,7390,7390,7390,0
|
|
20231121,192300,190077020,7390,7390,7390,7390,0
|
|
20231121,192200,190077020,7390,7390,7390,7390,0
|
|
20231121,192100,190077020,7390,7390,7390,7390,0
|
|
20231121,192000,190077020,7390,7390,7390,7390,0
|
|
20231121,191900,190077020,7390,7390,7390,7390,0
|
|
20231121,191800,190077020,7390,7390,7390,7390,0
|
|
20231121,191700,190077020,7390,7390,7390,7390,0
|
|
20231121,191600,190077020,7390,7390,7390,7390,0
|
|
20231121,191500,190077020,7390,7390,7390,7390,0
|
|
20231121,191400,190077020,7390,7390,7390,7390,0
|
|
20231121,191300,190077020,7390,7390,7390,7390,0
|
|
20231121,191200,190077020,7390,7390,7390,7390,0
|
|
20231121,191100,190077020,7390,7390,7390,7390,0
|
|
20231121,191000,190077020,7390,7390,7390,7390,0
|
|
20231121,190900,190077020,7390,7390,7390,7390,0
|
|
20231121,190800,190077020,7390,7390,7390,7390,0
|
|
20231121,190700,190077020,7390,7390,7390,7390,0
|
|
20231121,190600,190077020,7390,7390,7390,7390,0
|
|
20231121,190500,190077020,7390,7390,7390,7390,0
|
|
20231121,190400,190077020,7390,7390,7390,7390,731
|
|
20231121,190300,190077020,7390,7390,7390,7390,0
|
|
20231121,190200,190077020,7390,7390,7390,7390,0
|
|
20231121,190100,190077020,7390,7390,7390,7390,0
|
|
20231121,190000,190077020,7390,7390,7390,7390,0
|
|
20231121,185900,190077020,7390,7390,7390,7390,0
|
|
20231121,185800,190077020,7390,7390,7390,7390,0
|
|
20231121,185700,190077020,7390,7390,7390,7390,0
|
|
20231121,185600,190077020,7390,7390,7390,7390,0
|
|
20231121,185500,190077020,7390,7390,7390,7390,0
|
|
20231121,185400,190077020,7390,7390,7390,7390,0
|
|
20231121,185300,190077020,7390,7390,7390,7390,0
|
|
20231121,185200,190077020,7390,7390,7390,7390,0
|
|
20231121,185100,190077020,7390,7390,7390,7390,0
|
|
20231121,185000,190077020,7390,7390,7390,7390,0
|
|
20231121,184900,190077020,7390,7390,7390,7390,0
|
|
20231121,184800,190077020,7390,7390,7390,7390,0
|
|
20231121,184700,190077020,7390,7390,7390,7390,0
|
|
20231121,184600,190077020,7390,7390,7390,7390,0
|
|
20231121,184500,190077020,7390,7390,7390,7390,0
|
|
20231121,184400,190077020,7390,7390,7390,7390,0
|
|
20231121,184300,190077020,7390,7390,7390,7390,0
|
|
20231121,184200,190077020,7390,7390,7390,7390,0
|
|
20231121,184100,190077020,7390,7390,7390,7390,0
|
|
20231121,184000,190077020,7390,7390,7390,7390,0
|
|
20231121,183900,190077020,7390,7390,7390,7390,0
|
|
20231121,183800,190077020,7390,7390,7390,7390,0
|
|
20231121,183700,190077020,7390,7390,7390,7390,0
|
|
20231121,183600,190077020,7390,7390,7390,7390,0
|
|
20231121,183500,190077020,7390,7390,7390,7390,0
|
|
20231121,183400,190077020,7390,7390,7390,7390,731
|
|
20231121,183300,190077020,7390,7390,7390,7390,0
|
|
20231121,183200,190077020,7390,7390,7390,7390,0
|
|
20231121,183100,190077020,7390,7390,7390,7390,0
|
|
20231121,183000,190077020,7390,7390,7390,7390,0
|
|
20231121,182900,190077020,7390,7390,7390,7390,0
|
|
20231121,182800,190077020,7390,7390,7390,7390,0
|
|
20231121,182700,190077020,7390,7390,7390,7390,0
|
|
20231121,182600,190077020,7390,7390,7390,7390,0
|
|
20231121,182500,190077020,7390,7390,7390,7390,0
|
|
20231121,182400,190077020,7390,7390,7390,7390,0
|
|
20231121,182300,190077020,7390,7390,7390,7390,0
|
|
20231121,182200,190077020,7390,7390,7390,7390,0
|
|
20231121,182100,190077020,7390,7390,7390,7390,0
|
|
20231121,182000,190077020,7390,7390,7390,7390,0
|
|
20231121,181900,190077020,7390,7390,7390,7390,0
|
|
20231121,181800,190077020,7390,7390,7390,7390,0
|
|
20231121,181700,190077020,7390,7390,7390,7390,0
|
|
20231121,181600,190077020,7390,7390,7390,7390,0
|
|
20231121,181500,190077020,7390,7390,7390,7390,0
|
|
20231121,181400,190077020,7390,7390,7390,7390,0
|
|
20231121,181300,190077020,7390,7390,7390,7390,0
|
|
20231121,181200,190077020,7390,7390,7390,7390,0
|
|
20231121,181100,190077020,7390,7390,7390,7390,0
|
|
20231121,181000,190077020,7390,7390,7390,7390,0
|
|
20231121,180900,190077020,7390,7390,7390,7390,0
|
|
20231121,180800,190077020,7390,7390,7390,7390,0
|
|
20231121,180700,190077020,7390,7390,7390,7390,0
|
|
20231121,180600,190077020,7390,7390,7390,7390,0
