621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191800,949816390,15120,15120,15120,15120,1261
|
|
20231122,191700,949816390,15120,15120,15120,15120,0
|
|
20231122,191600,949816390,15120,15120,15120,15120,0
|
|
20231122,191500,949816390,15120,15120,15120,15120,0
|
|
20231122,191400,949816390,15120,15120,15120,15120,0
|
|
20231122,191300,949816390,15120,15120,15120,15120,0
|
|
20231122,191200,949816390,15120,15120,15120,15120,0
|
|
20231122,191100,949816390,15120,15120,15120,15120,0
|
|
20231122,191000,949816390,15120,15120,15120,15120,0
|
|
20231122,190900,949816390,15120,15120,15120,15120,0
|
|
20231122,190800,949816390,15120,15120,15120,15120,0
|
|
20231122,190700,949816390,15120,15120,15120,15120,0
|
|
20231122,190600,949816390,15120,15120,15120,15120,0
|
|
20231122,190500,949816390,15120,15120,15120,15120,0
|
|
20231122,190400,949816390,15120,15120,15120,15120,0
|
|
20231122,190300,949816390,15120,15120,15120,15120,0
|
|
20231122,190200,949816390,15120,15120,15120,15120,0
|
|
20231122,190100,949816390,15120,15120,15120,15120,0
|
|
20231122,190000,949816390,15120,15120,15120,15120,0
|
|
20231122,185900,949816390,15120,15120,15120,15120,0
|
|
20231122,185800,949816390,15120,15120,15120,15120,0
|
|
20231122,185700,949816390,15120,15120,15120,15120,0
|
|
20231122,185600,949816390,15120,15120,15120,15120,0
|
|
20231122,185500,949816390,15120,15120,15120,15120,0
|
|
20231122,185400,949816390,15120,15120,15120,15120,0
|
|
20231122,185300,949816390,15120,15120,15120,15120,0
|
|
20231122,185200,949816390,15120,15120,15120,15120,0
|
|
20231122,185100,949816390,15120,15120,15120,15120,0
|
|
20231122,185000,949816390,15120,15120,15120,15120,0
|
|
20231122,184900,949816390,15120,15120,15120,15120,0
|
|
20231122,184800,949816390,15120,15120,15120,15120,1261
|
|
20231122,184700,949816390,15120,15120,15120,15120,0
|
|
20231122,184600,949816390,15120,15120,15120,15120,0
|
|
20231122,184500,949816390,15120,15120,15120,15120,0
|
|
20231122,184400,949816390,15120,15120,15120,15120,0
|
|
20231122,184300,949816390,15120,15120,15120,15120,0
|
|
20231122,184200,949816390,15120,15120,15120,15120,0
|
|
20231122,184100,949816390,15120,15120,15120,15120,0
|
|
20231122,184000,949816390,15120,15120,15120,15120,0
|
|
20231122,183900,949816390,15120,15120,15120,15120,0
|
|
20231122,183800,949816390,15120,15120,15120,15120,0
|
|
20231122,183700,949816390,15120,15120,15120,15120,0
|
|
20231122,183600,949816390,15120,15120,15120,15120,0
|
|
20231122,183500,949816390,15120,15120,15120,15120,0
|
|
20231122,183400,949816390,15120,15120,15120,15120,0
|
|
20231122,183300,949816390,15120,15120,15120,15120,0
|
|
20231122,183200,949816390,15120,15120,15120,15120,0
|
|
20231122,183100,949816390,15120,15120,15120,15120,0
|
|
20231122,183000,949816390,15120,15120,15120,15120,0
|
|
20231122,182900,949816390,15120,15120,15120,15120,0
|
|
20231122,182800,949816390,15120,15120,15120,15120,0
|
|
20231122,182700,949816390,15120,15120,15120,15120,0
|
|
20231122,182600,949816390,15120,15120,15120,15120,0
|
|
20231122,182500,949816390,15120,15120,15120,15120,0
|
|
20231122,182400,949816390,15120,15120,15120,15120,0
|
|
20231122,182300,949816390,15120,15120,15120,15120,0
|
|
20231122,182200,949816390,15120,15120,15120,15120,0
|
|
20231122,182100,949816390,15120,15120,15120,15120,0
|
|
20231122,182000,949816390,15120,15120,15120,15120,0
|
|
20231122,181900,949816390,15120,15120,15120,15120,0
|
|
20231122,181800,949816390,15120,15120,15120,15120,1261
|
|
20231122,181700,949816390,15120,15120,15120,15120,0
|
|
20231122,181600,949816390,15120,15120,15120,15120,0
|
|
20231122,181500,949816390,15120,15120,15120,15120,0
|
|
20231122,181400,949816390,15120,15120,15120,15120,0
|
|
20231122,181300,949816390,15120,15120,15120,15120,0
|
|
20231122,181200,949816390,15120,15120,15120,15120,0
|
|
20231122,181100,949816390,15120,15120,15120,15120,0
|
|
20231122,181000,949816390,15120,15120,15120,15120,0
|
|
20231122,180900,949816390,15120,15120,15120,15120,0
|
|
20231122,180800,949816390,15120,15120,15120,15120,0
|
|
20231122,180700,949816390,15120,15120,15120,15120,0
|
|
20231122,180600,949816390,15120,15120,15120,15120,0
|
|
20231122,180500,949816390,15120,15120,15120,15120,0
|
|
20231122,180400,949816390,15120,15120,15120,15120,0
|
|
20231122,180300,949816390,15120,15120,15120,15120,0
|
|
20231122,180200,949816390,15120,15120,15120,15120,0
|
|
