578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183500,161780760,13270,13270,13270,13270,128
|
|
20231121,183400,161780760,13270,13270,13270,13270,0
|
|
20231121,183300,161780760,13270,13270,13270,13270,0
|
|
20231121,183200,161780760,13270,13270,13270,13270,0
|
|
20231121,183100,161780760,13270,13270,13270,13270,0
|
|
20231121,183000,161780760,13270,13270,13270,13270,0
|
|
20231121,182900,161780760,13270,13270,13270,13270,0
|
|
20231121,182800,161780760,13270,13270,13270,13270,0
|
|
20231121,182700,161780760,13270,13270,13270,13270,0
|
|
20231121,182600,161780760,13270,13270,13270,13270,0
|
|
20231121,182500,161780760,13270,13270,13270,13270,0
|
|
20231121,182400,161780760,13270,13270,13270,13270,0
|
|
20231121,182300,161780760,13270,13270,13270,13270,0
|
|
20231121,182200,161780760,13270,13270,13270,13270,0
|
|
20231121,182100,161780760,13270,13270,13270,13270,0
|
|
20231121,182000,161780760,13270,13270,13270,13270,0
|
|
20231121,181900,161780760,13270,13270,13270,13270,0
|
|
20231121,181800,161780760,13270,13270,13270,13270,0
|
|
20231121,181700,161780760,13270,13270,13270,13270,0
|
|
20231121,181600,161780760,13270,13270,13270,13270,0
|
|
20231121,181500,161780760,13270,13270,13270,13270,0
|
|
20231121,181400,161780760,13270,13270,13270,13270,0
|
|
20231121,181300,161780760,13270,13270,13270,13270,0
|
|
20231121,181200,161780760,13270,13270,13270,13270,0
|
|
20231121,181100,161780760,13270,13270,13270,13270,0
|
|
20231121,181000,161780760,13270,13270,13270,13270,0
|
|
20231121,180900,161780760,13270,13270,13270,13270,0
|
|
20231121,180800,161780760,13270,13270,13270,13270,0
|
|
20231121,180700,161780760,13270,13270,13270,13270,0
|
|
20231121,180600,161780760,13270,13270,13270,13270,0
|
|
20231121,180500,161780760,13270,13270,13270,13270,128
|
|
20231121,180400,161780760,13270,13270,13270,13270,0
|
|
20231121,180300,161780760,13270,13270,13270,13270,0
|
|
20231121,180200,161780760,13270,13270,13270,13270,0
|
|
20231121,180100,161780760,13270,13270,13270,13270,0
|
|
20231121,180000,161780760,13270,13270,13270,13270,0
|
|
20231121,175900,161780760,13270,13270,13270,13270,0
|
|
20231121,175800,161780760,13270,13270,13270,13270,0
|
|
20231121,175700,161780760,13270,13270,13270,13270,0
|
|
20231121,175600,161780760,13270,13270,13270,13270,0
|
|
20231121,175500,161780760,13270,13270,13270,13270,0
|
|
20231121,175400,161780760,13270,13270,13270,13270,0
|
|
20231121,175300,161780760,13270,13270,13270,13270,0
|
|
20231121,175200,161780760,13270,13270,13270,13270,0
|
|
20231121,175100,161780760,13270,13270,13270,13270,0
|
|
20231121,175000,161780760,13270,13270,13270,13270,0
|
|
20231121,174900,161780760,13270,13270,13270,13270,0
|
|
20231121,174800,161780760,13270,13270,13270,13270,0
|
|
20231121,174700,161780760,13270,13270,13270,13270,0
|
|
20231121,174600,161780760,13270,13270,13270,13270,0
|
|
20231121,174500,161780760,13270,13270,13270,13270,0
|
|
20231121,174400,161780760,13270,13270,13270,13270,0
|
|
20231121,174300,161780760,13270,13270,13270,13270,0
|
|
20231121,174200,161780760,13270,13270,13270,13270,0
|
|
20231121,174100,161780760,13270,13270,13270,13270,0
|
|
20231121,174000,161780760,13270,13270,13270,13270,0
|
|
20231121,173900,161780760,13270,13270,13270,13270,0
|
|
20231121,173800,161780760,13270,13270,13270,13270,0
|
|
20231121,173700,161780760,13270,13270,13270,13270,0
|
|
20231121,173600,161780760,13270,13270,13270,13270,0
|
|
20231121,173500,161780760,13270,13270,13270,13270,128
|
|
20231121,173400,161780760,13270,13270,13270,13270,0
|
|
20231121,173300,161780760,13270,13270,13270,13270,0
|
|
20231121,173200,161780760,13270,13270,13270,13270,0
|
|
20231121,173100,161780760,13270,13270,13270,13270,0
|
|
20231121,173000,161780760,13270,13270,13270,13270,0
|
|
20231121,172900,161780760,13270,13270,13270,13270,0
|
|
20231121,172800,161780760,13270,13270,13270,13270,0
|
|
20231121,172700,161780760,13270,13270,13270,13270,0
|
|
20231121,172600,161780760,13270,13270,13270,13270,0
|
|
20231121,172500,161780760,13270,13270,13270,13270,0
|
|