|
|
20231121,180500,190077020,7390,7390,7390,7390,0
|
|
20231121,180400,190077020,7390,7390,7390,7390,731
|
|
20231121,180300,190077020,7390,7390,7390,7390,0
|
|
20231121,180200,190077020,7390,7390,7390,7390,0
|
|
20231121,180100,190077020,7390,7390,7390,7390,0
|
|
20231121,180000,190077020,7390,7390,7390,7390,0
|
|
20231121,175900,190077020,7390,7390,7390,7390,0
|
|
20231121,175800,190077020,7390,7390,7390,7390,0
|
|
20231121,175700,190077020,7390,7390,7390,7390,0
|
|
20231121,175600,190077020,7390,7390,7390,7390,0
|
|
20231121,175500,190077020,7390,7390,7390,7390,0
|
|
20231121,175400,190077020,7390,7390,7390,7390,0
|
|
20231121,175300,190077020,7390,7390,7390,7390,0
|
|
20231121,175200,190077020,7390,7390,7390,7390,0
|
|
20231121,175100,190077020,7390,7390,7390,7390,0
|
|
20231121,175000,190077020,7390,7390,7390,7390,0
|
|
20231121,174900,190077020,7390,7390,7390,7390,0
|
|
20231121,174800,190077020,7390,7390,7390,7390,0
|
|
20231121,174700,190077020,7390,7390,7390,7390,0
|
|
20231121,174600,190077020,7390,7390,7390,7390,0
|
|
20231121,174500,190077020,7390,7390,7390,7390,0
|
|
20231121,174400,190077020,7390,7390,7390,7390,0
|
|
20231121,174300,190077020,7390,7390,7390,7390,0
|
|
20231121,174200,190077020,7390,7390,7390,7390,0
|
|
20231121,174100,190077020,7390,7390,7390,7390,0
|
|
20231121,174000,190077020,7390,7390,7390,7390,0
|
|
20231121,173900,190077020,7390,7390,7390,7390,0
|
|
20231121,173800,190077020,7390,7390,7390,7390,0
|
|
20231121,173700,190077020,7390,7390,7390,7390,0
|
|
20231121,173600,190077020,7390,7390,7390,7390,0
|
|
20231121,173500,190077020,7390,7390,7390,7390,0
|
|
20231121,173400,190077020,7390,7390,7390,7390,731
|
|
20231121,173300,190077020,7390,7390,7390,7390,0
|
|
20231121,173200,190077020,7390,7390,7390,7390,0
|
|
20231121,173100,190077020,7390,7390,7390,7390,0
|
|
20231121,173000,190077020,7390,7390,7390,7390,0
|
|
20231121,172900,190077020,7390,7390,7390,7390,0
|
|
20231121,172800,190077020,7390,7390,7390,7390,0
|
|
20231121,172700,190077020,7390,7390,7390,7390,0
|
|
20231121,172600,190077020,7390,7390,7390,7390,0
|
|
20231121,172500,190077020,7390,7390,7390,7390,0
|
|
20231121,172400,190077020,7390,7390,7390,7390,0
|
|
20231121,172300,190077020,7390,7390,7390,7390,0
|
|
20231121,172200,190077020,7390,7390,7390,7390,0
|
|
20231121,172100,190077020,7390,7390,7390,7390,0
|
|
20231121,172000,190077020,7390,7390,7390,7390,0
|
|
20231121,171900,190077020,7390,7390,7390,7390,0
|
|
20231121,171800,190077020,7390,7390,7390,7390,0
|
|
20231121,171700,190077020,7390,7390,7390,7390,0
|
|
20231121,171600,190077020,7390,7390,7390,7390,0
|
|
20231121,171500,190077020,7390,7390,7390,7390,0
|
|
20231121,171400,190077020,7390,7390,7390,7390,0
|
|
20231121,171300,190077020,7390,7390,7390,7390,0
|
|
20231121,171200,190077020,7390,7390,7390,7390,0
|
|
20231121,171100,190077020,7390,7390,7390,7390,0
|
|
20231121,171000,190077020,7390,7390,7390,7390,0
|
|
20231121,170900,190077020,7390,7390,7390,7390,0
|
|
20231121,170800,190077020,7390,7390,7390,7390,0
|
|
20231121,170700,190077020,7390,7390,7390,7390,0
|
|
20231121,170600,190077020,7390,7390,7390,7390,0
|
|
20231121,170500,190077020,7390,7390,7390,7390,0
|
|
20231121,170400,190077020,7390,7390,7390,7390,731
|
|
20231121,170300,190077020,7390,7390,7390,7390,0
|
|
20231121,170200,190077020,7390,7390,7390,7390,0
|
|
20231121,170100,190077020,7390,7390,7390,7390,0
|
|
20231121,170000,190077020,7390,7390,7390,7390,0
|
|
20231121,165900,190077020,7390,7390,7390,7390,0
|
|
20231121,165800,190077020,7390,7390,7390,7390,0
|
|
20231121,165700,190077020,7390,7390,7390,7390,0
|
|
20231121,165600,190077020,7390,7390,7390,7390,0
|
|
20231121,165500,190077020,7390,7390,7390,7390,0
|
|
20231121,165400,190077020,7390,7390,7390,7390,0
|
|
20231121,165300,190077020,7390,7390,7390,7390,0
|
|
20231121,165200,190077020,7390,7390,7390,7390,0
|
|
20231121,165100,190077020,7390,7390,7390,7390,0
|
|
20231121,165000,190077020,7390,7390,7390,7390,0
|
|
20231121,164900,190077020,7390,7390,7390,7390,0
|
|
20231121,164800,190077020,7390,7390,7390,7390,0
|
|