20231122,180100,949816390,15120,15120,15120,15120,0
|
|
20231122,180000,949816390,15120,15120,15120,15120,0
|
|
20231122,175900,949816390,15120,15120,15120,15120,0
|
|
20231122,175800,949816390,15120,15120,15120,15120,0
|
|
20231122,175700,949816390,15120,15120,15120,15120,0
|
|
20231122,175600,949816390,15120,15120,15120,15120,0
|
|
20231122,175500,949816390,15120,15120,15120,15120,0
|
|
20231122,175400,949816390,15120,15120,15120,15120,0
|
|
20231122,175300,949816390,15120,15120,15120,15120,0
|
|
20231122,175200,949816390,15120,15120,15120,15120,0
|
|
20231122,175100,949816390,15120,15120,15120,15120,0
|
|
20231122,175000,949816390,15120,15120,15120,15120,0
|
|
20231122,174900,949816390,15120,15120,15120,15120,0
|
|
20231122,174800,949816390,15120,15120,15120,15120,1261
|
|
20231122,174700,949816390,15120,15120,15120,15120,0
|
|
20231122,174600,949816390,15120,15120,15120,15120,0
|
|
20231122,174500,949816390,15120,15120,15120,15120,0
|
|
20231122,174400,949816390,15120,15120,15120,15120,0
|
|
20231122,174300,949816390,15120,15120,15120,15120,0
|
|
20231122,174200,949816390,15120,15120,15120,15120,0
|
|
20231122,174100,949816390,15120,15120,15120,15120,0
|
|
20231122,174000,949816390,15120,15120,15120,15120,0
|
|
20231122,173900,949816390,15120,15120,15120,15120,0
|
|
20231122,173800,949816390,15120,15120,15120,15120,0
|
|
20231122,173700,949816390,15120,15120,15120,15120,0
|
|
20231122,173600,949816390,15120,15120,15120,15120,0
|
|
20231122,173500,949816390,15120,15120,15120,15120,0
|
|
20231122,173400,949816390,15120,15120,15120,15120,0
|
|
20231122,173300,949816390,15120,15120,15120,15120,0
|
|
20231122,173200,949816390,15120,15120,15120,15120,0
|
|
20231122,173100,949816390,15120,15120,15120,15120,0
|
|
20231122,173000,949816390,15120,15120,15120,15120,0
|
|
20231122,172900,949816390,15120,15120,15120,15120,0
|
|
20231122,172800,949816390,15120,15120,15120,15120,0
|
|
20231122,172700,949816390,15120,15120,15120,15120,0
|
|
20231122,172600,949816390,15120,15120,15120,15120,0
|
|
20231122,172500,949816390,15120,15120,15120,15120,0
|
|
20231122,172400,949816390,15120,15120,15120,15120,0
|
|
20231122,172300,949816390,15120,15120,15120,15120,0
|
|
20231122,172200,949816390,15120,15120,15120,15120,0
|
|
20231122,172100,949816390,15120,15120,15120,15120,0
|
|
20231122,172000,949816390,15120,15120,15120,15120,0
|
|
20231122,171900,949816390,15120,15120,15120,15120,0
|
|
20231122,171800,949816390,15120,15120,15120,15120,1261
|
|
20231122,171700,949816390,15120,15120,15120,15120,0
|
|
20231122,171600,949816390,15120,15120,15120,15120,0
|
|
20231122,171500,949816390,15120,15120,15120,15120,0
|
|
20231122,171400,949816390,15120,15120,15120,15120,0
|
|
20231122,171300,949816390,15120,15120,15120,15120,0
|
|
20231122,171200,949816390,15120,15120,15120,15120,0
|
|
20231122,171100,949816390,15120,15120,15120,15120,0
|
|
20231122,171000,949816390,15120,15120,15120,15120,0
|
|
20231122,170900,949816390,15120,15120,15120,15120,0
|
|
20231122,170800,949816390,15120,15120,15120,15120,0
|
|
20231122,170700,949816390,15120,15120,15120,15120,0
|
|
20231122,170600,949816390,15120,15120,15120,15120,0
|
|
20231122,170500,949816390,15120,15120,15120,15120,0
|
|
20231122,170400,949816390,15120,15120,15120,15120,0
|
|
20231122,170300,949816390,15120,15120,15120,15120,0
|
|
20231122,170200,949816390,15120,15120,15120,15120,0
|
|
20231122,170100,949816390,15120,15120,15120,15120,0
|
|
20231122,170000,949816390,15120,15120,15120,15120,0
|
|
20231122,165900,949816390,15120,15120,15120,15120,0
|
|
20231122,165800,949816390,15120,15120,15120,15120,0
|
|
20231122,165700,949816390,15120,15120,15120,15120,0
|
|
20231122,165600,949816390,15120,15120,15120,15120,0
|
|
20231122,165500,949816390,15120,15120,15120,15120,0
|
|
20231122,165400,949816390,15120,15120,15120,15120,0
|
|
20231122,165300,949816390,15120,15120,15120,15120,0
|
|
20231122,165200,949816390,15120,15120,15120,15120,0
|
|
20231122,165100,949816390,15120,15120,15120,15120,0
|
|
20231122,165000,949816390,15120,15120,15120,15120,0
|
|
20231122,164900,949816390,15120,15120,15120,15120,0
|
|
20231122,164800,949816390,15120,15120,15120,15120,1261
|
|
20231122,164700,949816390,15120,15120,15120,15120,0
|
|
20231122,164600,949816390,15120,15120,15120,15120,0
|
|
20231122,164500,949816390,15120,15120,15120,15120,0
|
|
20231122,164400,949816390,15120,15120,15120,15120,0
|
|
