686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202300,190901640,12540,12540,12540,12540,39
|
|
20231122,202200,190901640,12540,12540,12540,12540,0
|
|
20231122,202100,190901640,12540,12540,12540,12540,0
|
|
20231122,202000,190901640,12540,12540,12540,12540,0
|
|
20231122,201900,190901640,12540,12540,12540,12540,0
|
|
20231122,201800,190901640,12540,12540,12540,12540,0
|
|
20231122,201700,190901640,12540,12540,12540,12540,0
|
|
20231122,201600,190901640,12540,12540,12540,12540,0
|
|
20231122,201500,190901640,12540,12540,12540,12540,0
|
|
20231122,201400,190901640,12540,12540,12540,12540,0
|
|
20231122,201300,190901640,12540,12540,12540,12540,0
|
|
20231122,201200,190901640,12540,12540,12540,12540,0
|
|
20231122,201100,190901640,12540,12540,12540,12540,0
|
|
20231122,201000,190901640,12540,12540,12540,12540,0
|
|
20231122,200900,190901640,12540,12540,12540,12540,0
|
|
20231122,200800,190901640,12540,12540,12540,12540,0
|
|
20231122,200700,190901640,12540,12540,12540,12540,0
|
|
20231122,200600,190901640,12540,12540,12540,12540,0
|
|
20231122,200500,190901640,12540,12540,12540,12540,0
|
|
20231122,200400,190901640,12540,12540,12540,12540,0
|
|
20231122,200300,190901640,12540,12540,12540,12540,0
|
|
20231122,200200,190901640,12540,12540,12540,12540,0
|
|
20231122,200100,190901640,12540,12540,12540,12540,0
|
|
20231122,200000,190901640,12540,12540,12540,12540,0
|
|
20231122,195900,190901640,12540,12540,12540,12540,0
|
|
20231122,195800,190901640,12540,12540,12540,12540,0
|
|
20231122,195700,190901640,12540,12540,12540,12540,0
|
|
20231122,195600,190901640,12540,12540,12540,12540,0
|
|
20231122,195500,190901640,12540,12540,12540,12540,0
|
|
20231122,195400,190901640,12540,12540,12540,12540,0
|
|
20231122,195300,190901640,12540,12540,12540,12540,39
|
|
20231122,195200,190901640,12540,12540,12540,12540,0
|
|
20231122,195100,190901640,12540,12540,12540,12540,0
|
|
20231122,195000,190901640,12540,12540,12540,12540,0
|
|
20231122,194900,190901640,12540,12540,12540,12540,0
|
|
20231122,194800,190901640,12540,12540,12540,12540,0
|
|
20231122,194700,190901640,12540,12540,12540,12540,0
|
|
20231122,194600,190901640,12540,12540,12540,12540,0
|
|
20231122,194500,190901640,12540,12540,12540,12540,0
|
|
20231122,194400,190901640,12540,12540,12540,12540,0
|
|
20231122,194300,190901640,12540,12540,12540,12540,0
|
|
20231122,194200,190901640,12540,12540,12540,12540,0
|
|
20231122,194100,190901640,12540,12540,12540,12540,0
|
|
20231122,194000,190901640,12540,12540,12540,12540,0
|
|
20231122,193900,190901640,12540,12540,12540,12540,0
|
|
20231122,193800,190901640,12540,12540,12540,12540,0
|
|
20231122,193700,190901640,12540,12540,12540,12540,0
|
|
20231122,193600,190901640,12540,12540,12540,12540,0
|
|
20231122,193500,190901640,12540,12540,12540,12540,0
|
|
20231122,193400,190901640,12540,12540,12540,12540,0
|
|
20231122,193300,190901640,12540,12540,12540,12540,0
|
|
20231122,193200,190901640,12540,12540,12540,12540,0
|
|
20231122,193100,190901640,12540,12540,12540,12540,0
|
|
20231122,193000,190901640,12540,12540,12540,12540,0
|
|
20231122,192900,190901640,12540,12540,12540,12540,0
|
|
20231122,192800,190901640,12540,12540,12540,12540,0
|
|
20231122,192700,190901640,12540,12540,12540,12540,0
|
|
20231122,192600,190901640,12540,12540,12540,12540,0
|
|
20231122,192500,190901640,12540,12540,12540,12540,0
|
|
20231122,192400,190901640,12540,12540,12540,12540,0
|
|
20231122,192300,190901640,12540,12540,12540,12540,39
|
|
20231122,192200,190901640,12540,12540,12540,12540,0
|
|
20231122,192100,190901640,12540,12540,12540,12540,0
|
|
20231122,192000,190901640,12540,12540,12540,12540,0
|
|
20231122,191900,190901640,12540,12540,12540,12540,0
|
|
20231122,191800,190901640,12540,12540,12540,12540,0
|
|
20231122,191700,190901640,12540,12540,12540,12540,0
|
|
20231122,191600,190901640,12540,12540,12540,12540,0
|
|
20231122,191500,190901640,12540,12540,12540,12540,0
|
|
20231122,191400,190901640,12540,12540,12540,12540,0
|
|
20231122,191300,190901640,12540,12540,12540,12540,0
|
|
20231122,191200,190901640,12540,12540,12540,12540,0
|
|
20231122,191100,190901640,12540,12540,12540,12540,0
|
|
20231122,191000,190901640,12540,12540,12540,12540,0
|
|
20231122,190900,190901640,12540,12540,12540,12540,0
|
|
20231122,190800,190901640,12540,12540,12540,12540,0
|
|
20231122,190700,190901640,12540,12540,12540,12540,0
|
|
20231122,190600,190901640,12540,12540,12540,12540,0
|
|
20231122,190500,190901640,12540,12540,12540,12540,0
|
|
20231122,190400,190901640,12540,12540,12540,12540,0
|
|
20231122,190300,190901640,12540,12540,12540,12540,0
|
|
20231122,190200,190901640,12540,12540,12540,12540,0
|
|
20231122,190100,190901640,12540,12540,12540,12540,0
|
|
20231122,190000,190901640,12540,12540,12540,12540,0
|
|
20231122,185900,190901640,12540,12540,12540,12540,0