20231121,164700,190077020,7390,7390,7390,7390,0
|
|
20231121,164600,190077020,7390,7390,7390,7390,0
|
|
20231121,164500,190077020,7390,7390,7390,7390,0
|
|
20231121,164400,190077020,7390,7390,7390,7390,0
|
|
20231121,164300,190077020,7390,7390,7390,7390,0
|
|
20231121,164200,190077020,7390,7390,7390,7390,0
|
|
20231121,164100,190077020,7390,7390,7390,7390,0
|
|
20231121,164000,190077020,7390,7390,7390,7390,0
|
|
20231121,163900,190077020,7390,7390,7390,7390,0
|
|
20231121,163800,190077020,7390,7390,7390,7390,0
|
|
20231121,163700,190077020,7390,7390,7390,7390,0
|
|
20231121,163600,190077020,7390,7390,7390,7390,0
|
|
20231121,163500,190077020,7390,7390,7390,7390,0
|
|
20231121,163400,190077020,7390,7390,7390,7390,731
|
|
20231121,163300,190077020,7390,7390,7390,7390,0
|
|
20231121,163200,190077020,7390,7390,7390,7390,0
|
|
20231121,163100,190077020,7390,7390,7390,7390,0
|
|
20231121,163000,190077020,7390,7390,7390,7390,0
|
|
20231121,162900,190077020,7390,7390,7390,7390,0
|
|
20231121,162800,190077020,7390,7390,7390,7390,0
|
|
20231121,162700,190077020,7390,7390,7390,7390,0
|
|
20231121,162600,190077020,7390,7390,7390,7390,0
|
|
20231121,162500,190077020,7390,7390,7390,7390,0
|
|
20231121,162400,190077020,7390,7390,7390,7390,0
|
|
20231121,162300,190077020,7390,7390,7390,7390,0
|
|
20231121,162200,190077020,7390,7390,7390,7390,0
|
|
20231121,162100,190077020,7390,7390,7390,7390,0
|
|
20231121,162000,190077020,7390,7390,7390,7390,0
|
|
20231121,161900,190077020,7390,7390,7390,7390,0
|
|
20231121,161800,190077020,7390,7390,7390,7390,0
|
|
20231121,161700,190077020,7390,7390,7390,7390,0
|
|
20231121,161600,190077020,7390,7390,7390,7390,0
|
|
20231121,161500,190077020,7390,7390,7390,7390,0
|
|
20231121,161400,190077020,7390,7390,7390,7390,0
|
|
20231121,161300,190077020,7390,7390,7390,7390,0
|
|
20231121,161200,190077020,7390,7390,7390,7390,0
|
|
20231121,161100,190077020,7390,7390,7390,7390,0
|
|
20231121,161000,190077020,7390,7390,7390,7390,0
|
|
20231121,160900,190077020,7390,7390,7390,7390,0
|
|
20231121,160800,190077020,7390,7390,7390,7390,0
|
|
20231121,160700,190077020,7390,7390,7390,7390,0
|
|
20231121,160600,190077020,7390,7390,7390,7390,0
|
|
20231121,160500,190077020,7390,7390,7390,7390,0
|
|
20231121,160400,190077020,7390,7390,7390,7390,731
|
|
20231121,160300,190077020,7390,7390,7390,7390,0
|
|
20231121,160200,190077020,7390,7390,7390,7390,0
|
|
20231121,160100,190077020,7390,7390,7390,7390,0
|
|
20231121,160000,190077020,7390,7390,7390,7390,0
|
|
20231121,155900,190077020,7390,7390,7390,7390,0
|
|
20231121,155800,190077020,7390,7390,7390,7390,0
|
|
20231121,155700,190077020,7390,7390,7390,7390,0
|
|
20231121,155600,190077020,7390,7390,7390,7390,0
|
|
20231121,155500,190077020,7390,7390,7390,7390,0
|
|
20231121,155400,190077020,7390,7390,7390,7390,0
|
|
20231121,155300,190077020,7390,7390,7390,7390,0
|
|
20231121,155200,190077020,7390,7390,7390,7390,0
|
|
20231121,155100,190077020,7390,7390,7390,7390,0
|
|
20231121,155000,190077020,7390,7390,7390,7390,0
|
|
20231121,154900,190077020,7390,7390,7390,7390,0
|
|
20231121,154800,190077020,7390,7390,7390,7390,0
|
|
20231121,154700,190077020,7390,7390,7390,7390,0
|
|
20231121,154600,190077020,7390,7390,7390,7390,0
|
|
20231121,154500,190077020,7390,7390,7390,7390,0
|
|
20231121,154400,190077020,7390,7390,7390,7390,0
|
|
20231121,154300,190077020,7390,7390,7390,7390,0
|
|
20231121,154200,190077020,7390,7390,7390,7390,0
|
|
20231121,154100,190077020,7390,7390,7390,7390,0
|
|
20231121,154000,190077020,7390,7390,7390,7390,0
|
|
20231121,153900,190077020,7390,7390,7390,7390,0
|
|
20231121,153800,190077020,7390,7390,7390,7390,0
|
|
20231121,153700,190077020,7390,7390,7390,7390,0
|
|
20231121,153600,190077020,7390,7390,7390,7390,0
|
|
20231121,153500,190077020,7390,7390,7390,7390,0
|
|
20231121,153400,190077020,7390,7390,7390,7390,731
|
|
20231121,153300,190077020,7390,7390,7390,7390,0
|
|
20231121,153200,190077020,7390,7390,7390,7390,0
|
|
20231121,153100,190077020,7390,7390,7390,7390,0
|
|
20231121,153000,190077020,7390,7390,7390,7390,731
|
|