20231122,164300,949816390,15120,15120,15120,15120,0
|
|
20231122,164200,949816390,15120,15120,15120,15120,0
|
|
20231122,164100,949816390,15120,15120,15120,15120,0
|
|
20231122,164000,949816390,15120,15120,15120,15120,0
|
|
20231122,163900,949816390,15120,15120,15120,15120,0
|
|
20231122,163800,949816390,15120,15120,15120,15120,0
|
|
20231122,163700,949816390,15120,15120,15120,15120,0
|
|
20231122,163600,949816390,15120,15120,15120,15120,0
|
|
20231122,163500,949816390,15120,15120,15120,15120,0
|
|
20231122,163400,949816390,15120,15120,15120,15120,0
|
|
20231122,163300,949816390,15120,15120,15120,15120,0
|
|
20231122,163200,949816390,15120,15120,15120,15120,0
|
|
20231122,163100,949816390,15120,15120,15120,15120,0
|
|
20231122,163000,949816390,15120,15120,15120,15120,0
|
|
20231122,162900,949816390,15120,15120,15120,15120,0
|
|
20231122,162800,949816390,15120,15120,15120,15120,0
|
|
20231122,162700,949816390,15120,15120,15120,15120,0
|
|
20231122,162600,949816390,15120,15120,15120,15120,0
|
|
20231122,162500,949816390,15120,15120,15120,15120,0
|
|
20231122,162400,949816390,15120,15120,15120,15120,0
|
|
20231122,162300,949816390,15120,15120,15120,15120,0
|
|
20231122,162200,949816390,15120,15120,15120,15120,0
|
|
20231122,162100,949816390,15120,15120,15120,15120,0
|
|
20231122,162000,949816390,15120,15120,15120,15120,0
|
|
20231122,161900,949816390,15120,15120,15120,15120,0
|
|
20231122,161800,949816390,15120,15120,15120,15120,1261
|
|
20231122,161700,949816390,15120,15120,15120,15120,0
|
|
20231122,161600,949816390,15120,15120,15120,15120,0
|
|
20231122,161500,949816390,15120,15120,15120,15120,0
|
|
20231122,161400,949816390,15120,15120,15120,15120,0
|
|
20231122,161300,949816390,15120,15120,15120,15120,0
|
|
20231122,161200,949816390,15120,15120,15120,15120,0
|
|
20231122,161100,949816390,15120,15120,15120,15120,0
|
|
20231122,161000,949816390,15120,15120,15120,15120,0
|
|
20231122,160900,949816390,15120,15120,15120,15120,0
|
|
20231122,160800,949816390,15120,15120,15120,15120,0
|
|
20231122,160700,949816390,15120,15120,15120,15120,0
|
|
20231122,160600,949816390,15120,15120,15120,15120,0
|
|
20231122,160500,949816390,15120,15120,15120,15120,0
|
|
20231122,160400,949816390,15120,15120,15120,15120,0
|
|
20231122,160300,949816390,15120,15120,15120,15120,0
|
|
20231122,160200,949816390,15120,15120,15120,15120,0
|
|
20231122,160100,949816390,15120,15120,15120,15120,0
|
|
20231122,160000,949816390,15120,15120,15120,15120,0
|
|
20231122,155900,949816390,15120,15120,15120,15120,0
|
|
20231122,155800,949816390,15120,15120,15120,15120,0
|
|
20231122,155700,949816390,15120,15120,15120,15120,0
|
|
20231122,155600,949816390,15120,15120,15120,15120,0
|
|
20231122,155500,949816390,15120,15120,15120,15120,0
|
|
20231122,155400,949816390,15120,15120,15120,15120,0
|
|
20231122,155300,949816390,15120,15120,15120,15120,0
|
|
20231122,155200,949816390,15120,15120,15120,15120,0
|
|
20231122,155100,949816390,15120,15120,15120,15120,0
|
|
20231122,155000,949816390,15120,15120,15120,15120,0
|
|
20231122,154900,949816390,15120,15120,15120,15120,0
|
|
20231122,154800,949816390,15120,15120,15120,15120,1261
|
|
20231122,154700,949816390,15120,15120,15120,15120,0
|
|
20231122,154600,949816390,15120,15120,15120,15120,0
|
|
20231122,154500,949816390,15120,15120,15120,15120,0
|
|
20231122,154400,949816390,15120,15120,15120,15120,0
|
|
20231122,154300,949816390,15120,15120,15120,15120,0
|
|
20231122,154200,949816390,15120,15120,15120,15120,0
|
|
20231122,154100,949816390,15120,15120,15120,15120,0
|
|
20231122,154000,949816390,15120,15120,15120,15120,0
|
|
20231122,153900,949816390,15120,15120,15120,15120,0
|
|
20231122,153800,949816390,15120,15120,15120,15120,0
|
|
20231122,153700,949816390,15120,15120,15120,15120,0
|
|
20231122,153600,949816390,15120,15120,15120,15120,0
|
|
20231122,153500,949816390,15120,15120,15120,15120,0
|
|
20231122,153400,949816390,15120,15120,15120,15120,0
|
|
20231122,153300,949816390,15120,15120,15120,15120,0
|
|
20231122,153200,949816390,15120,15120,15120,15120,0
|
|
20231122,153100,949816390,15120,15120,15120,15120,0
|
|
20231122,153000,949816390,15120,15120,15120,15120,1261
|
|
20231122,152900,930750070,15120,15120,15120,15120,0
|
|
20231122,152800,930750070,15120,15120,15120,15120,0
|
|
20231122,152700,930750070,15120,15120,15120,15120,0
|
|
20231122,152600,930750070,15120,15120,15120,15120,0
|
|
20231122,152500,930750070,15120,15120,15120,15120,0