|
|
20231122,185800,190901640,12540,12540,12540,12540,0
|
|
20231122,185700,190901640,12540,12540,12540,12540,0
|
|
20231122,185600,190901640,12540,12540,12540,12540,0
|
|
20231122,185500,190901640,12540,12540,12540,12540,0
|
|
20231122,185400,190901640,12540,12540,12540,12540,0
|
|
20231122,185300,190901640,12540,12540,12540,12540,39
|
|
20231122,185200,190901640,12540,12540,12540,12540,0
|
|
20231122,185100,190901640,12540,12540,12540,12540,0
|
|
20231122,185000,190901640,12540,12540,12540,12540,0
|
|
20231122,184900,190901640,12540,12540,12540,12540,0
|
|
20231122,184800,190901640,12540,12540,12540,12540,0
|
|
20231122,184700,190901640,12540,12540,12540,12540,0
|
|
20231122,184600,190901640,12540,12540,12540,12540,0
|
|
20231122,184500,190901640,12540,12540,12540,12540,0
|
|
20231122,184400,190901640,12540,12540,12540,12540,0
|
|
20231122,184300,190901640,12540,12540,12540,12540,0
|
|
20231122,184200,190901640,12540,12540,12540,12540,0
|
|
20231122,184100,190901640,12540,12540,12540,12540,0
|
|
20231122,184000,190901640,12540,12540,12540,12540,0
|
|
20231122,183900,190901640,12540,12540,12540,12540,0
|
|
20231122,183800,190901640,12540,12540,12540,12540,0
|
|
20231122,183700,190901640,12540,12540,12540,12540,0
|
|
20231122,183600,190901640,12540,12540,12540,12540,0
|
|
20231122,183500,190901640,12540,12540,12540,12540,0
|
|
20231122,183400,190901640,12540,12540,12540,12540,0
|
|
20231122,183300,190901640,12540,12540,12540,12540,0
|
|
20231122,183200,190901640,12540,12540,12540,12540,0
|
|
20231122,183100,190901640,12540,12540,12540,12540,0
|
|
20231122,183000,190901640,12540,12540,12540,12540,0
|
|
20231122,182900,190901640,12540,12540,12540,12540,0
|
|
20231122,182800,190901640,12540,12540,12540,12540,0
|
|
20231122,182700,190901640,12540,12540,12540,12540,0
|
|
20231122,182600,190901640,12540,12540,12540,12540,0
|
|
20231122,182500,190901640,12540,12540,12540,12540,0
|
|
20231122,182400,190901640,12540,12540,12540,12540,0
|
|
20231122,182300,190901640,12540,12540,12540,12540,39
|
|
20231122,182200,190901640,12540,12540,12540,12540,0
|
|
20231122,182100,190901640,12540,12540,12540,12540,0
|
|
20231122,182000,190901640,12540,12540,12540,12540,0
|
|
20231122,181900,190901640,12540,12540,12540,12540,0
|
|
20231122,181800,190901640,12540,12540,12540,12540,0
|
|
20231122,181700,190901640,12540,12540,12540,12540,0
|
|
20231122,181600,190901640,12540,12540,12540,12540,0
|
|
20231122,181500,190901640,12540,12540,12540,12540,0
|
|
20231122,181400,190901640,12540,12540,12540,12540,0
|
|
20231122,181300,190901640,12540,12540,12540,12540,0
|
|
20231122,181200,190901640,12540,12540,12540,12540,0
|
|
20231122,181100,190901640,12540,12540,12540,12540,0
|
|
20231122,181000,190901640,12540,12540,12540,12540,0
|
|
20231122,180900,190901640,12540,12540,12540,12540,0
|
|
20231122,180800,190901640,12540,12540,12540,12540,0
|
|
20231122,180700,190901640,12540,12540,12540,12540,0
|
|
20231122,180600,190901640,12540,12540,12540,12540,0
|
|
20231122,180500,190901640,12540,12540,12540,12540,0
|
|
20231122,180400,190901640,12540,12540,12540,12540,0
|
|
20231122,180300,190901640,12540,12540,12540,12540,0
|
|
20231122,180200,190901640,12540,12540,12540,12540,0
|
|
20231122,180100,190901640,12540,12540,12540,12540,0
|
|
20231122,180000,190901640,12540,12540,12540,12540,0
|
|
20231122,175900,190901640,12540,12540,12540,12540,0
|
|
20231122,175800,190901640,12540,12540,12540,12540,0
|
|
20231122,175700,190901640,12540,12540,12540,12540,0
|
|
20231122,175600,190901640,12540,12540,12540,12540,0
|
|
20231122,175500,190901640,12540,12540,12540,12540,0
|
|
20231122,175400,190901640,12540,12540,12540,12540,0
|
|
20231122,175300,190901640,12540,12540,12540,12540,39
|
|
20231122,175200,190901640,12540,12540,12540,12540,0
|
|
20231122,175100,190901640,12540,12540,12540,12540,0
|
|
20231122,175000,190901640,12540,12540,12540,12540,0
|
|
20231122,174900,190901640,12540,12540,12540,12540,0
|
|
20231122,174800,190901640,12540,12540,12540,12540,0
|
|
20231122,174700,190901640,12540,12540,12540,12540,0
|
|
20231122,174600,190901640,12540,12540,12540,12540,0
|
|
20231122,174500,190901640,12540,12540,12540,12540,0
|
|
20231122,174400,190901640,12540,12540,12540,12540,0
|
|
20231122,174300,190901640,12540,12540,12540,12540,0
|
|
20231122,174200,190901640,12540,12540,12540,12540,0
|
|
20231122,174100,190901640,12540,12540,12540,12540,0
|
|
20231122,174000,190901640,12540,12540,12540,12540,0
|
|
20231122,173900,190901640,12540,12540,12540,12540,0
|
|
20231122,173800,190901640,12540,12540,12540,12540,0
|
|
20231122,173700,190901640,12540,12540,12540,12540,0
|
|
20231122,173600,190901640,12540,12540,12540,12540,0
|
|
20231122,173500,190901640,12540,12540,12540,12540,0
|
|
20231122,173400,190901640,12540,12540,12540,12540,0
|
|