20231121,172400,161780760,13270,13270,13270,13270,0
|
|
20231121,172300,161780760,13270,13270,13270,13270,0
|
|
20231121,172200,161780760,13270,13270,13270,13270,0
|
|
20231121,172100,161780760,13270,13270,13270,13270,0
|
|
20231121,172000,161780760,13270,13270,13270,13270,0
|
|
20231121,171900,161780760,13270,13270,13270,13270,0
|
|
20231121,171800,161780760,13270,13270,13270,13270,0
|
|
20231121,171700,161780760,13270,13270,13270,13270,0
|
|
20231121,171600,161780760,13270,13270,13270,13270,0
|
|
20231121,171500,161780760,13270,13270,13270,13270,0
|
|
20231121,171400,161780760,13270,13270,13270,13270,0
|
|
20231121,171300,161780760,13270,13270,13270,13270,0
|
|
20231121,171200,161780760,13270,13270,13270,13270,0
|
|
20231121,171100,161780760,13270,13270,13270,13270,0
|
|
20231121,171000,161780760,13270,13270,13270,13270,0
|
|
20231121,170900,161780760,13270,13270,13270,13270,0
|
|
20231121,170800,161780760,13270,13270,13270,13270,0
|
|
20231121,170700,161780760,13270,13270,13270,13270,0
|
|
20231121,170600,161780760,13270,13270,13270,13270,0
|
|
20231121,170500,161780760,13270,13270,13270,13270,128
|
|
20231121,170400,161780760,13270,13270,13270,13270,0
|
|
20231121,170300,161780760,13270,13270,13270,13270,0
|
|
20231121,170200,161780760,13270,13270,13270,13270,0
|
|
20231121,170100,161780760,13270,13270,13270,13270,0
|
|
20231121,170000,161780760,13270,13270,13270,13270,0
|
|
20231121,165900,161780760,13270,13270,13270,13270,0
|
|
20231121,165800,161780760,13270,13270,13270,13270,0
|
|
20231121,165700,161780760,13270,13270,13270,13270,0
|
|
20231121,165600,161780760,13270,13270,13270,13270,0
|
|
20231121,165500,161780760,13270,13270,13270,13270,0
|
|
20231121,165400,161780760,13270,13270,13270,13270,0
|
|
20231121,165300,161780760,13270,13270,13270,13270,0
|
|
20231121,165200,161780760,13270,13270,13270,13270,0
|
|
20231121,165100,161780760,13270,13270,13270,13270,0
|
|
20231121,165000,161780760,13270,13270,13270,13270,0
|
|
20231121,164900,161780760,13270,13270,13270,13270,0
|
|
20231121,164800,161780760,13270,13270,13270,13270,0
|
|
20231121,164700,161780760,13270,13270,13270,13270,0
|
|
20231121,164600,161780760,13270,13270,13270,13270,0
|
|
20231121,164500,161780760,13270,13270,13270,13270,0
|
|
20231121,164400,161780760,13270,13270,13270,13270,0
|
|
20231121,164300,161780760,13270,13270,13270,13270,0
|
|
20231121,164200,161780760,13270,13270,13270,13270,0
|
|
20231121,164100,161780760,13270,13270,13270,13270,0
|
|
20231121,164000,161780760,13270,13270,13270,13270,0
|
|
20231121,163900,161780760,13270,13270,13270,13270,0
|
|
20231121,163800,161780760,13270,13270,13270,13270,0
|
|
20231121,163700,161780760,13270,13270,13270,13270,0
|
|
20231121,163600,161780760,13270,13270,13270,13270,0
|
|
20231121,163500,161780760,13270,13270,13270,13270,128
|
|
20231121,163400,161780760,13270,13270,13270,13270,0
|
|
20231121,163300,161780760,13270,13270,13270,13270,0
|
|
20231121,163200,161780760,13270,13270,13270,13270,0
|
|
20231121,163100,161780760,13270,13270,13270,13270,0
|
|
20231121,163000,161780760,13270,13270,13270,13270,0
|
|
20231121,162900,161780760,13270,13270,13270,13270,0
|
|
20231121,162800,161780760,13270,13270,13270,13270,0
|
|
20231121,162700,161780760,13270,13270,13270,13270,0
|
|
20231121,162600,161780760,13270,13270,13270,13270,0
|
|
20231121,162500,161780760,13270,13270,13270,13270,0
|
|
20231121,162400,161780760,13270,13270,13270,13270,0
|
|
20231121,162300,161780760,13270,13270,13270,13270,0
|
|
20231121,162200,161780760,13270,13270,13270,13270,0
|
|
20231121,162100,161780760,13270,13270,13270,13270,0
|
|
20231121,162000,161780760,13270,13270,13270,13270,0
|
|
20231121,161900,161780760,13270,13270,13270,13270,0
|
|
20231121,161800,161780760,13270,13270,13270,13270,0
|
|
20231121,161700,161780760,13270,13270,13270,13270,0
|
|
20231121,161600,161780760,13270,13270,13270,13270,0
|
|
20231121,161500,161780760,13270,13270,13270,13270,0
|
|
20231121,161400,161780760,13270,13270,13270,13270,0
|
|
20231121,161300,161780760,13270,13270,13270,13270,0