|
|
20231122,152400,930750070,15120,15120,15120,15120,0
|
|
20231122,152300,930750070,15120,15120,15120,15120,0
|
|
20231122,152200,930750070,15120,15120,15120,15120,0
|
|
20231122,152100,930750070,15120,15120,15120,15120,0
|
|
20231122,152000,930750070,15120,15120,15120,15120,0
|
|
20231122,151900,930750070,15120,15120,15120,15120,82
|
|
20231122,151800,929510230,15090,15090,15100,15090,287
|
|
20231122,151700,925178680,15110,15100,15110,15100,241
|
|
20231122,151600,921537670,15090,15090,15090,15090,27
|
|
20231122,151500,921130240,15080,15090,15090,15080,63
|
|
20231122,151400,920179920,15090,15120,15120,15080,323
|
|
20231122,151300,915305080,15120,15120,15120,15120,2
|
|
20231122,151200,915274840,15090,15120,15120,15090,230
|
|
20231122,151100,911804110,15120,15120,15120,15120,1
|
|
20231122,151000,911788990,15120,15090,15120,15090,23
|
|
20231122,150900,911441680,15090,15090,15090,15090,1
|
|
20231122,150800,911426590,15090,15090,15090,15090,18
|
|
20231122,150700,911154970,15090,15090,15090,15090,0
|
|
20231122,150600,911154970,15090,15090,15090,15090,133
|
|
20231122,150500,909148000,15090,15090,15090,15090,0
|
|
20231122,150400,909148000,15090,15090,15090,15090,317
|
|
20231122,150300,904364470,15090,15110,15110,15090,87
|
|
20231122,150200,903050340,15090,15090,15090,15090,0
|
|
20231122,150100,903050340,15090,15090,15090,15090,0
|
|
20231122,150000,903050340,15090,15090,15090,15090,0
|
|
20231122,145900,903050340,15090,15090,15090,15090,13
|
|
20231122,145800,902854170,15100,15100,15100,15100,284
|
|
20231122,145700,898565770,15100,15100,15100,15100,241
|
|
20231122,145600,894926670,15080,15090,15090,15080,100
|
|
20231122,145500,893418130,15090,15080,15090,15080,240
|
|
20231122,145400,889796820,15080,15080,15080,15080,0
|
|
20231122,145300,889796820,15080,15080,15080,15080,19
|
|
20231122,145200,889510300,15080,15080,15080,15080,0
|
|
20231122,145100,889510300,15080,15080,15080,15080,325
|
|
20231122,145000,884609300,15080,15080,15080,15080,0
|
|
20231122,144900,884609300,15080,15090,15090,15080,268
|
|
20231122,144800,880565840,15090,15090,15090,15090,255
|
|
20231122,144700,876717890,15090,15100,15100,15090,20
|
|
20231122,144600,876416030,15100,15110,15110,15100,14
|
|
20231122,144500,876204580,15120,15120,15120,15120,0
|
|
20231122,144400,876204580,15120,15120,15120,15120,1
|
|
20231122,144300,876189460,15120,15090,15120,15090,68
|
|
20231122,144200,875163250,15090,15090,15090,15090,17
|
|
20231122,144100,874906720,15130,15130,15130,15130,0
|
|
20231122,144000,874906720,15130,15130,15130,15130,1
|
|
20231122,143900,874891590,15090,15090,15090,15090,300
|
|
20231122,143800,870364590,15090,15090,15090,15080,166
|
|
20231122,143700,867860930,15130,15130,15130,15130,0
|
|
20231122,143600,867860930,15130,15100,15130,15100,345
|
|
20231122,143500,862643400,15090,15090,15090,15090,0
|
|
20231122,143400,862643400,15090,15080,15090,15080,18
|
|
20231122,143300,862371940,15100,15100,15100,15100,1
|
|
20231122,143200,862356840,15070,15080,15080,15070,140
|
|
20231122,143100,860246940,15070,15070,15070,15070,200
|
|
20231122,143000,857232940,15080,15080,15080,15080,79
|
|
20231122,142900,856041620,15080,15080,15080,15080,31
|
|
20231122,142800,855574140,15080,15080,15080,15080,0
|
|
20231122,142700,855574140,15080,15080,15080,15080,0
|
|
20231122,142600,855574140,15080,15080,15080,15080,259
|
|
20231122,142500,851668420,15080,15110,15110,15080,372
|
|
20231122,142400,846055400,15110,15110,15110,15110,0
|
|
20231122,142300,846055400,15110,15110,15110,15110,10
|
|
20231122,142200,845904300,15090,15090,15090,15090,0
|
|
20231122,142100,845904300,15090,15100,15100,15090,132
|
|
20231122,142000,843912100,15110,15100,15110,15100,14
|
|
20231122,141900,843700600,15100,15100,15100,15100,0
|
|
20231122,141800,843700600,15100,15100,15100,15100,100
|
|
20231122,141700,842190600,15100,15100,15100,15100,21
|
|
20231122,141600,841873500,15110,15110,15110,15110,2
|
|
20231122,141500,841843280,15100,15100,15100,15100,108
|
|
20231122,141400,840212480,15100,15110,15110,15100,5
|
|
20231122,141300,840136960,15100,15100,15100,15100,0
|
|
20231122,141200,840136960,15100,15110,15110,15100,42
|
|
20231122,141100,839502630,15100,15100,15100,15100,50
|
|
20231122,141000,838747630,15080,15080,15080,15080,0
|
|
20231122,140900,838747630,15080,15100,15100,15080,32
|
|
20231122,140800,838264450,15090,15100,15100,15090,26