20231122,173300,190901640,12540,12540,12540,12540,0
|
|
20231122,173200,190901640,12540,12540,12540,12540,0
|
|
20231122,173100,190901640,12540,12540,12540,12540,0
|
|
20231122,173000,190901640,12540,12540,12540,12540,0
|
|
20231122,172900,190901640,12540,12540,12540,12540,0
|
|
20231122,172800,190901640,12540,12540,12540,12540,0
|
|
20231122,172700,190901640,12540,12540,12540,12540,0
|
|
20231122,172600,190901640,12540,12540,12540,12540,0
|
|
20231122,172500,190901640,12540,12540,12540,12540,0
|
|
20231122,172400,190901640,12540,12540,12540,12540,0
|
|
20231122,172300,190901640,12540,12540,12540,12540,39
|
|
20231122,172200,190901640,12540,12540,12540,12540,0
|
|
20231122,172100,190901640,12540,12540,12540,12540,0
|
|
20231122,172000,190901640,12540,12540,12540,12540,0
|
|
20231122,171900,190901640,12540,12540,12540,12540,0
|
|
20231122,171800,190901640,12540,12540,12540,12540,0
|
|
20231122,171700,190901640,12540,12540,12540,12540,0
|
|
20231122,171600,190901640,12540,12540,12540,12540,0
|
|
20231122,171500,190901640,12540,12540,12540,12540,0
|
|
20231122,171400,190901640,12540,12540,12540,12540,0
|
|
20231122,171300,190901640,12540,12540,12540,12540,0
|
|
20231122,171200,190901640,12540,12540,12540,12540,0
|
|
20231122,171100,190901640,12540,12540,12540,12540,0
|
|
20231122,171000,190901640,12540,12540,12540,12540,0
|
|
20231122,170900,190901640,12540,12540,12540,12540,0
|
|
20231122,170800,190901640,12540,12540,12540,12540,0
|
|
20231122,170700,190901640,12540,12540,12540,12540,0
|
|
20231122,170600,190901640,12540,12540,12540,12540,0
|
|
20231122,170500,190901640,12540,12540,12540,12540,0
|
|
20231122,170400,190901640,12540,12540,12540,12540,0
|
|
20231122,170300,190901640,12540,12540,12540,12540,0
|
|
20231122,170200,190901640,12540,12540,12540,12540,0
|
|
20231122,170100,190901640,12540,12540,12540,12540,0
|
|
20231122,170000,190901640,12540,12540,12540,12540,0
|
|
20231122,165900,190901640,12540,12540,12540,12540,0
|
|
20231122,165800,190901640,12540,12540,12540,12540,0
|
|
20231122,165700,190901640,12540,12540,12540,12540,0
|
|
20231122,165600,190901640,12540,12540,12540,12540,0
|
|
20231122,165500,190901640,12540,12540,12540,12540,0
|
|
20231122,165400,190901640,12540,12540,12540,12540,0
|
|
20231122,165300,190901640,12540,12540,12540,12540,39
|
|
20231122,165200,190901640,12540,12540,12540,12540,0
|
|
20231122,165100,190901640,12540,12540,12540,12540,0
|
|
20231122,165000,190901640,12540,12540,12540,12540,0
|
|
20231122,164900,190901640,12540,12540,12540,12540,0
|
|
20231122,164800,190901640,12540,12540,12540,12540,0
|
|
20231122,164700,190901640,12540,12540,12540,12540,0
|
|
20231122,164600,190901640,12540,12540,12540,12540,0
|
|
20231122,164500,190901640,12540,12540,12540,12540,0
|
|
20231122,164400,190901640,12540,12540,12540,12540,0
|
|
20231122,164300,190901640,12540,12540,12540,12540,0
|
|
20231122,164200,190901640,12540,12540,12540,12540,0
|
|
20231122,164100,190901640,12540,12540,12540,12540,0
|
|
20231122,164000,190901640,12540,12540,12540,12540,0
|
|
20231122,163900,190901640,12540,12540,12540,12540,0
|
|
20231122,163800,190901640,12540,12540,12540,12540,0
|
|
20231122,163700,190901640,12540,12540,12540,12540,0
|
|
20231122,163600,190901640,12540,12540,12540,12540,0
|
|
20231122,163500,190901640,12540,12540,12540,12540,0
|
|
20231122,163400,190901640,12540,12540,12540,12540,0
|
|
20231122,163300,190901640,12540,12540,12540,12540,0
|
|
20231122,163200,190901640,12540,12540,12540,12540,0
|
|
20231122,163100,190901640,12540,12540,12540,12540,0
|
|
20231122,163000,190901640,12540,12540,12540,12540,0
|
|
20231122,162900,190901640,12540,12540,12540,12540,0
|
|
20231122,162800,190901640,12540,12540,12540,12540,0
|
|
20231122,162700,190901640,12540,12540,12540,12540,0
|
|
20231122,162600,190901640,12540,12540,12540,12540,0
|
|
20231122,162500,190901640,12540,12540,12540,12540,0
|
|
20231122,162400,190901640,12540,12540,12540,12540,0
|
|
20231122,162300,190901640,12540,12540,12540,12540,39
|
|
20231122,162200,190901640,12540,12540,12540,12540,0
|
|
20231122,162100,190901640,12540,12540,12540,12540,0
|
|
20231122,162000,190901640,12540,12540,12540,12540,0
|
|
20231122,161900,190901640,12540,12540,12540,12540,0
|
|
20231122,161800,190901640,12540,12540,12540,12540,0
|
|
20231122,161700,190901640,12540,12540,12540,12540,0
|
|
20231122,161600,190901640,12540,12540,12540,12540,0
|
|
20231122,161500,190901640,12540,12540,12540,12540,0
|
|
20231122,161400,190901640,12540,12540,12540,12540,0
|
|
20231122,161300,190901640,12540,12540,12540,12540,0
|
|
20231122,161200,190901640,12540,12540,12540,12540,0
|
|
20231122,161100,190901640,12540,12540,12540,12540,0
|
|
20231122,161000,190901640,12540,12540,12540,12540,0
|
|
20231122,160900,190901640,12540,12540,12540,12540,0
|
|
20231122,160800,190901640,12540,12540,12540,12540,0