20231121,152900,184674930,7430,7430,7430,7430,0
|
|
20231121,152800,184674930,7430,7430,7430,7430,0
|
|
20231121,152700,184674930,7430,7430,7430,7430,0
|
|
20231121,152600,184674930,7430,7430,7430,7430,0
|
|
20231121,152500,184674930,7430,7430,7430,7430,0
|
|
20231121,152400,184674930,7430,7430,7430,7430,0
|
|
20231121,152300,184674930,7430,7430,7430,7430,0
|
|
20231121,152200,184674930,7430,7430,7430,7430,0
|
|
20231121,152100,184674930,7430,7430,7430,7430,0
|
|
20231121,152000,184674930,7430,7430,7430,7430,0
|
|
20231121,151900,184674930,7430,7430,7430,7430,0
|
|
20231121,151800,184674930,7430,7430,7430,7430,0
|
|
20231121,151700,184674930,7430,7430,7430,7430,0
|
|
20231121,151600,184674930,7430,7430,7430,7430,14
|
|
20231121,151500,184570910,7430,7430,7430,7430,0
|
|
20231121,151400,184570910,7430,7430,7430,7430,0
|
|
20231121,151300,184570910,7430,7430,7430,7430,0
|
|
20231121,151200,184570910,7430,7430,7430,7430,0
|
|
20231121,151100,184570910,7430,7410,7430,7410,78
|
|
20231121,151000,183991730,7410,7400,7410,7390,17
|
|
20231121,150900,183865980,7390,7390,7390,7390,0
|
|
20231121,150800,183865980,7390,7390,7390,7390,0
|
|
20231121,150700,183865980,7390,7390,7390,7390,0
|
|
20231121,150600,183865980,7390,7390,7390,7390,0
|
|
20231121,150500,183865980,7390,7390,7390,7390,0
|
|
20231121,150400,183865980,7390,7390,7390,7390,0
|
|
20231121,150300,183865980,7390,7400,7410,7390,35
|
|
20231121,150200,183607110,7410,7410,7410,7410,0
|
|
20231121,150100,183607110,7410,7410,7410,7410,1
|
|
20231121,150000,183599700,7410,7410,7410,7410,0
|
|
20231121,145900,183599700,7410,7410,7410,7410,0
|
|
20231121,145800,183599700,7410,7410,7410,7410,1
|
|
20231121,145700,183592290,7410,7410,7410,7410,1
|
|
20231121,145600,183584880,7410,7410,7410,7410,0
|
|
20231121,145500,183584880,7410,7400,7410,7400,591
|
|
20231121,145400,179211470,7400,7400,7400,7400,0
|
|
20231121,145300,179211470,7400,7400,7400,7400,0
|
|
20231121,145200,179211470,7400,7400,7400,7400,0
|
|
20231121,145100,179211470,7400,7400,7400,7400,4
|
|
20231121,145000,179181870,7390,7390,7390,7390,26
|
|
20231121,144900,178989730,7390,7390,7390,7390,3
|
|
20231121,144800,178967560,7390,7390,7400,7390,14
|
|
20231121,144700,178864030,7390,7390,7390,7390,4
|
|
20231121,144600,178834470,7390,7400,7400,7390,26
|
|
20231121,144500,178642090,7390,7400,7400,7390,18
|
|
20231121,144400,178508970,7390,7390,7390,7390,0
|
|
20231121,144300,178508970,7390,7420,7420,7390,1747
|
|
20231121,144200,165589030,7420,7420,7420,7420,80
|
|
20231121,144100,164995430,7430,7430,7430,7430,0
|
|
20231121,144000,164995430,7430,7430,7430,7430,0
|
|
20231121,143900,164995430,7430,7430,7430,7430,0
|
|
20231121,143800,164995430,7430,7430,7430,7430,0
|
|
20231121,143700,164995430,7430,7430,7430,7430,3
|
|
20231121,143600,164973140,7430,7430,7430,7430,0
|
|
20231121,143500,164973140,7430,7430,7430,7430,0
|
|
20231121,143400,164973140,7430,7430,7430,7430,8
|
|
20231121,143300,164913700,7420,7420,7420,7420,0
|
|
20231121,143200,164913700,7420,7420,7420,7420,0
|
|
20231121,143100,164913700,7420,7420,7420,7420,106
|
|
20231121,143000,164127180,7410,7410,7410,7410,17
|
|
20231121,142900,164001210,7410,7410,7410,7410,0
|
|
20231121,142800,164001210,7410,7410,7410,7410,1
|
|
20231121,142700,163993800,7410,7410,7410,7410,0
|
|
20231121,142600,163993800,7410,7400,7410,7400,11
|
|
20231121,142500,163912300,7410,7410,7410,7410,40
|
|
20231121,142400,163615900,7410,7410,7410,7400,31
|
|
20231121,142300,163386200,7410,7410,7410,7410,30
|
|
20231121,142200,163163900,7410,7400,7410,7390,72
|
|
20231121,142100,162630920,7390,7390,7390,7390,0
|
|
20231121,142000,162630920,7390,7390,7390,7390,17
|
|
20231121,141900,162505290,7390,7390,7390,7390,0
|
|
20231121,141800,162505290,7390,7410,7420,7390,33
|
|
20231121,141700,162260520,7410,7410,7410,7410,4
|
|
20231121,141600,162230880,7390,7400,7400,7390,11
|
|
20231121,141500,162149490,7380,7380,7380,7380,0
|
|
20231121,141400,162149490,7380,7400,7400,7380,28
|
|
20231121,141300,161942310,7370,7370,7370,7370,3
|
|
20231121,141200,161920200,7370,7370,7370,7370,2
|
|