|
|
20231122,140700,837872100,15100,15110,15110,15100,9
|
|
20231122,140600,837736190,15110,15110,15110,15110,4
|
|
20231122,140500,837675750,15070,15070,15070,15070,0
|
|
20231122,140400,837675750,15070,15110,15110,15070,41
|
|
20231122,140300,837057480,15110,15110,15110,15110,0
|
|
20231122,140200,837057480,15110,15110,15110,15110,10
|
|
20231122,140100,836906380,15120,15120,15120,15120,1
|
|
20231122,140000,836891260,15070,15070,15070,15070,22
|
|
20231122,135900,836559720,15110,15110,15110,15110,132
|
|
20231122,135800,834565200,15110,15070,15110,15070,1190
|
|
20231122,135700,816610050,15070,15070,15070,15070,104
|
|
20231122,135600,815042770,15070,15070,15070,15070,0
|
|
20231122,135500,815042770,15070,15070,15070,15070,38
|
|
20231122,135400,814470110,15080,15080,15080,15080,0
|
|
20231122,135300,814470110,15080,15080,15080,15080,0
|
|
20231122,135200,814470110,15080,15070,15080,15070,310
|
|
20231122,135100,809798310,15070,15080,15080,15070,117
|
|
20231122,135000,808034100,15090,15090,15090,15090,1
|
|
20231122,134900,808019010,15090,15090,15090,15090,134
|
|
20231122,134800,805996950,15090,15090,15090,15090,0
|
|
20231122,134700,805996950,15090,15100,15100,15090,37
|
|
20231122,134600,805438610,15100,15100,15100,15100,0
|
|
20231122,134500,805438610,15100,15100,15100,15100,0
|
|
20231122,134400,805438610,15100,15100,15100,15100,5
|
|
20231122,134300,805363110,15090,15090,15090,15090,17
|
|
20231122,134200,805106580,15090,15090,15090,15090,32
|
|
20231122,134100,804623700,15090,15100,15110,15090,974
|
|
20231122,134000,789924780,15100,15100,15100,15100,132
|
|
20231122,133900,787931580,15090,15090,15090,15090,34
|
|
20231122,133800,787418520,15100,15090,15100,15090,73
|
|
20231122,133700,786316750,15090,15090,15090,15090,17
|
|
20231122,133600,786060220,15090,15080,15090,15080,1246
|
|
20231122,133500,767270510,15090,15090,15090,15090,5
|
|
20231122,133400,767195060,15080,15080,15080,15080,20
|
|
20231122,133300,766893460,15100,15100,15100,15100,0
|
|
20231122,133200,766893460,15100,15100,15100,15100,0
|
|
20231122,133100,766893460,15100,15100,15100,15100,13
|
|
20231122,133000,766697160,15080,15080,15080,15080,29
|
|
20231122,132900,766259840,15100,15100,15100,15100,15
|
|
20231122,132800,766033340,15080,15080,15080,15080,0
|
|
20231122,132700,766033340,15080,15100,15100,15080,1438
|
|
20231122,132600,744344790,15100,15100,15100,15100,26
|
|
20231122,132500,743952190,15100,15100,15100,15100,67
|
|
20231122,132400,742940490,15100,15100,15100,15100,6
|
|
20231122,132300,742849890,15100,15110,15110,15100,85
|
|
20231122,132200,741566140,15100,15100,15100,15100,34
|
|
20231122,132100,741052740,15110,15110,15110,15110,8
|
|
20231122,132000,740931860,15110,15110,15110,15110,1
|
|
20231122,131900,740916750,15090,15090,15090,15090,301
|
|
20231122,131800,736374660,15090,15100,15100,15090,678
|
|
20231122,131700,726140840,15110,15110,15110,15110,6
|
|
20231122,131600,726050180,15110,15110,15110,15110,45
|
|
20231122,131500,725370230,15100,15100,15100,15100,0
|
|
20231122,131400,725370230,15100,15100,15100,15100,0
|
|
20231122,131300,725370230,15100,15100,15100,15100,39
|
|
20231122,131200,724781330,15100,15100,15100,15100,46
|
|
20231122,131100,724086730,15100,15090,15100,15090,73
|
|
20231122,131000,722984770,15100,15100,15100,15100,1
|
|
20231122,130900,722969670,15100,15100,15100,15100,18
|
|
20231122,130800,722697870,15110,15110,15110,15110,0
|
|
20231122,130700,722697870,15110,15110,15110,15110,23
|
|
20231122,130600,722350340,15110,15110,15110,15110,0
|
|
20231122,130500,722350340,15110,15110,15110,15110,6
|
|
20231122,130400,722259680,15130,15130,15130,15130,1
|
|
20231122,130300,722244550,15110,15110,15110,15110,0
|
|
20231122,130200,722244550,15110,15110,15110,15110,51
|
|
20231122,130100,721473940,15110,15110,15110,15110,0
|
|
20231122,130000,721473940,15110,15110,15110,15110,26
|
|
20231122,125900,721081080,15140,15140,15140,15140,366
|
|
20231122,125800,715539840,15130,15130,15130,15130,0
|
|
20231122,125700,715539840,15130,15130,15130,15130,370
|
|
20231122,125600,709941740,15130,15100,15130,15100,792
|
|
20231122,125500,697969990,15090,15090,15090,15090,203
|
|
20231122,125400,694906720,15100,15100,15100,15100,200
|
|
20231122,125300,691886720,15090,15090,15090,15090,0
|
|
20231122,125200,691886720,15090,15090,15090,15090,20
|
|
20231122,125100,691584920,15100,15100,15100,15100,0