|
|
20231122,160700,190901640,12540,12540,12540,12540,0
|
|
20231122,160600,190901640,12540,12540,12540,12540,0
|
|
20231122,160500,190901640,12540,12540,12540,12540,0
|
|
20231122,160400,190901640,12540,12540,12540,12540,0
|
|
20231122,160300,190901640,12540,12540,12540,12540,0
|
|
20231122,160200,190901640,12540,12540,12540,12540,0
|
|
20231122,160100,190901640,12540,12540,12540,12540,0
|
|
20231122,160000,190901640,12540,12540,12540,12540,0
|
|
20231122,155900,190901640,12540,12540,12540,12540,0
|
|
20231122,155800,190901640,12540,12540,12540,12540,0
|
|
20231122,155700,190901640,12540,12540,12540,12540,0
|
|
20231122,155600,190901640,12540,12540,12540,12540,0
|
|
20231122,155500,190901640,12540,12540,12540,12540,0
|
|
20231122,155400,190901640,12540,12540,12540,12540,0
|
|
20231122,155300,190901640,12540,12540,12540,12540,39
|
|
20231122,155200,190901640,12540,12540,12540,12540,0
|
|
20231122,155100,190901640,12540,12540,12540,12540,0
|
|
20231122,155000,190901640,12540,12540,12540,12540,0
|
|
20231122,154900,190901640,12540,12540,12540,12540,0
|
|
20231122,154800,190901640,12540,12540,12540,12540,0
|
|
20231122,154700,190901640,12540,12540,12540,12540,0
|
|
20231122,154600,190901640,12540,12540,12540,12540,0
|
|
20231122,154500,190901640,12540,12540,12540,12540,0
|
|
20231122,154400,190901640,12540,12540,12540,12540,0
|
|
20231122,154300,190901640,12540,12540,12540,12540,0
|
|
20231122,154200,190901640,12540,12540,12540,12540,0
|
|
20231122,154100,190901640,12540,12540,12540,12540,0
|
|
20231122,154000,190901640,12540,12540,12540,12540,0
|
|
20231122,153900,190901640,12540,12540,12540,12540,0
|
|
20231122,153800,190901640,12540,12540,12540,12540,0
|
|
20231122,153700,190901640,12540,12540,12540,12540,0
|
|
20231122,153600,190901640,12540,12540,12540,12540,0
|
|
20231122,153500,190901640,12540,12540,12540,12540,0
|
|
20231122,153400,190901640,12540,12540,12540,12540,0
|
|
20231122,153300,190901640,12540,12540,12540,12540,0
|
|
20231122,153200,190901640,12540,12540,12540,12540,0
|
|
20231122,153100,190901640,12540,12540,12540,12540,0
|
|
20231122,153000,190901640,12540,12540,12540,12540,39
|
|
20231122,152900,190412580,12520,12520,12520,12520,0
|
|
20231122,152800,190412580,12520,12520,12520,12520,0
|
|
20231122,152700,190412580,12520,12520,12520,12520,0
|
|
20231122,152600,190412580,12520,12520,12520,12520,0
|
|
20231122,152500,190412580,12520,12520,12520,12520,0
|
|
20231122,152400,190412580,12520,12520,12520,12520,0
|
|
20231122,152300,190412580,12520,12520,12520,12520,0
|
|
20231122,152200,190412580,12520,12520,12520,12520,0
|
|
20231122,152100,190412580,12520,12520,12520,12520,0
|
|
20231122,152000,190412580,12520,12520,12520,12520,0
|
|
20231122,151900,190412580,12520,12520,12520,12520,0
|
|
20231122,151800,190412580,12520,12520,12520,12520,0
|
|
20231122,151700,190412580,12520,12520,12520,12520,9
|
|
20231122,151600,190299900,12520,12520,12520,12520,8
|
|
20231122,151500,190199740,12520,12520,12520,12520,0
|
|
20231122,151400,190199740,12520,12520,12520,12520,100
|
|
20231122,151300,188947740,12520,12520,12520,12520,1
|
|
20231122,151200,188935220,12530,12530,12530,12530,0
|
|
20231122,151100,188935220,12530,12530,12530,12530,0
|
|
20231122,151000,188935220,12530,12530,12530,12530,0
|
|
20231122,150900,188935220,12530,12530,12530,12530,0
|
|
20231122,150800,188935220,12530,12530,12530,12530,0
|
|
20231122,150700,188935220,12530,12530,12530,12530,4
|
|
20231122,150600,188885100,12500,12500,12500,12500,0
|
|
20231122,150500,188885100,12500,12520,12520,12500,50
|
|
20231122,150400,188260080,12530,12530,12530,12530,0
|
|
20231122,150300,188260080,12530,12530,12530,12530,6
|
|
20231122,150200,188184900,12500,12500,12500,12500,0
|
|
20231122,150100,188184900,12500,12500,12500,12500,0
|
|
20231122,150000,188184900,12500,12500,12500,12500,2
|
|
20231122,145900,188159900,12500,12500,12500,12500,0
|
|
20231122,145800,188159900,12500,12500,12500,12500,0
|
|
20231122,145700,188159900,12500,12500,12500,12500,0
|
|
20231122,145600,188159900,12500,12500,12500,12500,0
|
|
20231122,145500,188159900,12500,12510,12510,12500,169
|
|
20231122,145400,186045730,12510,12530,12530,12510,219
|
|
20231122,145300,183302780,12560,12540,12560,12540,142
|
|
20231122,145200,181519610,12540,12540,12540,12540,0
|
|
20231122,145100,181519610,12540,12530,12540,12530,7
|
|
20231122,145000,181431840,12530,12530,12530,12530,0
|
|
20231122,144900,181431840,12530,12530,12530,12530,0
|
|
20231122,144800,181431840,12530,12530,12530,12530,0
|
|
20231122,144700,181431840,12530,12530,12530,12530,9
|
|
20231122,144600,181319070,12520,12520,12520,12520,0
|
|
20231122,144500,181319070,12520,12520,12520,12520,0
|
|
20231122,144400,181319070,12520,12520,12520,12520,0
|
|
20231122,144300,181319070,12520,12520,12520,12520,140
|