20231121,141100,161905460,7400,7400,7400,7400,0
|
|
20231121,141000,161905460,7400,7390,7400,7390,28
|
|
20231121,140900,161698410,7360,7360,7360,7360,0
|
|
20231121,140800,161698410,7360,7360,7360,7360,0
|
|
20231121,140700,161698410,7360,7360,7360,7360,0
|
|
20231121,140600,161698410,7360,7360,7360,7360,0
|
|
20231121,140500,161698410,7360,7360,7360,7360,0
|
|
20231121,140400,161698410,7360,7360,7360,7360,0
|
|
20231121,140300,161698410,7360,7400,7400,7360,138
|
|
20231121,140200,160677580,7390,7390,7390,7390,1
|
|
20231121,140100,160670190,7400,7400,7400,7400,0
|
|
20231121,140000,160670190,7400,7400,7400,7400,4
|
|
20231121,135900,160640590,7390,7390,7390,7390,0
|
|
20231121,135800,160640590,7390,7390,7390,7390,269
|
|
20231121,135700,158652680,7390,7390,7390,7390,0
|
|
20231121,135600,158652680,7390,7390,7390,7390,2
|
|
20231121,135500,158637900,7390,7390,7390,7390,0
|
|
20231121,135400,158637900,7390,7390,7390,7390,54
|
|
20231121,135300,158238840,7380,7380,7380,7380,0
|
|
20231121,135200,158238840,7380,7380,7380,7380,1
|
|
20231121,135100,158231460,7400,7400,7400,7400,122
|
|
20231121,135000,157328660,7380,7380,7380,7380,16
|
|
20231121,134900,157210580,7370,7370,7370,7370,0
|
|
20231121,134800,157210580,7370,7370,7370,7370,0
|
|
20231121,134700,157210580,7370,7370,7370,7370,71
|
|
20231121,134600,156687310,7400,7400,7400,7400,6
|
|
20231121,134500,156642910,7400,7400,7400,7400,0
|
|
20231121,134400,156642910,7400,7400,7400,7400,115
|
|
20231121,134300,155791910,7400,7400,7400,7400,4
|
|
20231121,134200,155762310,7360,7370,7370,7360,288
|
|
20231121,134100,153639760,7370,7380,7380,7370,120
|
|
20231121,134000,152755120,7390,7390,7390,7390,108
|
|
20231121,133900,151957000,7400,7400,7400,7400,0
|
|
20231121,133800,151957000,7400,7400,7400,7400,0
|
|
20231121,133700,151957000,7400,7400,7400,7400,100
|
|
20231121,133600,151217000,7390,7390,7390,7390,0
|
|
20231121,133500,151217000,7390,7390,7390,7390,0
|
|
20231121,133400,151217000,7390,7390,7390,7390,8
|
|
20231121,133300,151157880,7380,7380,7380,7380,0
|
|
20231121,133200,151157880,7380,7380,7380,7380,1
|
|
20231121,133100,151150500,7400,7390,7400,7390,54
|
|
20231121,133000,150750970,7390,7390,7390,7390,9
|
|
20231121,132900,150684460,7390,7390,7390,7390,0
|
|
20231121,132800,150684460,7390,7390,7390,7390,0
|
|
20231121,132700,150684460,7390,7400,7400,7390,280
|
|
20231121,132600,148613760,7410,7420,7420,7410,199
|
|
20231121,132500,147139130,7410,7410,7410,7410,0
|
|
20231121,132400,147139130,7410,7410,7410,7410,0
|
|
20231121,132300,147139130,7410,7410,7410,7410,15
|
|
20231121,132200,147027980,7410,7420,7420,7410,135
|
|
20231121,132100,146026290,7420,7420,7420,7420,0
|
|
20231121,132000,146026290,7420,7420,7420,7420,1
|
|
20231121,131900,146018870,7410,7410,7410,7410,10
|
|
20231121,131800,145944770,7430,7420,7430,7410,75
|
|
20231121,131700,145388420,7410,7410,7410,7410,0
|
|
20231121,131600,145388420,7410,7410,7410,7410,0
|
|
20231121,131500,145388420,7410,7410,7410,7410,0
|
|
20231121,131400,145388420,7410,7410,7410,7410,0
|
|
20231121,131300,145388420,7410,7410,7410,7410,0
|
|
20231121,131200,145388420,7410,7410,7410,7410,57
|
|
20231121,131100,144966050,7410,7430,7430,7410,108
|
|
20231121,131000,144165350,7440,7440,7440,7440,13
|
|
20231121,130900,144068630,7440,7440,7440,7440,4
|
|
20231121,130800,144038870,7440,7440,7440,7440,54
|
|
20231121,130700,143637110,7440,7440,7440,7440,0
|
|
20231121,130600,143637110,7440,7440,7440,7440,0
|
|
20231121,130500,143637110,7440,7440,7440,7440,0
|
|
20231121,130400,143637110,7440,7440,7440,7440,32
|
|
20231121,130300,143399030,7440,7440,7440,7440,6
|
|
20231121,130200,143354390,7440,7440,7440,7440,0
|
|
20231121,130100,143354390,7440,7440,7440,7440,0
|
|
20231121,130000,143354390,7440,7440,7440,7440,15
|
|
20231121,125900,143242790,7440,7440,7440,7440,0
|
|
20231121,125800,143242790,7440,7440,7440,7440,0
|
|
20231121,125700,143242790,7440,7440,7440,7440,10
|
|
20231121,125600,143168390,7440,7440,7440,7440,0
|
|
20231121,125500,143168390,7440,7440,7440,7440,0
|
|
20231121,125400,143168390,7440,7440,7440,7440,10
|
|