|
|
20231122,125000,691584920,15100,15100,15100,15100,45
|
|
20231122,124900,690905420,15100,15100,15100,15100,10
|
|
20231122,124800,690754420,15100,15100,15100,15100,37
|
|
20231122,124700,690195720,15110,15110,15110,15110,0
|
|
20231122,124600,690195720,15110,15110,15110,15110,1
|
|
20231122,124500,690180610,15090,15090,15090,15090,36
|
|
20231122,124400,689637370,15100,15100,15100,15100,1
|
|
20231122,124300,689622270,15090,15090,15090,15090,17
|
|
20231122,124200,689365740,15090,15090,15090,15090,0
|
|
20231122,124100,689365740,15090,15090,15090,15090,0
|
|
20231122,124000,689365740,15090,15090,15090,15090,25
|
|
20231122,123900,688988490,15090,15090,15090,15090,19
|
|
20231122,123800,688701780,15090,15090,15090,15090,0
|
|
20231122,123700,688701780,15090,15090,15090,15090,0
|
|
20231122,123600,688701780,15090,15090,15090,15090,5
|
|
20231122,123500,688626330,15090,15090,15090,15090,81
|
|
20231122,123400,687404040,15080,15100,15100,15080,355
|
|
20231122,123300,682047780,15100,15100,15100,15100,30
|
|
20231122,123200,681594780,15090,15090,15090,15090,0
|
|
20231122,123100,681594780,15090,15090,15090,15090,26
|
|
20231122,123000,681202440,15090,15090,15090,15090,0
|
|
20231122,122900,681202440,15090,15090,15090,15090,1
|
|
20231122,122800,681187350,15090,15090,15090,15090,0
|
|
20231122,122700,681187350,15090,15090,15090,15090,27
|
|
20231122,122600,680779920,15090,15090,15090,15090,35
|
|
20231122,122500,680251770,15090,15090,15090,15090,0
|
|
20231122,122400,680251770,15090,15090,15090,15090,0
|
|
20231122,122300,680251770,15090,15090,15090,15090,0
|
|
20231122,122200,680251770,15090,15090,15090,15090,101
|
|
20231122,122100,678727680,15090,15090,15090,15090,0
|
|
20231122,122000,678727680,15090,15090,15090,15090,0
|
|
20231122,121900,678727680,15090,15090,15090,15090,0
|
|
20231122,121800,678727680,15090,15090,15090,15090,1160
|
|
20231122,121700,661223280,15090,15090,15090,15090,251
|
|
20231122,121600,657435690,15090,15090,15090,15090,0
|
|
20231122,121500,657435690,15090,15090,15090,15090,1
|
|
20231122,121400,657420600,15080,15080,15080,15080,90
|
|
20231122,121300,656063400,15080,15080,15080,15080,20
|
|
20231122,121200,655761800,15080,15080,15080,15080,0
|
|
20231122,121100,655761800,15080,15080,15080,15080,2
|
|
20231122,121000,655731640,15080,15080,15080,15080,13
|
|
20231122,120900,655535600,15080,15080,15080,15080,12
|
|
20231122,120800,655354640,15080,15080,15080,15080,0
|
|
20231122,120700,655354640,15080,15080,15080,15080,17
|
|
20231122,120600,655098280,15090,15090,15090,15090,110
|
|
20231122,120500,653438380,15090,15100,15100,15090,140
|
|
20231122,120400,651325770,15100,15100,15100,15100,0
|
|
20231122,120300,651325770,15100,15100,15100,15100,6
|
|
20231122,120200,651235170,15100,15100,15100,15100,4
|
|
20231122,120100,651174770,15100,15090,15100,15090,16
|
|
20231122,120000,650933310,15100,15100,15100,15100,0
|
|
20231122,115900,650933310,15100,15100,15100,15100,0
|
|
20231122,115800,650933310,15100,15100,15100,15100,66
|
|
20231122,115700,649936710,15090,15080,15090,15080,32
|
|
20231122,115600,649454140,15090,15090,15090,15090,0
|
|
20231122,115500,649454140,15090,15090,15090,15090,0
|
|
20231122,115400,649454140,15090,15090,15090,15090,154
|
|
20231122,115300,647130280,15090,15090,15090,15090,22
|
|
20231122,115200,646798300,15090,15090,15090,15090,1
|
|
20231122,115100,646783210,15090,15090,15090,15090,0
|
|
20231122,115000,646783210,15090,15090,15090,15090,17
|
|
20231122,114900,646526680,15090,15090,15090,15090,1
|
|
20231122,114800,646511590,15090,15100,15100,15090,130
|
|
20231122,114700,644548900,15100,15100,15100,15100,50
|
|
20231122,114600,643793900,15110,15110,15110,15110,67
|
|
20231122,114500,642781530,15110,15110,15110,15110,0
|
|
20231122,114400,642781530,15110,15110,15110,15110,23
|
|
20231122,114300,642434000,15110,15110,15110,15110,0
|
|
20231122,114200,642434000,15110,15110,15110,15110,1
|
|
20231122,114100,642418890,15110,15110,15110,15110,91
|
|
20231122,114000,641043880,15110,15110,15120,15110,113
|
|
20231122,113900,639336440,15120,15120,15120,15120,0
|
|
20231122,113800,639336440,15120,15110,15120,15110,37
|
|
20231122,113700,638777360,15110,15110,15110,15110,69
|
|
20231122,113600,637734770,15100,15100,15100,15100,105
|
|
20231122,113500,636149270,15110,15110,15110,15110,11
|
|
20231122,113400,635983060,15110,15110,15110,15110,0
|
|