|
20231122,144200,179566270,12540,12540,12540,12540,0
|
|
20231122,144100,179566270,12540,12540,12540,12540,0
|
|
20231122,144000,179566270,12540,12540,12540,12540,0
|
|
20231122,143900,179566270,12540,12540,12540,12540,0
|
|
20231122,143800,179566270,12540,12540,12540,12540,0
|
|
20231122,143700,179566270,12540,12530,12540,12530,8
|
|
20231122,143600,179465980,12530,12530,12530,12530,0
|
|
20231122,143500,179465980,12530,12520,12530,12520,67
|
|
20231122,143400,178626960,12530,12530,12530,12530,0
|
|
20231122,143300,178626960,12530,12530,12530,12530,2
|
|
20231122,143200,178601900,12540,12540,12540,12540,7
|
|
20231122,143100,178514120,12530,12530,12530,12530,10
|
|
20231122,143000,178388820,12520,12520,12520,12520,0
|
|
20231122,142900,178388820,12520,12520,12520,12520,0
|
|
20231122,142800,178388820,12520,12520,12520,12520,0
|
|
20231122,142700,178388820,12520,12520,12520,12520,0
|
|
20231122,142600,178388820,12520,12520,12520,12520,199
|
|
20231122,142500,175897340,12520,12520,12520,12520,24
|
|
20231122,142400,175596860,12520,12520,12520,12520,178
|
|
20231122,142300,173368300,12530,12540,12540,12530,3
|
|
20231122,142200,173330690,12540,12520,12540,12520,152
|
|
20231122,142100,171427620,12520,12520,12520,12520,72
|
|
20231122,142000,170526180,12520,12520,12520,12520,0
|
|
20231122,141900,170526180,12520,12520,12520,12520,102
|
|
20231122,141800,169249140,12520,12520,12520,12520,150
|
|
20231122,141700,167371140,12520,12520,12520,12520,60
|
|
20231122,141600,166619940,12520,12520,12520,12520,100
|
|
20231122,141500,165367940,12520,12520,12520,12520,130
|
|
20231122,141400,163740340,12520,12520,12520,12520,20
|
|
20231122,141300,163489940,12520,12520,12520,12520,40
|
|
20231122,141200,162989140,12520,12520,12520,12520,0
|
|
20231122,141100,162989140,12520,12520,12520,12520,0
|
|
20231122,141000,162989140,12520,12520,12520,12520,0
|
|
20231122,140900,162989140,12520,12520,12520,12520,0
|
|
20231122,140800,162989140,12520,12520,12520,12520,10
|
|
20231122,140700,162863940,12520,12520,12520,12520,0
|
|
20231122,140600,162863940,12520,12520,12520,12520,43
|
|
20231122,140500,162325580,12520,12520,12520,12520,0
|
|
20231122,140400,162325580,12520,12520,12520,12520,0
|
|
20231122,140300,162325580,12520,12520,12520,12520,57
|
|
20231122,140200,161611940,12530,12530,12530,12530,0
|
|
20231122,140100,161611940,12530,12530,12530,12530,3
|
|
20231122,140000,161574350,12530,12530,12530,12530,113
|
|
20231122,135900,160158460,12520,12520,12520,12520,0
|
|
20231122,135800,160158460,12520,12520,12520,12520,91
|
|
20231122,135700,159019140,12520,12520,12520,12520,10
|
|
20231122,135600,158893940,12520,12520,12520,12520,5
|
|
20231122,135500,158831340,12510,12510,12510,12510,0
|
|
20231122,135400,158831340,12510,12510,12510,12510,0
|
|
20231122,135300,158831340,12510,12510,12510,12510,0
|
|
20231122,135200,158831340,12510,12510,12510,12510,0
|
|
20231122,135100,158831340,12510,12510,12510,12510,0
|
|
20231122,135000,158831340,12510,12510,12510,12510,0
|
|
20231122,134900,158831340,12510,12510,12510,12510,0
|
|
20231122,134800,158831340,12510,12510,12510,12510,17
|
|
20231122,134700,158618670,12510,12510,12510,12510,15
|
|
20231122,134600,158431020,12510,12510,12510,12510,199
|
|
20231122,134500,155941530,12510,12510,12510,12510,0
|
|
20231122,134400,155941530,12510,12510,12510,12510,0
|
|
20231122,134300,155941530,12510,12510,12510,12510,1
|
|
20231122,134200,155929020,12510,12510,12510,12510,0
|
|
20231122,134100,155929020,12510,12510,12510,12510,0
|
|
20231122,134000,155929020,12510,12510,12510,12510,0
|
|
20231122,133900,155929020,12510,12510,12510,12510,10
|
|
20231122,133800,155803920,12520,12510,12520,12510,33
|
|
20231122,133700,155390960,12520,12520,12520,12520,0
|
|
20231122,133600,155390960,12520,12520,12520,12520,2
|
|
20231122,133500,155365920,12510,12510,12510,12510,0
|
|
20231122,133400,155365920,12510,12510,12510,12510,0
|
|
20231122,133300,155365920,12510,12510,12510,12510,0
|
|
20231122,133200,155365920,12510,12510,12510,12510,0
|
|
20231122,133100,155365920,12510,12510,12510,12510,0
|
|
20231122,133000,155365920,12510,12510,12510,12510,0
|
|
20231122,132900,155365920,12510,12510,12510,12510,0
|
|
20231122,132800,155365920,12510,12510,12510,12510,0
|
|
20231122,132700,155365920,12510,12510,12510,12510,0
|
|
20231122,132600,155365920,12510,12510,12510,12510,0
|
|
20231122,132500,155365920,12510,12510,12510,12510,35
|
|
20231122,132400,154928070,12510,12510,12510,12510,0
|
|
20231122,132300,154928070,12510,12510,12510,12510,0
|
|
20231122,132200,154928070,12510,12510,12510,12510,11
|
|
20231122,132100,154790460,12510,12510,12510,12510,0
|
|
20231122,132000,154790460,12510,12510,12510,12510,0
|
|
20231122,131900,154790460,12510,12510,12510,12510,0
|
|
20231122,131800,154790460,12510,12510,12510,12510,0