20231121,125300,143093990,7440,7460,7460,7420,38
|
|
20231121,125200,142811530,7460,7460,7460,7460,4
|
|
20231121,125100,142781690,7430,7430,7430,7430,33
|
|
20231121,125000,142536500,7460,7460,7460,7460,0
|
|
20231121,124900,142536500,7460,7460,7460,7460,0
|
|
20231121,124800,142536500,7460,7460,7460,7460,6
|
|
20231121,124700,142491740,7460,7460,7460,7460,3
|
|
20231121,124600,142469360,7460,7460,7460,7460,134
|
|
20231121,124500,141469720,7460,7440,7460,7440,54
|
|
20231121,124400,141067080,7430,7430,7430,7430,10
|
|
20231121,124300,140992780,7420,7420,7420,7420,15
|
|
20231121,124200,140881480,7460,7460,7460,7460,0
|
|
20231121,124100,140881480,7460,7460,7460,7460,0
|
|
20231121,124000,140881480,7460,7460,7460,7460,0
|
|
20231121,123900,140881480,7460,7460,7460,7460,0
|
|
20231121,123800,140881480,7460,7460,7460,7460,0
|
|
20231121,123700,140881480,7460,7460,7460,7460,0
|
|
20231121,123600,140881480,7460,7460,7460,7460,1
|
|
20231121,123500,140874020,7460,7460,7460,7460,6
|
|
20231121,123400,140829260,7420,7420,7420,7420,0
|
|
20231121,123300,140829260,7420,7440,7440,7420,16
|
|
20231121,123200,140710260,7460,7460,7460,7460,0
|
|
20231121,123100,140710260,7460,7460,7460,7460,0
|
|
20231121,123000,140710260,7460,7460,7460,7460,0
|
|
20231121,122900,140710260,7460,7460,7460,7460,0
|
|
20231121,122800,140710260,7460,7460,7460,7460,0
|
|
20231121,122700,140710260,7460,7460,7460,7460,32
|
|
20231121,122600,140471540,7420,7420,7420,7420,0
|
|
20231121,122500,140471540,7420,7420,7420,7420,0
|
|
20231121,122400,140471540,7420,7420,7420,7420,0
|
|
20231121,122300,140471540,7420,7420,7420,7420,16
|
|
20231121,122200,140352820,7460,7460,7460,7460,54
|
|
20231121,122100,139949980,7460,7460,7460,7460,0
|
|
20231121,122000,139949980,7460,7460,7460,7460,2
|
|
20231121,121900,139935060,7460,7460,7460,7460,0
|
|
20231121,121800,139935060,7460,7460,7460,7460,4
|
|
20231121,121700,139905220,7420,7420,7420,7420,0
|
|
20231121,121600,139905220,7420,7420,7420,7420,0
|
|
20231121,121500,139905220,7420,7420,7420,7420,0
|
|
20231121,121400,139905220,7420,7420,7420,7420,0
|
|
20231121,121300,139905220,7420,7420,7420,7420,1
|
|
20231121,121200,139897800,7450,7450,7450,7450,0
|
|
20231121,121100,139897800,7450,7450,7450,7450,0
|
|
20231121,121000,139897800,7450,7450,7450,7450,14
|
|
20231121,120900,139793500,7450,7450,7450,7450,0
|
|
20231121,120800,139793500,7450,7450,7450,7450,0
|
|
20231121,120700,139793500,7450,7450,7450,7450,0
|
|
20231121,120600,139793500,7450,7450,7450,7450,287
|
|
20231121,120500,137655350,7450,7450,7450,7450,0
|
|
20231121,120400,137655350,7450,7450,7450,7450,0
|
|
20231121,120300,137655350,7450,7460,7460,7450,24
|
|
20231121,120200,137476460,7470,7470,7470,7470,0
|
|
20231121,120100,137476460,7470,7480,7480,7470,348
|
|
20231121,120000,134876860,7480,7480,7480,7480,0
|
|
20231121,115900,134876860,7480,7480,7480,7480,55
|
|
20231121,115800,134465460,7470,7470,7470,7470,0
|
|
20231121,115700,134465460,7470,7470,7470,7470,0
|
|
20231121,115600,134465460,7470,7470,7470,7470,20
|
|
20231121,115500,134316060,7470,7470,7470,7470,140
|
|
20231121,115400,133270260,7470,7470,7470,7470,0
|
|
20231121,115300,133270260,7470,7470,7470,7470,0
|
|
20231121,115200,133270260,7470,7470,7470,7470,1
|
|
20231121,115100,133262790,7470,7470,7470,7470,1
|
|
20231121,115000,133255320,7470,7480,7480,7470,46
|
|
20231121,114900,132911380,7460,7460,7460,7460,0
|
|
20231121,114800,132911380,7460,7460,7460,7460,0
|
|
20231121,114700,132911380,7460,7460,7460,7460,12
|
|
20231121,114600,132821860,7460,7460,7460,7460,0
|
|
20231121,114500,132821860,7460,7460,7460,7460,0
|
|
20231121,114400,132821860,7460,7480,7480,7460,5
|
|
20231121,114300,132784480,7460,7460,7460,7460,0
|
|
20231121,114200,132784480,7460,7460,7460,7460,0
|
|
20231121,114100,132784480,7460,7460,7460,7460,0
|
|
20231121,114000,132784480,7460,7460,7460,7460,15
|
|
20231121,113900,132672580,7460,7460,7460,7460,30
|
|
20231121,113800,132448780,7480,7480,7480,7480,0
|
|
20231121,113700,132448780,7480,7480,7480,7480,0
|
|
20231121,113600,132448780,7480,7480,7480,7480,55