|
|
20231121,161200,161780760,13270,13270,13270,13270,0
|
|
20231121,161100,161780760,13270,13270,13270,13270,0
|
|
20231121,161000,161780760,13270,13270,13270,13270,0
|
|
20231121,160900,161780760,13270,13270,13270,13270,0
|
|
20231121,160800,161780760,13270,13270,13270,13270,0
|
|
20231121,160700,161780760,13270,13270,13270,13270,0
|
|
20231121,160600,161780760,13270,13270,13270,13270,0
|
|
20231121,160500,161780760,13270,13270,13270,13270,128
|
|
20231121,160400,161780760,13270,13270,13270,13270,0
|
|
20231121,160300,161780760,13270,13270,13270,13270,0
|
|
20231121,160200,161780760,13270,13270,13270,13270,0
|
|
20231121,160100,161780760,13270,13270,13270,13270,0
|
|
20231121,160000,161780760,13270,13270,13270,13270,0
|
|
20231121,155900,161780760,13270,13270,13270,13270,0
|
|
20231121,155800,161780760,13270,13270,13270,13270,0
|
|
20231121,155700,161780760,13270,13270,13270,13270,0
|
|
20231121,155600,161780760,13270,13270,13270,13270,0
|
|
20231121,155500,161780760,13270,13270,13270,13270,0
|
|
20231121,155400,161780760,13270,13270,13270,13270,0
|
|
20231121,155300,161780760,13270,13270,13270,13270,0
|
|
20231121,155200,161780760,13270,13270,13270,13270,0
|
|
20231121,155100,161780760,13270,13270,13270,13270,0
|
|
20231121,155000,161780760,13270,13270,13270,13270,0
|
|
20231121,154900,161780760,13270,13270,13270,13270,0
|
|
20231121,154800,161780760,13270,13270,13270,13270,0
|
|
20231121,154700,161780760,13270,13270,13270,13270,0
|
|
20231121,154600,161780760,13270,13270,13270,13270,0
|
|
20231121,154500,161780760,13270,13270,13270,13270,0
|
|
20231121,154400,161780760,13270,13270,13270,13270,0
|
|
20231121,154300,161780760,13270,13270,13270,13270,0
|
|
20231121,154200,161780760,13270,13270,13270,13270,0
|
|
20231121,154100,161780760,13270,13270,13270,13270,0
|
|
20231121,154000,161780760,13270,13270,13270,13270,0
|
|
20231121,153900,161780760,13270,13270,13270,13270,0
|
|
20231121,153800,161780760,13270,13270,13270,13270,0
|
|
20231121,153700,161780760,13270,13270,13270,13270,0
|
|
20231121,153600,161780760,13270,13270,13270,13270,0
|
|
20231121,153500,161780760,13270,13270,13270,13270,128
|
|
20231121,153400,161780760,13270,13270,13270,13270,0
|
|
20231121,153300,161780760,13270,13270,13270,13270,0
|
|
20231121,153200,161780760,13270,13270,13270,13270,0
|
|
20231121,153100,161780760,13270,13270,13270,13270,0
|
|
20231121,153000,161780760,13270,13270,13270,13270,128
|
|
20231121,152900,160082200,13270,13270,13270,13270,0
|
|
20231121,152800,160082200,13270,13270,13270,13270,0
|
|
20231121,152700,160082200,13270,13270,13270,13270,0
|
|
20231121,152600,160082200,13270,13270,13270,13270,0
|
|
20231121,152500,160082200,13270,13270,13270,13270,0
|
|
20231121,152400,160082200,13270,13270,13270,13270,0
|
|
20231121,152300,160082200,13270,13270,13270,13270,0
|
|
20231121,152200,160082200,13270,13270,13270,13270,0
|
|
20231121,152100,160082200,13270,13270,13270,13270,0
|
|
20231121,152000,160082200,13270,13270,13270,13270,0
|
|
20231121,151900,160082200,13270,13250,13270,13240,31
|
|
20231121,151800,159671630,13270,13250,13270,13240,8
|
|
20231121,151700,159565670,13270,13270,13270,13270,0
|
|
20231121,151600,159565670,13270,13270,13270,13270,0
|
|
20231121,151500,159565670,13270,13250,13270,13250,9
|
|
20231121,151400,159446400,13270,13250,13270,13250,12
|
|
20231121,151300,159287380,13250,13250,13250,13250,0
|
|
20231121,151200,159287380,13250,13260,13260,13250,6
|
|
20231121,151100,159207870,13270,13270,13270,13270,0
|
|
20231121,151000,159207870,13270,13250,13270,13250,2
|
|
20231121,150900,159181350,13270,13270,13270,13270,0
|
|
20231121,150800,159181350,13270,13270,13270,13270,0
|
|
20231121,150700,159181350,13270,13270,13270,13270,1
|
|
20231121,150600,159168080,13260,13260,13260,13260,0
|
|
20231121,150500,159168080,13260,13260,13260,13260,3
|
|
20231121,150400,159128300,13260,13260,13260,13260,3
|
|
20231121,150300,159088520,13260,13260,13260,13260,9
|
|
20231121,150200,158969180,13260,13260,13260,13260,15
|
|
20231121,150100,158770280,13260,13260,13260,13260,4