|
|
20231122,131700,154790460,12510,12510,12510,12510,402
|
|
20231122,131600,149761440,12510,12510,12510,12510,98
|
|
20231122,131500,148535460,12510,12510,12510,12510,0
|
|
20231122,131400,148535460,12510,12510,12510,12510,4
|
|
20231122,131300,148485420,12490,12490,12490,12490,0
|
|
20231122,131200,148485420,12490,12490,12490,12490,0
|
|
20231122,131100,148485420,12490,12490,12490,12490,0
|
|
20231122,131000,148485420,12490,12490,12490,12490,0
|
|
20231122,130900,148485420,12490,12490,12490,12490,0
|
|
20231122,130800,148485420,12490,12490,12490,12490,0
|
|
20231122,130700,148485420,12490,12510,12510,12490,81
|
|
20231122,130600,147472130,12510,12510,12510,12510,13
|
|
20231122,130500,147309500,12530,12530,12530,12530,0
|
|
20231122,130400,147309500,12530,12530,12530,12530,0
|
|
20231122,130300,147309500,12530,12530,12530,12530,0
|
|
20231122,130200,147309500,12530,12530,12530,12530,0
|
|
20231122,130100,147309500,12530,12530,12530,12530,0
|
|
20231122,130000,147309500,12530,12530,12530,12530,17
|
|
20231122,125900,147096490,12530,12520,12530,12520,2
|
|
20231122,125800,147071440,12510,12510,12510,12510,60
|
|
20231122,125700,146320840,12510,12510,12510,12510,5
|
|
20231122,125600,146258290,12510,12510,12510,12510,0
|
|
20231122,125500,146258290,12510,12510,12510,12510,0
|
|
20231122,125400,146258290,12510,12510,12510,12510,0
|
|
20231122,125300,146258290,12510,12510,12510,12510,0
|
|
20231122,125200,146258290,12510,12510,12510,12510,64
|
|
20231122,125100,145457650,12510,12510,12510,12510,2
|
|
20231122,125000,145432630,12510,12510,12510,12510,0
|
|
20231122,124900,145432630,12510,12510,12510,12510,0
|
|
20231122,124800,145432630,12510,12510,12510,12510,9
|
|
20231122,124700,145320040,12510,12510,12510,12510,10
|
|
20231122,124600,145194940,12510,12510,12510,12510,10
|
|
20231122,124500,145069840,12510,12510,12520,12510,159
|
|
20231122,124400,143080390,12510,12510,12510,12510,6
|
|
20231122,124300,143005330,12520,12510,12520,12510,1100
|
|
20231122,124200,129234240,12510,12510,12510,12510,0
|
|
20231122,124100,129234240,12510,12500,12510,12500,1317
|
|
20231122,124000,112758740,12500,12500,12500,12500,0
|
|
20231122,123900,112758740,12500,12500,12500,12500,220
|
|
20231122,123800,110008740,12480,12470,12480,12470,18
|
|
20231122,123700,109784260,12460,12460,12460,12460,0
|
|
20231122,123600,109784260,12460,12460,12460,12460,0
|
|
20231122,123500,109784260,12460,12460,12460,12460,0
|
|
20231122,123400,109784260,12460,12460,12460,12460,0
|
|
20231122,123300,109784260,12460,12460,12460,12460,0
|
|
20231122,123200,109784260,12460,12460,12460,12460,1
|
|
20231122,123100,109771800,12470,12470,12470,12470,1
|
|
20231122,123000,109759330,12460,12460,12460,12460,0
|
|
20231122,122900,109759330,12460,12460,12460,12460,0
|
|
20231122,122800,109759330,12460,12460,12460,12460,0
|
|
20231122,122700,109759330,12460,12460,12460,12460,100
|
|
20231122,122600,108513330,12470,12470,12470,12470,0
|
|
20231122,122500,108513330,12470,12470,12470,12470,0
|
|
20231122,122400,108513330,12470,12470,12470,12470,3
|
|
20231122,122300,108475920,12470,12470,12470,12470,0
|
|
20231122,122200,108475920,12470,12470,12470,12470,0
|
|
20231122,122100,108475920,12470,12470,12470,12470,0
|
|
20231122,122000,108475920,12470,12470,12470,12470,20
|
|
20231122,121900,108226520,12470,12470,12470,12470,10
|
|
20231122,121800,108101820,12470,12470,12470,12470,19
|
|
20231122,121700,107864890,12470,12470,12470,12470,10
|
|
20231122,121600,107740190,12470,12470,12470,12470,0
|
|
20231122,121500,107740190,12470,12470,12470,12470,0
|
|
20231122,121400,107740190,12470,12470,12470,12470,0
|
|
20231122,121300,107740190,12470,12470,12470,12470,0
|
|
20231122,121200,107740190,12470,12470,12470,12470,7
|
|
20231122,121100,107652900,12460,12460,12460,12460,0
|
|
20231122,121000,107652900,12460,12460,12460,12460,0
|
|
20231122,120900,107652900,12460,12460,12460,12460,1
|
|
20231122,120800,107640440,12450,12450,12450,12450,0
|
|
20231122,120700,107640440,12450,12450,12450,12450,0
|
|
20231122,120600,107640440,12450,12450,12450,12450,0
|
|
20231122,120500,107640440,12450,12450,12450,12450,61
|
|
20231122,120400,106880990,12460,12460,12460,12460,0
|
|
20231122,120300,106880990,12460,12460,12460,12460,10
|
|
20231122,120200,106756390,12450,12450,12450,12450,294
|
|
20231122,120100,103096090,12410,12410,12410,12410,0
|
|
20231122,120000,103096090,12410,12410,12410,12410,0
|
|
20231122,115900,103096090,12410,12410,12410,12410,0
|
|
20231122,115800,103096090,12410,12450,12450,12410,303
|
|
20231122,115700,99323860,12460,12460,12460,12460,0
|
|
20231122,115600,99323860,12460,12460,12460,12460,0
|
|
20231122,115500,99323860,12460,12460,12460,12460,0
|
|
20231122,115400,99323860,12460,12460,12460,12460,0
|
|
20231122,115300,99323860,12460,12460,12460,12460,5