20231122,113300,635983060,15110,15110,15110,15110,0
|
|
20231122,113200,635983060,15110,15110,15110,15110,0
|
|
20231122,113100,635983060,15110,15110,15110,15110,36
|
|
20231122,113000,635439100,15110,15120,15120,15110,190
|
|
20231122,112900,632567440,15120,15120,15120,15120,0
|
|
20231122,112800,632567440,15120,15120,15120,15120,0
|
|
20231122,112700,632567440,15120,15120,15120,15120,473
|
|
20231122,112600,625415680,15130,15130,15130,15130,1
|
|
20231122,112500,625400550,15130,15130,15130,15130,0
|
|
20231122,112400,625400550,15130,15130,15130,15130,0
|
|
20231122,112300,625400550,15130,15130,15130,15130,1
|
|
20231122,112200,625385420,15130,15130,15130,15130,7
|
|
20231122,112100,625279510,15110,15110,15110,15110,0
|
|
20231122,112000,625279510,15110,15110,15110,15110,0
|
|
20231122,111900,625279510,15110,15110,15110,15110,24
|
|
20231122,111800,624916870,15180,15180,15180,15180,40
|
|
20231122,111700,624309670,15180,15130,15180,15130,32
|
|
20231122,111600,623824510,15110,15110,15110,15110,0
|
|
20231122,111500,623824510,15110,15110,15110,15110,33
|
|
20231122,111400,623325880,15100,15100,15100,15100,0
|
|
20231122,111300,623325880,15100,15100,15100,15090,1004
|
|
20231122,111200,608165500,15090,15090,15090,15090,0
|
|
20231122,111100,608165500,15090,15100,15100,15090,26
|
|
20231122,111000,607773090,15090,15120,15120,15090,59
|
|
20231122,110900,606881610,15130,15120,15130,15120,99
|
|
20231122,110800,605384720,15120,15120,15120,15120,0
|
|
20231122,110700,605384720,15120,15110,15120,15110,72
|
|
20231122,110600,604296100,15110,15100,15110,15100,101
|
|
20231122,110500,602770350,15090,15090,15090,15090,0
|
|
20231122,110400,602770350,15090,15090,15090,15090,20
|
|
20231122,110300,602468550,15110,15110,15110,15110,8
|
|
20231122,110200,602347670,15090,15090,15090,15090,17
|
|
20231122,110100,602091140,15090,15090,15090,15090,10
|
|
20231122,110000,601940240,15090,15090,15090,15090,0
|
|
20231122,105900,601940240,15090,15090,15090,15090,3
|
|
20231122,105800,601894970,15100,15090,15100,15080,54
|
|
20231122,105700,601080410,15090,15090,15090,15090,4
|
|
20231122,105600,601020050,15090,15090,15090,15090,4
|
|
20231122,105500,600959690,15080,15080,15090,15080,107
|
|
20231122,105400,599346100,15090,15090,15090,15090,2
|
|
20231122,105300,599315920,15100,15100,15100,15100,5
|
|
20231122,105200,599240420,15080,15080,15080,15080,12
|
|
20231122,105100,599059460,15120,15080,15120,15080,35
|
|
20231122,105000,598531420,15120,15110,15120,15100,487
|
|
20231122,104900,591168790,15100,15110,15110,15100,135
|
|
20231122,104800,589129880,15110,15120,15120,15110,161
|
|
20231122,104700,586696170,15120,15120,15120,15120,113
|
|
20231122,104600,584987610,15090,15110,15110,15090,301
|
|
20231122,104500,580445500,15110,15120,15120,15110,33
|
|
20231122,104400,579946780,15120,15110,15120,15110,336
|
|
20231122,104300,574866470,15110,15110,15110,15110,0
|
|
20231122,104200,574866470,15110,15110,15110,15110,101
|
|
20231122,104100,573340360,15070,15070,15070,15070,35
|
|
20231122,104000,572812910,15070,15070,15070,15070,0
|
|
20231122,103900,572812910,15070,15080,15090,15070,255
|
|
20231122,103800,568968690,15080,15080,15080,15080,140
|
|
20231122,103700,566857490,15080,15090,15090,15080,301
|
|
20231122,103600,562316510,15090,15120,15120,15090,21
|
|
20231122,103500,561999560,15120,15110,15120,15100,159
|
|
20231122,103400,559596160,15110,15120,15120,15110,405
|
|
20231122,103300,553473610,15120,15120,15120,15120,562
|
|
20231122,103200,544976170,15130,15130,15130,15130,36
|
|
20231122,103100,544431490,15130,15130,15130,15130,0
|
|
20231122,103000,544431490,15130,15130,15130,15130,80
|
|
20231122,102900,543221090,15130,15130,15130,15130,165
|
|
20231122,102800,540724640,15130,15130,15130,15130,17
|
|
20231122,102700,540467430,15160,15160,15160,15160,0
|
|
20231122,102600,540467430,15160,15160,15160,15160,200
|
|
20231122,102500,537435430,15160,15160,15160,15160,5
|
|
20231122,102400,537359630,15160,15110,15160,15110,1526
|
|
20231122,102300,514237940,15130,15130,15130,15130,0
|
|
20231122,102200,514237940,15130,15100,15130,15100,355
|
|
20231122,102100,508870830,15090,15120,15120,15090,429
|
|
20231122,102000,502386470,15130,15130,15130,15130,0
|
|
20231122,101900,502386470,15130,15130,15130,15130,0
|
|
20231122,101800,502386470,15130,15150,15150,15130,328
|
|
20231122,101700,497420950,15150,15170,15170,15150,73
|
|