|
|
20231121,150000,158717240,13270,13260,13270,13250,5
|
|
20231121,145900,158650960,13270,13260,13270,13260,10
|
|
20231121,145800,158518350,13260,13260,13260,13260,0
|
|
20231121,145700,158518350,13260,13260,13260,13260,0
|
|
20231121,145600,158518350,13260,13260,13260,13260,1
|
|
20231121,145500,158505090,13260,13260,13260,13260,3
|
|
20231121,145400,158465310,13260,13260,13260,13260,3
|
|
20231121,145300,158425530,13260,13240,13260,13240,93
|
|
20231121,145200,157193980,13240,13240,13240,13240,3
|
|
20231121,145100,157154260,13230,13230,13230,13230,1
|
|
20231121,145000,157141030,13230,13240,13240,13230,23
|
|
20231121,144900,156836540,13240,13240,13240,13240,3
|
|
20231121,144800,156796820,13240,13240,13240,13240,19
|
|
20231121,144700,156545260,13250,13240,13250,13240,4
|
|
20231121,144600,156492290,13240,13250,13250,13240,31
|
|
20231121,144500,156081590,13250,13250,13250,13250,3
|
|
20231121,144400,156041840,13250,13250,13250,13250,3
|
|
20231121,144300,156002090,13260,13250,13260,13250,13
|
|
20231121,144200,155829740,13250,13240,13250,13240,29
|
|
20231121,144100,155445520,13250,13250,13250,13250,0
|
|
20231121,144000,155445520,13250,13250,13250,13250,0
|
|
20231121,143900,155445520,13250,13250,13250,13250,0
|
|
20231121,143800,155445520,13250,13250,13250,13250,1
|
|
20231121,143700,155432270,13230,13230,13230,13230,38
|
|
20231121,143600,154929530,13240,13240,13240,13240,0
|
|
20231121,143500,154929530,13240,13240,13240,13240,0
|
|
20231121,143400,154929530,13240,13240,13240,13240,0
|
|
20231121,143300,154929530,13240,13240,13240,13230,61
|
|
20231121,143200,154121900,13240,13240,13240,13240,1
|
|
20231121,143100,154108660,13240,13240,13240,13240,0
|
|
20231121,143000,154108660,13240,13240,13240,13240,0
|
|
20231121,142900,154108660,13240,13240,13240,13240,1
|
|
20231121,142800,154095420,13200,13200,13200,13200,0
|
|
20231121,142700,154095420,13200,13200,13200,13200,0
|
|
20231121,142600,154095420,13200,13200,13200,13200,0
|
|
20231121,142500,154095420,13200,13200,13200,13200,0
|
|
20231121,142400,154095420,13200,13200,13200,13200,0
|
|
20231121,142300,154095420,13200,13200,13200,13200,0
|
|
20231121,142200,154095420,13200,13200,13200,13200,10
|
|
20231121,142100,153963420,13200,13200,13200,13200,0
|
|
20231121,142000,153963420,13200,13200,13200,13200,30
|
|
20231121,141900,153567420,13200,13200,13200,13200,0
|
|
20231121,141800,153567420,13200,13200,13200,13200,0
|
|
20231121,141700,153567420,13200,13220,13220,13200,128
|
|
20231121,141600,151877790,13200,13200,13200,13200,0
|
|
20231121,141500,151877790,13200,13200,13200,13200,0
|
|
20231121,141400,151877790,13200,13200,13200,13200,0
|
|
20231121,141300,151877790,13200,13200,13200,13200,0
|
|
20231121,141200,151877790,13200,13200,13200,13200,0
|
|
20231121,141100,151877790,13200,13200,13200,13200,0
|
|
20231121,141000,151877790,13200,13200,13200,13200,0
|
|
20231121,140900,151877790,13200,13200,13200,13200,0
|
|
20231121,140800,151877790,13200,13200,13200,13200,0
|
|
20231121,140700,151877790,13200,13200,13200,13200,0
|
|
20231121,140600,151877790,13200,13200,13200,13200,0
|
|
20231121,140500,151877790,13200,13200,13200,13200,0
|
|
20231121,140400,151877790,13200,13230,13230,13200,16
|
|
20231121,140300,151666430,13230,13250,13250,13230,5
|
|
20231121,140200,151600220,13250,13250,13250,13250,0
|
|
20231121,140100,151600220,13250,13250,13250,13250,1
|
|
20231121,140000,151586970,13240,13250,13250,13240,56
|
|
20231121,135900,150844980,13250,13250,13250,13250,0
|
|
20231121,135800,150844980,13250,13250,13250,13250,1
|
|
20231121,135700,150831730,13250,13250,13250,13250,3
|
|
20231121,135600,150791980,13250,13250,13250,13250,3
|
|
20231121,135500,150752230,13250,13250,13250,13250,19
|
|
20231121,135400,150500480,13250,13250,13250,13250,1
|
|
20231121,135300,150487230,13250,13250,13250,13250,3
|
|
20231121,135200,150447480,13250,13250,13250,13250,3
|
|
20231121,135100,150407730,13260,13260,13260,13250,9
|
|
20231121,135000,150288420,13250,13250,13260,13250,15
|
|