|
|
20231122,115200,99261560,12460,12460,12460,12460,4
|
|
20231122,115100,99211720,12460,12460,12460,12460,0
|
|
20231122,115000,99211720,12460,12460,12460,12460,0
|
|
20231122,114900,99211720,12460,12460,12460,12460,0
|
|
20231122,114800,99211720,12460,12460,12460,12460,0
|
|
20231122,114700,99211720,12460,12460,12460,12460,0
|
|
20231122,114600,99211720,12460,12460,12460,12460,0
|
|
20231122,114500,99211720,12460,12460,12460,12460,0
|
|
20231122,114400,99211720,12460,12460,12460,12460,0
|
|
20231122,114300,99211720,12460,12460,12460,12460,23
|
|
20231122,114200,98925140,12430,12430,12430,12430,1
|
|
20231122,114100,98912710,12430,12430,12430,12430,0
|
|
20231122,114000,98912710,12430,12430,12430,12430,0
|
|
20231122,113900,98912710,12430,12430,12430,12430,0
|
|
20231122,113800,98912710,12430,12430,12430,12430,1
|
|
20231122,113700,98900280,12430,12430,12430,12430,0
|
|
20231122,113600,98900280,12430,12430,12430,12430,0
|
|
20231122,113500,98900280,12430,12400,12430,12400,67
|
|
20231122,113400,98069390,12390,12390,12390,12390,20
|
|
20231122,113300,97821590,12390,12390,12390,12390,5
|
|
20231122,113200,97759640,12390,12390,12390,12390,0
|
|
20231122,113100,97759640,12390,12390,12390,12390,0
|
|
20231122,113000,97759640,12390,12390,12390,12390,0
|
|
20231122,112900,97759640,12390,12390,12390,12390,0
|
|
20231122,112800,97759640,12390,12390,12390,12390,0
|
|
20231122,112700,97759640,12390,12390,12390,12390,3
|
|
20231122,112600,97722470,12390,12390,12390,12390,0
|
|
20231122,112500,97722470,12390,12390,12390,12390,0
|
|
20231122,112400,97722470,12390,12390,12390,12390,0
|
|
20231122,112300,97722470,12390,12390,12390,12390,0
|
|
20231122,112200,97722470,12390,12390,12390,12390,0
|
|
20231122,112100,97722470,12390,12390,12390,12390,0
|
|
20231122,112000,97722470,12390,12380,12390,12380,224
|
|
20231122,111900,94949110,12380,12380,12380,12380,0
|
|
20231122,111800,94949110,12380,12380,12380,12380,0
|
|
20231122,111700,94949110,12380,12380,12380,12380,62
|
|
20231122,111600,94181550,12380,12380,12380,12380,0
|
|
20231122,111500,94181550,12380,12380,12380,12380,161
|
|
20231122,111400,92188370,12390,12390,12390,12390,192
|
|
20231122,111300,89809490,12390,12390,12390,12390,0
|
|
20231122,111200,89809490,12390,12390,12390,12390,61
|
|
20231122,111100,89053700,12400,12400,12400,12400,0
|
|
20231122,111000,89053700,12400,12400,12400,12400,0
|
|
20231122,110900,89053700,12400,12400,12400,12400,0
|
|
20231122,110800,89053700,12400,12400,12400,12400,0
|
|
20231122,110700,89053700,12400,12400,12400,12400,0
|
|
20231122,110600,89053700,12400,12400,12400,12400,0
|
|
20231122,110500,89053700,12400,12400,12400,12400,0
|
|
20231122,110400,89053700,12400,12400,12400,12400,36
|
|
20231122,110300,88607300,12430,12430,12430,12430,0
|
|
20231122,110200,88607300,12430,12430,12430,12430,1
|
|
20231122,110100,88594870,12440,12440,12440,12440,0
|
|
20231122,110000,88594870,12440,12440,12440,12440,25
|
|
20231122,105900,88283870,12450,12450,12450,12450,0
|
|
20231122,105800,88283870,12450,12380,12450,12380,52
|
|
20231122,105700,87639970,12380,12400,12400,12380,6
|
|
20231122,105600,87565660,12380,12380,12380,12380,0
|
|
20231122,105500,87565660,12380,12380,12380,12380,1
|
|
20231122,105400,87553280,12380,12380,12380,12380,0
|
|
20231122,105300,87553280,12380,12380,12380,12380,0
|
|
20231122,105200,87553280,12380,12380,12380,12380,25
|
|
20231122,105100,87243780,12380,12380,12380,12380,0
|
|
20231122,105000,87243780,12380,12390,12390,12380,164
|
|
20231122,104900,85213350,12400,12460,12460,12400,74
|
|
20231122,104800,84295510,12460,12460,12460,12460,40
|
|
20231122,104700,83797110,12400,12400,12400,12400,0
|
|
20231122,104600,83797110,12400,12400,12400,12400,0
|
|
20231122,104500,83797110,12400,12400,12400,12400,5
|
|
20231122,104400,83735110,12480,12480,12480,12480,0
|
|
20231122,104300,83735110,12480,12480,12480,12480,0
|
|
20231122,104200,83735110,12480,12480,12480,12480,0
|
|
20231122,104100,83735110,12480,12480,12480,12480,0
|
|
20231122,104000,83735110,12480,12480,12480,12480,0
|
|
20231122,103900,83735110,12480,12480,12480,12480,0
|
|
20231122,103800,83735110,12480,12480,12480,12480,0
|
|
20231122,103700,83735110,12480,12480,12480,12480,0
|
|
20231122,103600,83735110,12480,12480,12480,12480,0
|
|
20231122,103500,83735110,12480,12480,12480,12480,0
|
|
20231122,103400,83735110,12480,12480,12480,12480,0
|
|
20231122,103300,83735110,12480,12480,12480,12480,0
|
|
20231122,103200,83735110,12480,12480,12480,12480,0
|
|
20231122,103100,83735110,12480,12480,12480,12480,0
|
|
20231122,103000,83735110,12480,12480,12480,12480,0
|
|
20231122,102900,83735110,12480,12480,12480,12480,0
|
|
20231122,102800,83735110,12480,12480,12480,12480,0
|
|
20231122,102700,83735110,12480,12480,12480,12480,0
|
|
20231122,102600,83735110,12480,12480,12480,12480,0