|
|
20231121,113500,132037380,7450,7450,7450,7450,0
|
|
20231121,113400,132037380,7450,7450,7450,7450,0
|
|
20231121,113300,132037380,7450,7470,7470,7450,32
|
|
20231121,113200,131798580,7470,7470,7470,7470,0
|
|
20231121,113100,131798580,7470,7470,7470,7470,0
|
|
20231121,113000,131798580,7470,7470,7470,7470,3
|
|
20231121,112900,131776170,7470,7470,7470,7470,0
|
|
20231121,112800,131776170,7470,7470,7470,7470,0
|
|
20231121,112700,131776170,7470,7470,7470,7470,7
|
|
20231121,112600,131723880,7470,7470,7470,7470,244
|
|
20231121,112500,129901200,7490,7490,7490,7490,0
|
|
20231121,112400,129901200,7490,7490,7490,7490,0
|
|
20231121,112300,129901200,7490,7490,7490,7490,0
|
|
20231121,112200,129901200,7490,7500,7500,7490,263
|
|
20231121,112100,127931320,7490,7490,7490,7490,0
|
|
20231121,112000,127931320,7490,7500,7500,7490,14
|
|
20231121,111900,127826450,7490,7500,7500,7490,28
|
|
20231121,111800,127616500,7520,7520,7520,7520,8
|
|
20231121,111700,127556340,7520,7520,7520,7520,6
|
|
20231121,111600,127511220,7520,7520,7520,7520,0
|
|
20231121,111500,127511220,7520,7520,7520,7520,0
|
|
20231121,111400,127511220,7520,7520,7520,7520,1
|
|
20231121,111300,127503700,7520,7510,7520,7500,108
|
|
20231121,111200,126692660,7510,7510,7510,7510,0
|
|
20231121,111100,126692660,7510,7510,7510,7510,2
|
|
20231121,111000,126677640,7510,7510,7510,7510,17
|
|
20231121,110900,126549970,7500,7500,7500,7500,82
|
|
20231121,110800,125934970,7500,7500,7500,7500,1
|
|
20231121,110700,125927470,7500,7500,7500,7500,0
|
|
20231121,110600,125927470,7500,7500,7500,7500,0
|
|
20231121,110500,125927470,7500,7500,7500,7500,0
|
|
20231121,110400,125927470,7500,7500,7500,7500,0
|
|
20231121,110300,125927470,7500,7500,7500,7500,0
|
|
20231121,110200,125927470,7500,7500,7500,7500,0
|
|
20231121,110100,125927470,7500,7500,7500,7500,0
|
|
20231121,110000,125927470,7500,7500,7500,7500,13
|
|
20231121,105900,125829970,7500,7510,7510,7500,666
|
|
20231121,105800,120833570,7520,7520,7520,7520,4
|
|
20231121,105700,120803490,7530,7530,7530,7530,0
|
|
20231121,105600,120803490,7530,7530,7530,7530,4
|
|
20231121,105500,120773370,7540,7540,7540,7540,8
|
|
20231121,105400,120713050,7540,7540,7540,7540,4
|
|
20231121,105300,120682890,7540,7550,7550,7540,5
|
|
20231121,105200,120645150,7560,7560,7560,7560,0
|
|
20231121,105100,120645150,7560,7560,7560,7560,0
|
|
20231121,105000,120645150,7560,7540,7580,7540,110
|
|
20231121,104900,119814230,7540,7540,7540,7540,0
|
|
20231121,104800,119814230,7540,7540,7540,7540,0
|
|
20231121,104700,119814230,7540,7540,7540,7540,0
|
|
20231121,104600,119814230,7540,7540,7540,7540,0
|
|
20231121,104500,119814230,7540,7540,7540,7540,0
|
|
20231121,104400,119814230,7540,7510,7540,7510,405
|
|
20231121,104300,116766520,7510,7510,7510,7510,11
|
|
20231121,104200,116683910,7500,7500,7500,7500,0
|
|
20231121,104100,116683910,7500,7500,7500,7500,42
|
|
20231121,104000,116368910,7500,7500,7510,7500,52
|
|
20231121,103900,115978600,7500,7500,7500,7500,83
|
|
20231121,103800,115356100,7490,7490,7490,7490,0
|
|
20231121,103700,115356100,7490,7480,7490,7480,112
|
|
20231121,103600,114518130,7480,7470,7480,7470,37
|
|
20231121,103500,114241470,7460,7460,7460,7460,0
|
|
20231121,103400,114241470,7460,7460,7480,7460,135
|
|
20231121,103300,113232220,7450,7450,7450,7450,2
|
|
20231121,103200,113217320,7450,7440,7450,7440,170
|
|
20231121,103100,111950920,7420,7420,7420,7420,28
|
|
20231121,103000,111743160,7420,7420,7420,7420,60
|
|
20231121,102900,111297960,7430,7420,7430,7420,506
|
|
20231121,102800,107543030,7420,7420,7420,7420,0
|
|
20231121,102700,107543030,7420,7400,7420,7400,132
|
|
20231121,102600,106565130,7400,7400,7400,7400,332
|
|
20231121,102500,104108330,7390,7390,7390,7390,0
|
|
20231121,102400,104108330,7390,7390,7390,7390,0
|
|
20231121,102300,104108330,7390,7390,7390,7390,15
|
|
20231121,102200,103997480,7380,7380,7380,7380,0
|
|
20231121,102100,103997480,7380,7380,7380,7380,0
|
|
20231121,102000,103997480,7380,7380,7380,7380,13
|
|
20231121,101900,103901540,7380,7380,7380,7380,210
|
|
20231121,101800,102351740,7370,7370,7370,7370,0