20231121,134900,150089600,13250,13260,13260,13250,10
|
|
20231121,134800,149957020,13260,13260,13260,13260,13
|
|
20231121,134700,149784640,13270,13270,13270,13270,0
|
|
20231121,134600,149784640,13270,13270,13270,13270,1
|
|
20231121,134500,149771370,13280,13280,13280,13280,1
|
|
20231121,134400,149758090,13280,13280,13280,13280,1
|
|
20231121,134300,149744810,13260,13260,13260,13260,244
|
|
20231121,134200,146509370,13260,13260,13260,13260,16
|
|
20231121,134100,146297210,13250,13250,13250,13250,253
|
|
20231121,134000,142944960,13250,13250,13250,13250,11
|
|
20231121,133900,142799210,13250,13250,13250,13250,0
|
|
20231121,133800,142799210,13250,13240,13250,13240,2
|
|
20231121,133700,142772720,13240,13230,13240,13230,258
|
|
20231121,133600,139356830,13230,13230,13230,13230,138
|
|
20231121,133500,137531090,13230,13230,13230,13230,35
|
|
20231121,133400,137068040,13220,13220,13220,13220,0
|
|
20231121,133300,137068040,13220,13230,13230,13220,24
|
|
20231121,133200,136750530,13230,13230,13230,13230,120
|
|
20231121,133100,135162930,13230,13230,13230,13230,39
|
|
20231121,133000,134646960,13230,13230,13230,13230,0
|
|
20231121,132900,134646960,13230,13230,13230,13230,0
|
|
20231121,132800,134646960,13230,13230,13230,13230,0
|
|
20231121,132700,134646960,13230,13230,13230,13230,0
|
|
20231121,132600,134646960,13230,13230,13230,13230,0
|
|
20231121,132500,134646960,13230,13230,13230,13230,0
|
|
20231121,132400,134646960,13230,13230,13230,13230,0
|
|
20231121,132300,134646960,13230,13230,13230,13230,0
|
|
20231121,132200,134646960,13230,13230,13230,13230,1
|
|
20231121,132100,134633730,13190,13190,13190,13190,0
|
|
20231121,132000,134633730,13190,13190,13190,13190,1
|
|
20231121,131900,134620540,13180,13180,13180,13180,0
|
|
20231121,131800,134620540,13180,13180,13180,13180,0
|
|
20231121,131700,134620540,13180,13180,13180,13180,0
|
|
20231121,131600,134620540,13180,13200,13200,13180,21
|
|
20231121,131500,134343580,13240,13240,13240,13240,0
|
|
20231121,131400,134343580,13240,13240,13240,13240,0
|
|
20231121,131300,134343580,13240,13240,13240,13240,0
|
|
20231121,131200,134343580,13240,13240,13240,13240,0
|
|
20231121,131100,134343580,13240,13240,13240,13240,1
|
|
20231121,131000,134330340,13240,13240,13240,13240,1
|
|
20231121,130900,134317100,13240,13240,13240,13240,0
|
|
20231121,130800,134317100,13240,13240,13240,13240,1
|
|
20231121,130700,134303860,13180,13180,13180,13180,0
|
|
20231121,130600,134303860,13180,13180,13180,13180,9
|
|
20231121,130500,134185240,13180,13230,13230,13180,18
|
|
20231121,130400,133947420,13240,13240,13240,13240,1
|
|
20231121,130300,133934180,13250,13240,13250,13240,3
|
|
20231121,130200,133894450,13240,13260,13260,13240,501
|
|
20231121,130100,127251210,13260,13260,13260,13260,0
|
|
20231121,130000,127251210,13260,13260,13260,13260,0
|
|
20231121,125900,127251210,13260,13260,13260,13260,0
|
|
20231121,125800,127251210,13260,13260,13260,13260,0
|
|
20231121,125700,127251210,13260,13260,13260,13260,1
|
|
20231121,125600,127237950,13260,13260,13260,13260,0
|
|
20231121,125500,127237950,13260,13260,13260,13260,1
|
|
20231121,125400,127224690,13260,13260,13260,13260,0
|
|
20231121,125300,127224690,13260,13220,13260,13220,296
|
|
20231121,125200,123307260,13160,13200,13200,13160,99
|
|
20231121,125100,122002620,13200,13200,13200,13200,76
|
|
20231121,125000,120999420,13200,13200,13200,13200,0
|
|
20231121,124900,120999420,13200,13200,13200,13200,1
|
|
20231121,124800,120986220,13150,13150,13150,13150,0
|
|
20231121,124700,120986220,13150,13150,13200,13150,60
|
|
20231121,124600,120197120,13140,13140,13140,13140,0
|
|
20231121,124500,120197120,13140,13140,13140,13140,0
|
|
20231121,124400,120197120,13140,13140,13140,13140,0
|
|
20231121,124300,120197120,13140,13140,13140,13140,0
|
|
20231121,124200,120197120,13140,13140,13140,13140,0
|
|
20231121,124100,120197120,13140,13140,13140,13140,0
|
|
20231121,124000,120197120,13140,13140,13140,13140,2
|
|
20231121,123900,120170840,13140,13140,13140,13140,1
|
|
20231121,123800,120157700,13140,13140,13140,13140,22