|
|
20231122,102500,83735110,12480,12480,12480,12480,0
|
|
20231122,102400,83735110,12480,12480,12480,12480,0
|
|
20231122,102300,83735110,12480,12480,12480,12480,1
|
|
20231122,102200,83722630,12390,12390,12390,12390,1
|
|
20231122,102100,83710240,12370,12370,12370,12370,0
|
|
20231122,102000,83710240,12370,12380,12380,12370,94
|
|
20231122,101900,82547120,12390,12390,12390,12390,75
|
|
20231122,101800,81617870,12390,12390,12390,12390,0
|
|
20231122,101700,81617870,12390,12390,12390,12390,0
|
|
20231122,101600,81617870,12390,12390,12390,12390,0
|
|
20231122,101500,81617870,12390,12390,12390,12390,0
|
|
20231122,101400,81617870,12390,12390,12390,12390,0
|
|
20231122,101300,81617870,12390,12390,12390,12390,0
|
|
20231122,101200,81617870,12390,12380,12390,12360,301
|
|
20231122,101100,77893930,12390,12390,12390,12390,221
|
|
20231122,101000,75155740,12400,12400,12400,12400,0
|
|
20231122,100900,75155740,12400,12400,12400,12400,147
|
|
20231122,100800,73332940,12400,12400,12400,12400,5
|
|
20231122,100700,73270940,12400,12410,12410,12400,100
|
|
20231122,100600,72030550,12410,12410,12410,12410,0
|
|
20231122,100500,72030550,12410,12410,12410,12410,0
|
|
20231122,100400,72030550,12410,12440,12440,12410,312
|
|
20231122,100300,68156380,12430,12430,12430,12430,0
|
|
20231122,100200,68156380,12430,12430,12430,12430,0
|
|
20231122,100100,68156380,12430,12430,12430,12430,2
|
|
20231122,100000,68131520,12490,12490,12490,12490,4
|
|
20231122,095900,68081560,12490,12490,12490,12490,0
|
|
20231122,095800,68081560,12490,12490,12490,12490,24
|
|
20231122,095700,67781800,12410,12410,12410,12410,0
|
|
20231122,095600,67781800,12410,12410,12410,12410,0
|
|
20231122,095500,67781800,12410,12410,12410,12410,0
|
|
20231122,095400,67781800,12410,12410,12410,12410,0
|
|
20231122,095300,67781800,12410,12410,12410,12410,27
|
|
20231122,095200,67446730,12420,12420,12420,12420,0
|
|
20231122,095100,67446730,12420,12420,12420,12420,0
|
|
20231122,095000,67446730,12420,12420,12420,12420,0
|
|
20231122,094900,67446730,12420,12420,12420,12420,33
|
|
20231122,094800,67036870,12390,12390,12390,12390,0
|
|
20231122,094700,67036870,12390,12390,12390,12390,1
|
|
20231122,094600,67024480,12380,12390,12390,12380,220
|
|
20231122,094500,64300770,12400,12420,12420,12400,2020
|
|
20231122,094400,39225140,12420,12430,12430,12420,256
|
|
20231122,094300,36045460,12430,12430,12430,12430,0
|
|
20231122,094200,36045460,12430,12430,12430,12430,9
|
|
20231122,094100,35933590,12420,12450,12450,12420,605
|
|
20231122,094000,28415240,12520,12520,12520,12520,0
|
|
20231122,093900,28415240,12520,12520,12520,12520,0
|
|
20231122,093800,28415240,12520,12520,12520,12520,5
|
|
20231122,093700,28352640,12450,12470,12470,12450,200
|
|
20231122,093600,25860460,12470,12510,12510,12470,3
|
|
20231122,093500,25823010,12520,12520,12520,12520,0
|
|
20231122,093400,25823010,12520,12520,12520,12520,0
|
|
20231122,093300,25823010,12520,12520,12520,12520,0
|
|
20231122,093200,25823010,12520,12520,12520,12520,0
|
|
20231122,093100,25823010,12520,12460,12520,12460,31
|
|
20231122,093000,25435440,12510,12500,12510,12500,4
|
|
20231122,092900,25385430,12510,12510,12510,12510,0
|
|
20231122,092800,25385430,12510,12510,12510,12510,1
|
|
20231122,092700,25372920,12450,12510,12510,12450,16
|
|
20231122,092600,25173300,12510,12510,12510,12510,4
|
|
20231122,092500,25123260,12510,12500,12510,12500,31
|
|
20231122,092400,24735750,12510,12510,12510,12450,212
|
|
20231122,092300,22091760,12520,12520,12520,12520,0
|
|
20231122,092200,22091760,12520,12520,12520,12520,0
|
|
20231122,092100,22091760,12520,12520,12520,12520,0
|
|
20231122,092000,22091760,12520,12520,12520,12520,1
|
|
20231122,091900,22079240,12480,12480,12480,12480,2
|
|
20231122,091800,22054280,12550,12520,12550,12490,151
|
|
20231122,091700,20162680,12500,12520,12520,12500,51
|
|
20231122,091600,19524180,12520,12520,12520,12510,5
|
|
20231122,091500,19461600,12470,12470,12470,12470,0
|
|
20231122,091400,19461600,12470,12470,12470,12470,1
|
|
20231122,091300,19449130,12530,12530,12530,12470,78
|
|
20231122,091200,18471850,12470,12470,12470,12470,0
|
|
20231122,091100,18471850,12470,12480,12480,12470,103
|
|
20231122,091000,17186480,12480,12480,12480,12480,27
|
|
20231122,090900,16849520,12470,12470,12470,12470,0
|
|
20231122,090800,16849520,12470,12470,12470,12470,30
|
|
20231122,090700,16475420,12560,12510,12560,12510,100
|
|
20231122,090600,15222920,12470,12470,12470,12470,2
|
|
20231122,090500,15197980,12470,12420,12470,12420,27
|
|
20231122,090400,14862590,12480,12480,12480,12480,50
|
|
20231122,090300,14238590,12480,12480,12480,12480,0
|
|
20231122,090200,14238590,12480,12480,12480,12480,0
|
|
20231122,090100,14238590,12480,12490,12490,12480,531
|
|
20231122,090000,7606430,12510,12490,12510,12490,609
|