|
|
20231121,101700,102351740,7370,7370,7370,7370,15
|
|
20231121,101600,102241190,7370,7370,7370,7370,9
|
|
20231121,101500,102174860,7370,7360,7370,7360,48
|
|
20231121,101400,101821380,7380,7400,7400,7380,207
|
|
20231121,101300,100289880,7410,7410,7410,7410,0
|
|
20231121,101200,100289880,7410,7400,7410,7400,17
|
|
20231121,101100,100163980,7400,7420,7420,7400,71
|
|
20231121,101000,99638010,7470,7370,7470,7370,79
|
|
20231121,100900,99054380,7370,7320,7370,7320,538
|
|
20231121,100800,95105920,7320,7320,7320,7320,350
|
|
20231121,100700,92543920,7310,7310,7310,7310,0
|
|
20231121,100600,92543920,7310,7310,7310,7310,4
|
|
20231121,100500,92514680,7310,7320,7320,7310,88
|
|
20231121,100400,91870740,7320,7320,7330,7320,252
|
|
20231121,100300,90025980,7310,7270,7310,7270,274
|
|
20231121,100200,88023690,7310,7310,7310,7310,38
|
|
20231121,100100,87745910,7300,7300,7300,7300,1
|
|
20231121,100000,87738610,7310,7310,7310,7310,0
|
|
20231121,095900,87738610,7310,7280,7310,7280,33
|
|
20231121,095800,87498080,7270,7270,7270,7270,0
|
|
20231121,095700,87498080,7270,7270,7270,7270,5
|
|
20231121,095600,87461730,7250,7250,7250,7250,0
|
|
20231121,095500,87461730,7250,7250,7250,7250,158
|
|
20231121,095400,86316230,7250,7240,7250,7230,245
|
|
20231121,095300,84542860,7250,7270,7310,7250,279
|
|
20231121,095200,82516060,7290,7290,7290,7290,0
|
|
20231121,095100,82516060,7290,7310,7310,7290,397
|
|
20231121,095000,79619330,7310,7310,7310,7310,21
|
|
20231121,094900,79465820,7310,7310,7310,7310,47
|
|
20231121,094800,79122250,7310,7310,7310,7310,20
|
|
20231121,094700,78976050,7310,7310,7310,7310,332
|
|
20231121,094600,76549130,7310,7310,7310,7310,51
|
|
20231121,094500,76176320,7300,7310,7310,7300,7
|
|
20231121,094400,76125180,7290,7310,7310,7290,1815
|
|
20231121,094300,62875750,7320,7320,7320,7320,84
|
|
20231121,094200,62260870,7320,7330,7330,7320,131
|
|
20231121,094100,61300680,7330,7330,7330,7330,0
|
|
20231121,094000,61300680,7330,7330,7330,7330,0
|
|
20231121,093900,61300680,7330,7330,7330,7330,0
|
|
20231121,093800,61300680,7330,7330,7330,7330,1
|
|
20231121,093700,61293350,7330,7330,7330,7330,6
|
|
20231121,093600,61249370,7300,7300,7300,7300,0
|
|
20231121,093500,61249370,7300,7300,7300,7300,0
|
|
20231121,093400,61249370,7300,7340,7340,7300,303
|
|
20231121,093300,59035520,7340,7340,7340,7340,166
|
|
20231121,093200,57817080,7340,7340,7340,7340,0
|
|
20231121,093100,57817080,7340,7340,7340,7340,0
|
|
20231121,093000,57817080,7340,7340,7340,7340,0
|
|
20231121,092900,57817080,7340,7340,7340,7340,0
|
|
20231121,092800,57817080,7340,7340,7340,7340,5
|
|
20231121,092700,57780380,7340,7340,7340,7340,0
|
|
20231121,092600,57780380,7340,7330,7340,7330,6
|
|
20231121,092500,57736370,7340,7340,7340,7340,0
|
|
20231121,092400,57736370,7340,7340,7340,7340,0
|
|
20231121,092300,57736370,7340,7340,7340,7340,0
|
|
20231121,092200,57736370,7340,7300,7340,7300,54
|
|
20231121,092100,57340850,7300,7300,7300,7300,12
|
|
20231121,092000,57253250,7300,7300,7300,7300,437
|
|
20231121,091900,54063150,7330,7320,7330,7320,4
|
|
20231121,091800,54033860,7330,7320,7330,7310,2170
|
|
20231121,091700,38139190,7320,7330,7330,7280,2248
|
|
20231121,091600,21694670,7350,7340,7350,7340,62
|
|
20231121,091500,21239470,7330,7350,7350,7330,243
|
|
20231121,091400,19456740,7330,7330,7330,7330,2
|
|
20231121,091300,19442080,7330,7330,7330,7330,12
|
|
20231121,091200,19354120,7380,7380,7380,7380,27
|
|
20231121,091100,19154860,7310,7360,7360,7310,321
|
|
20231121,091000,16806170,7360,7360,7360,7360,6
|
|
20231121,090900,16762010,7360,7390,7390,7360,23
|
|
20231121,090800,16592130,7360,7360,7360,7360,20
|
|
20231121,090700,16444930,7390,7380,7390,7380,97
|
|
20231121,090600,15728200,7390,7390,7390,7390,15
|
|
20231121,090500,15617350,7410,7390,7410,7390,24
|
|
20231121,090400,15439630,7390,7420,7420,7390,640
|
|
20231121,090300,10702790,7420,7420,7420,7420,29
|
|
20231121,090200,10487610,7480,7480,7480,7480,0
|
|
20231121,090100,10487610,7480,7480,7480,7480,0
|
|
20231121,090000,10487610,7480,7480,7530,7480,1402
|