|
|
20231121,123700,119868620,13140,13140,13140,13140,5
|
|
20231121,123600,119802920,13140,13140,13140,13140,0
|
|
20231121,123500,119802920,13140,13140,13140,13140,0
|
|
20231121,123400,119802920,13140,13140,13140,13140,24
|
|
20231121,123300,119487560,13140,13140,13140,13140,0
|
|
20231121,123200,119487560,13140,13140,13140,13140,1
|
|
20231121,123100,119474420,13120,13120,13120,13120,1
|
|
20231121,123000,119461300,13140,13140,13140,13140,10
|
|
20231121,122900,119329900,13140,13140,13140,13140,0
|
|
20231121,122800,119329900,13140,13140,13140,13140,0
|
|
20231121,122700,119329900,13140,13140,13140,13140,0
|
|
20231121,122600,119329900,13140,13140,13140,13140,2
|
|
20231121,122500,119303620,13110,13110,13110,13110,0
|
|
20231121,122400,119303620,13110,13110,13110,13110,0
|
|
20231121,122300,119303620,13110,13110,13110,13110,0
|
|
20231121,122200,119303620,13110,13110,13110,13110,0
|
|
20231121,122100,119303620,13110,13110,13110,13110,0
|
|
20231121,122000,119303620,13110,13110,13110,13110,0
|
|
20231121,121900,119303620,13110,13110,13110,13110,0
|
|
20231121,121800,119303620,13110,13110,13110,13110,0
|
|
20231121,121700,119303620,13110,13100,13110,13100,22
|
|
20231121,121600,119015350,13090,13090,13090,13090,27
|
|
20231121,121500,118661920,13070,13070,13070,13070,0
|
|
20231121,121400,118661920,13070,13070,13070,13070,0
|
|
20231121,121300,118661920,13070,13070,13070,13070,0
|
|
20231121,121200,118661920,13070,13070,13070,13070,0
|
|
20231121,121100,118661920,13070,13070,13070,13070,74
|
|
20231121,121000,117694740,13070,13070,13070,13070,180
|
|
20231121,120900,115342140,13070,13080,13080,13070,32
|
|
20231121,120800,114923750,13080,13090,13100,13080,192
|
|
20231121,120700,112411860,13100,13100,13100,13100,0
|
|
20231121,120600,112411860,13100,13100,13100,13100,39
|
|
20231121,120500,111900960,13110,13100,13140,13090,302
|
|
20231121,120400,107945810,13110,13110,13110,13110,163
|
|
20231121,120300,105808880,13120,13120,13120,13120,124
|
|
20231121,120200,104182000,13120,13130,13130,13120,234
|
|
20231121,120100,101110900,13130,13140,13140,13130,28
|
|
20231121,120000,100743130,13140,13150,13150,13140,220
|
|
20231121,115900,97852270,13140,13150,13150,13140,91
|
|
20231121,115800,96655650,13160,13160,13170,13160,13
|
|
20231121,115700,96484560,13150,13160,13160,13150,78
|
|
20231121,115600,95458130,13150,13170,13170,13150,83
|
|
20231121,115500,94366330,13170,13170,13170,13170,1
|
|
20231121,115400,94353160,13160,13190,13190,13160,55
|
|
20231121,115300,93628800,13180,13180,13180,13180,17
|
|
20231121,115200,93404740,13180,13180,13180,13180,0
|
|
20231121,115100,93404740,13180,13180,13180,13180,2
|
|
20231121,115000,93378380,13180,13180,13180,13180,0
|
|
20231121,114900,93378380,13180,13180,13180,13180,13
|
|
20231121,114800,93207040,13180,13180,13180,13180,0
|
|
20231121,114700,93207040,13180,13180,13180,13180,2
|
|
20231121,114600,93180680,13180,13180,13180,13180,3
|
|
20231121,114500,93141140,13190,13190,13190,13190,2
|
|
20231121,114400,93114760,13190,13200,13200,13190,2
|
|
20231121,114300,93088370,13200,13200,13200,13200,0
|
|
20231121,114200,93088370,13200,13200,13200,13200,1
|
|
20231121,114100,93075170,13200,13200,13200,13200,24
|
|
20231121,114000,92758370,13180,13170,13190,13170,92
|
|
20231121,113900,91544970,13170,13180,13180,13170,24
|
|
20231121,113800,91228670,13190,13190,13190,13190,1
|
|
20231121,113700,91215480,13180,13180,13180,13180,2
|
|
20231121,113600,91189120,13180,13180,13180,13180,0
|
|
20231121,113500,91189120,13180,13180,13180,13180,2
|
|
20231121,113400,91162760,13180,13180,13180,13180,3
|
|
20231121,113300,91123220,13190,13180,13190,13180,11
|
|
20231121,113200,90978160,13170,13170,13170,13170,2
|
|
20231121,113100,90951820,13180,13180,13180,13180,0
|
|
20231121,113000,90951820,13180,13170,13180,13170,4
|
|
20231121,112900,90899130,13180,13180,13180,13180,5
|
|
20231121,112800,90833230,13170,13170,13170,13170,2
|
|
20231121,112700,90806890,13180,13180,13180,13180,1
|
|
20231121,112600,90793710,13190,13190,13190,13190,1