20231122,101600,496313560,15190,15190,15190,15170,113
|
|
20231122,101500,494597220,15180,15200,15200,15180,39
|
|
20231122,101400,494004760,15200,15200,15200,15200,133
|
|
20231122,101300,491983160,15200,15220,15220,15180,184
|
|
20231122,101200,489186180,15220,15230,15230,15220,50
|
|
20231122,101100,488425120,15230,15210,15230,15210,616
|
|
20231122,101000,479049800,15210,15230,15230,15190,506
|
|
20231122,100900,471345600,15230,15150,15230,15150,6241
|
|
20231122,100800,376530990,15150,15150,15150,15150,198
|
|
20231122,100700,373531290,15150,15150,15150,15150,0
|
|
20231122,100600,373531290,15150,15130,15150,15080,930
|
|
20231122,100500,359498470,15150,15150,15160,15150,415
|
|
20231122,100400,353211210,15150,15150,15150,15140,88
|
|
20231122,100300,351878020,15160,15120,15160,15120,1668
|
|
20231122,100200,326643990,15110,15120,15120,15090,749
|
|
20231122,100100,315319780,15160,15140,15160,15140,982
|
|
20231122,100000,300438730,15140,15120,15140,15100,1238
|
|
20231122,095900,281714810,15120,15060,15120,15060,1040
|
|
20231122,095800,266019210,15030,15060,15060,15030,52
|
|
20231122,095700,265237590,15060,15060,15060,15060,2
|
|
20231122,095600,265207470,15070,15070,15070,15070,0
|
|
20231122,095500,265207470,15070,15070,15070,15070,3
|
|
20231122,095400,265162260,15070,15030,15070,15030,6
|
|
20231122,095300,265071920,15030,15070,15070,15030,11
|
|
20231122,095200,264906190,15080,15080,15080,15080,0
|
|
20231122,095100,264906190,15080,15080,15080,15080,1
|
|
20231122,095000,264891110,15030,15050,15050,15020,650
|
|
20231122,094900,255121580,15100,15100,15100,15100,1
|
|
20231122,094800,255106480,15030,15070,15100,15030,401
|
|
20231122,094700,249074150,15110,15100,15110,15100,108
|
|
20231122,094600,247442370,15080,15080,15080,15080,0
|
|
20231122,094500,247442370,15080,15080,15080,15080,1
|
|
20231122,094400,247427290,15080,15120,15120,15080,1775
|
|
20231122,094300,220598630,15120,15120,15120,15120,10
|
|
20231122,094200,220447430,15130,15120,15130,15110,732
|
|
20231122,094100,209378020,15110,15100,15110,15100,306
|
|
20231122,094000,204754370,15120,15120,15120,15120,0
|
|
20231122,093900,204754370,15120,15120,15130,15120,315
|
|
20231122,093800,199988890,15120,15090,15120,15090,895
|
|
20231122,093700,186477680,15080,15060,15080,15060,897
|
|
20231122,093600,172965390,15060,15040,15060,15040,389
|
|
20231122,093500,167108450,15040,15040,15040,15040,21
|
|
20231122,093400,166792610,15040,15040,15040,15040,16
|
|
20231122,093300,166551970,15040,15040,15040,15040,74
|
|
20231122,093200,165439010,15050,15060,15060,15050,301
|
|
20231122,093100,160908950,15060,15050,15070,15050,501
|
|
20231122,093000,153364000,15050,15040,15050,15030,271
|
|
20231122,092900,149290490,15040,15040,15040,15040,119
|
|
20231122,092800,147500730,15040,15050,15050,15040,13
|
|
20231122,092700,147305200,15040,15040,15040,15040,61
|
|
20231122,092600,146387760,15040,15040,15040,15040,0
|
|
20231122,092500,146387760,15040,15040,15040,15030,23
|
|
20231122,092400,146041850,15040,15040,15040,15040,7
|
|
20231122,092300,145936570,15040,15040,15040,15040,0
|
|
20231122,092200,145936570,15040,15040,15040,15040,335
|
|
20231122,092100,140898170,15040,15040,15040,15040,217
|
|
20231122,092000,137634490,15010,15020,15040,15010,2568
|
|
20231122,091900,99059920,15020,15020,15020,15020,45
|
|
20231122,091800,98384020,15010,15010,15010,15010,10
|
|
20231122,091700,98233920,15010,15010,15010,15010,1
|
|
20231122,091600,98218910,14960,14980,14980,14960,430
|
|
20231122,091500,91783430,15010,15010,15010,15010,6
|
|
20231122,091400,91693370,15010,14970,15010,14960,117
|
|
20231122,091300,89942470,14970,14980,14980,14970,350
|
|
20231122,091200,84702410,14980,15000,15000,14980,188
|
|
20231122,091100,81886060,15010,15010,15010,15010,0
|
|
20231122,091000,81886060,15010,15000,15010,15000,109
|
|
20231122,090900,80250960,15010,15020,15020,15010,11
|
|
20231122,090800,80085840,14970,14970,14970,14970,27
|
|
20231122,090700,79681650,14960,14970,14970,14960,99
|
|
20231122,090600,78200560,14960,14970,15030,14960,285
|
|
20231122,090500,73934300,15040,15040,15040,15040,1
|
|
20231122,090400,73919260,15040,14980,15040,14980,101
|
|
20231122,090300,72406220,14950,14940,14970,14930,430
|
|
20231122,090200,65985440,14920,14980,14980,14920,842
|
|
20231122,090100,53408770,14970,14970,14970,14970,114
|
|
20231122,090000,51702190,15050,15060,15060,14960,3439
|