|
|
20231121,112500,90780520,13180,13180,13180,13180,3
|
|
20231121,112400,90740980,13180,13180,13180,13180,0
|
|
20231121,112300,90740980,13180,13180,13180,13180,3
|
|
20231121,112200,90701440,13190,13190,13190,13190,8
|
|
20231121,112100,90595920,13190,13190,13190,13190,2
|
|
20231121,112000,90569540,13200,13190,13200,13190,19
|
|
20231121,111900,90318770,13200,13200,13200,13200,37
|
|
20231121,111800,89830370,13200,13200,13200,13200,81
|
|
20231121,111700,88761170,13210,13210,13210,13210,24
|
|
20231121,111600,88444130,13210,13210,13210,13210,3
|
|
20231121,111500,88404500,13210,13210,13210,13210,2
|
|
20231121,111400,88378080,13210,13210,13220,13210,37
|
|
20231121,111300,87889300,13220,13210,13220,13210,104
|
|
20231121,111200,86514450,13210,13210,13210,13210,0
|
|
20231121,111100,86514450,13210,13210,13210,13210,4
|
|
20231121,111000,86461610,13220,13220,13220,13220,1
|
|
20231121,110900,86448390,13200,13220,13220,13200,68
|
|
20231121,110800,85550050,13220,13220,13220,13220,3
|
|
20231121,110700,85510390,13220,13220,13220,13220,0
|
|
20231121,110600,85510390,13220,13220,13220,13220,2
|
|
20231121,110500,85483950,13230,13230,13230,13230,0
|
|
20231121,110400,85483950,13230,13230,13230,13230,1
|
|
20231121,110300,85470720,13230,13230,13230,13230,13
|
|
20231121,110200,85298730,13220,13220,13220,13220,2
|
|
20231121,110100,85272290,13230,13230,13230,13230,1
|
|
20231121,110000,85259060,13220,13220,13220,13220,0
|
|
20231121,105900,85259060,13220,13230,13230,13220,31
|
|
20231121,105800,84849230,13220,13220,13220,13220,0
|
|
20231121,105700,84849230,13220,13220,13220,13220,3
|
|
20231121,105600,84809570,13220,13220,13220,13220,2
|
|
20231121,105500,84783130,13230,13230,13230,13230,1
|
|
20231121,105400,84769900,13240,13240,13240,13240,1
|
|
20231121,105300,84756660,13230,13230,13230,13230,0
|
|
20231121,105200,84756660,13230,13230,13230,13230,2
|
|
20231121,105100,84730200,13230,13230,13230,13230,0
|
|
20231121,105000,84730200,13230,13230,13230,13230,5
|
|
20231121,104900,84664050,13220,13220,13220,13220,2
|
|
20231121,104800,84637610,13260,13230,13260,13230,10
|
|
20231121,104700,84505070,13220,13220,13220,13220,3
|
|
20231121,104600,84465410,13230,13230,13230,13230,0
|
|
20231121,104500,84465410,13230,13230,13230,13230,1
|
|
20231121,104400,84452180,13220,13220,13220,13220,1
|
|
20231121,104300,84438960,13220,13220,13220,13220,2
|
|
20231121,104200,84412520,13260,13260,13260,13260,0
|
|
20231121,104100,84412520,13260,13260,13260,13260,0
|
|
20231121,104000,84412520,13260,13260,13260,13260,0
|
|
20231121,103900,84412520,13260,13260,13260,13260,0
|
|
20231121,103800,84412520,13260,13260,13260,13260,0
|
|
20231121,103700,84412520,13260,13260,13260,13260,0
|
|
20231121,103600,84412520,13260,13260,13260,13260,0
|
|
20231121,103500,84412520,13260,13220,13260,13220,11
|
|
20231121,103400,84266740,13260,13260,13260,13260,0
|
|
20231121,103300,84266740,13260,13260,13260,13260,0
|
|
20231121,103200,84266740,13260,13260,13260,13260,1
|
|
20231121,103100,84253480,13200,13200,13200,13200,0
|
|
20231121,103000,84253480,13200,13200,13200,13200,158
|
|
20231121,102900,82167880,13190,13190,13190,13190,49
|
|
20231121,102800,81521570,13170,13170,13170,13170,0
|
|
20231121,102700,81521570,13170,13170,13170,13170,0
|
|
20231121,102600,81521570,13170,13170,13170,13170,0
|
|
20231121,102500,81521570,13170,13170,13170,13170,0
|
|
20231121,102400,81521570,13170,13180,13180,13170,6
|
|
20231121,102300,81442540,13180,13190,13190,13180,15
|
|
20231121,102200,81244790,13190,13210,13210,13190,345
|
|
20231121,102100,76688260,13220,13220,13220,13220,6
|
|
20231121,102000,76608940,13220,13220,13220,13220,0
|
|
20231121,101900,76608940,13220,13220,13220,13220,0
|
|
20231121,101800,76608940,13220,13220,13220,13220,72
|
|
20231121,101700,75657100,13220,13220,13220,13220,17
|
|
20231121,101600,75432360,13230,13230,13230,13230,6
|
|
20231121,101500,75352980,13230,13230,13230,13230,0
|
|
20231121,101400,75352980,13230,13230,13230,13230,0
|
|
20231121,101300,75352980,13230,13230,13230,13230,3
|
|
20231121,101200,75313290,13230,13230,13230,13230,1
|
|
20231121,101100,75300060,13240,13240,13240,13240,7
|
|
20231121,101000,75207380,13230,13230,13230,13230,44
|
|
20231121,100900,74625260,13240,13240,13240,13240,0
|
|
20231121,100800,74625260,13240,13260,13260,13240,7
|
|
20231121,100700,74532560,13260,13260,13260,13260,0
|
|
20231121,100600,74532560,13260,13260,13260,13260,0
|
|
20231121,100500,74532560,13260,13260,13260,13260,0
|
|
20231121,100400,74532560,13260,13260,13260,13260,5
|
|
20231121,100300,74466260,13260,13260,13260,13260,0
|
|
20231121,100200,74466260,13260,13260,13260,13260,0
|
|
20231121,100100,74466260,13260,13260,13260,13260,0
|
|
20231121,100000,74466260,13260,13260,13260,13260,1
|
|
20231121,095900,74453000,13210,13210,13210,13210,0
|
|
20231121,095800,74453000,13210,13210,13210,13210,3
|
|
20231121,095700,74413370,13210,13220,13220,13210,77
|
|
20231121,095600,73396180,13220,13220,13220,13210,66
|
|
20231121,095500,72523800,13240,13230,13240,13230,501
|
|
20231121,095400,65895560,13230,13230,13230,13170,95
|
|
20231121,095300,64644070,13240,13240,13250,13240,5
|
|
20231121,095200,64577860,13250,13250,13250,13250,226
|
|
20231121,095100,61583360,13250,13240,13250,13240,671
|
|
20231121,095000,52698320,13240,13240,13240,13240,0
|
|
20231121,094900,52698320,13240,13190,13240,13190,4
|
|
20231121,094800,52645510,13180,13180,13180,13170,45
|
|
20231121,094700,52052820,13190,13190,13190,13190,39
|
|
20231121,094600,51538410,13190,13170,13190,13170,370
|
|
20231121,094500,46659340,13170,13170,13170,13170,123
|
|
20231121,094400,45039430,13170,13160,13170,13160,274
|
|
20231121,094300,41431920,13160,13170,13170,13160,57
|
|
20231121,094200,40681300,13050,13260,13260,13050,1653
|
|
20231121,094100,19010990,13260,13260,13260,13260,54
|
|
20231121,094000,18294950,13270,13270,13270,13270,0
|
|
20231121,093900,18294950,13270,13270,13270,13270,0
|
|
20231121,093800,18294950,13270,13270,13270,13270,19
|
|
20231121,093700,18042820,13270,13270,13270,13270,540
|
|
20231121,093600,10877020,13260,13260,13260,13260,0
|
|
20231121,093500,10877020,13260,13260,13260,13260,13
|
|
20231121,093400,10704640,13260,13260,13270,13260,47
|
|
20231121,093300,10081220,13260,13260,13260,13260,0
|
|
20231121,093200,10081220,13260,13270,13270,13260,6
|
|
20231121,093100,10001610,13270,13270,13270,13270,2
|
|
20231121,093000,9975070,13270,13270,13270,13270,10
|
|
20231121,092900,9842370,13270,13270,13270,13270,11
|
|
20231121,092800,9696400,13260,13250,13260,13250,15
|
|
20231121,092700,9497620,13240,13240,13240,13240,0
|
|
20231121,092600,9497620,13240,13240,13240,13240,2
|
|
20231121,092500,9471140,13250,13250,13250,13250,0
|
|
20231121,092400,9471140,13250,13250,13250,13250,140
|
|
20231121,092300,7616140,13230,13230,13230,13230,0
|
|
20231121,092200,7616140,13230,13230,13230,13230,0
|
|
20231121,092100,7616140,13230,13230,13230,13230,2
|
|
20231121,092000,7589680,13250,13250,13250,13250,0
|
|
20231121,091900,7589680,13250,13250,13250,13250,0
|
|
20231121,091800,7589680,13250,13250,13250,13250,0
|
|
20231121,091700,7589680,13250,13250,13250,13250,1
|
|
20231121,091600,7576430,13250,13250,13250,13250,0
|
|
20231121,091500,7576430,13250,13250,13250,13250,0
|
|
20231121,091400,7576430,13250,13250,13250,13250,1
|
|
20231121,091300,7563180,13250,13250,13250,13250,0
|
|
20231121,091200,7563180,13250,13250,13250,13250,278
|
|
20231121,091100,3879680,13250,13250,13250,13250,3
|
|
20231121,091000,3839930,13250,13180,13250,13160,11
|
|
20231121,090900,3695030,13280,13280,13280,13280,0
|
|
20231121,090800,3695030,13280,13280,13280,13280,0
|
|
20231121,090700,3695030,13280,13280,13280,13280,0
|
|
20231121,090600,3695030,13280,13280,13280,13280,0
|
|
20231121,090500,3695030,13280,13280,13280,13280,0
|
|
20231121,090400,3695030,13280,13280,13280,13280,0
|
|
20231121,090300,3695030,13280,13280,13280,13280,0
|
|
20231121,090200,3695030,13280,13280,13280,13280,0
|
|
20231121,090100,3695030,13280,13280,13280,13280,0
|
|
20231121,090000,3695030,13280,13100,13280,13100,282
|