623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,192000,279222150,8130,8130,8130,8130,1438
|
|
20231120,191900,279222150,8130,8130,8130,8130,0
|
|
20231120,191800,279222150,8130,8130,8130,8130,0
|
|
20231120,191700,279222150,8130,8130,8130,8130,0
|
|
20231120,191600,279222150,8130,8130,8130,8130,0
|
|
20231120,191500,279222150,8130,8130,8130,8130,0
|
|
20231120,191400,279222150,8130,8130,8130,8130,0
|
|
20231120,191300,279222150,8130,8130,8130,8130,0
|
|
20231120,191200,279222150,8130,8130,8130,8130,0
|
|
20231120,191100,279222150,8130,8130,8130,8130,0
|
|
20231120,191000,279222150,8130,8130,8130,8130,0
|
|
20231120,190900,279222150,8130,8130,8130,8130,0
|
|
20231120,190800,279222150,8130,8130,8130,8130,0
|
|
20231120,190700,279222150,8130,8130,8130,8130,0
|
|
20231120,190600,279222150,8130,8130,8130,8130,0
|
|
20231120,190500,279222150,8130,8130,8130,8130,0
|
|
20231120,190400,279222150,8130,8130,8130,8130,0
|
|
20231120,190300,279222150,8130,8130,8130,8130,0
|
|
20231120,190200,279222150,8130,8130,8130,8130,0
|
|
20231120,190100,279222150,8130,8130,8130,8130,0
|
|
20231120,190000,279222150,8130,8130,8130,8130,0
|
|
20231120,185900,279222150,8130,8130,8130,8130,0
|
|
20231120,185800,279222150,8130,8130,8130,8130,0
|
|
20231120,185700,279222150,8130,8130,8130,8130,0
|
|
20231120,185600,279222150,8130,8130,8130,8130,0
|
|
20231120,185500,279222150,8130,8130,8130,8130,0
|
|
20231120,185400,279222150,8130,8130,8130,8130,0
|
|
20231120,185300,279222150,8130,8130,8130,8130,0
|
|
20231120,185200,279222150,8130,8130,8130,8130,0
|
|
20231120,185100,279222150,8130,8130,8130,8130,0
|
|
20231120,185000,279222150,8130,8130,8130,8130,1438
|
|
20231120,184900,279222150,8130,8130,8130,8130,0
|
|
20231120,184800,279222150,8130,8130,8130,8130,0
|
|
20231120,184700,279222150,8130,8130,8130,8130,0
|
|
20231120,184600,279222150,8130,8130,8130,8130,0
|
|
20231120,184500,279222150,8130,8130,8130,8130,0
|
|
20231120,184400,279222150,8130,8130,8130,8130,0
|
|
20231120,184300,279222150,8130,8130,8130,8130,0
|
|
20231120,184200,279222150,8130,8130,8130,8130,0
|
|
20231120,184100,279222150,8130,8130,8130,8130,0
|
|
20231120,184000,279222150,8130,8130,8130,8130,0
|
|
20231120,183900,279222150,8130,8130,8130,8130,0
|
|
20231120,183800,279222150,8130,8130,8130,8130,0
|
|
20231120,183700,279222150,8130,8130,8130,8130,0
|
|
20231120,183600,279222150,8130,8130,8130,8130,0
|
|
20231120,183500,279222150,8130,8130,8130,8130,0
|
|
20231120,183400,279222150,8130,8130,8130,8130,0
|
|
20231120,183300,279222150,8130,8130,8130,8130,0
|
|
20231120,183200,279222150,8130,8130,8130,8130,0
|
|
20231120,183100,279222150,8130,8130,8130,8130,0
|
|
20231120,183000,279222150,8130,8130,8130,8130,0
|
|
20231120,182900,279222150,8130,8130,8130,8130,0
|
|
20231120,182800,279222150,8130,8130,8130,8130,0
|
|
20231120,182700,279222150,8130,8130,8130,8130,0
|
|
20231120,182600,279222150,8130,8130,8130,8130,0
|
|
20231120,182500,279222150,8130,8130,8130,8130,0
|
|
20231120,182400,279222150,8130,8130,8130,8130,0
|
|
20231120,182300,279222150,8130,8130,8130,8130,0
|
|
20231120,182200,279222150,8130,8130,8130,8130,0
|
|
20231120,182100,279222150,8130,8130,8130,8130,0
|
|
20231120,182000,279222150,8130,8130,8130,8130,1438
|
|
20231120,181900,279222150,8130,8130,8130,8130,0
|
|
20231120,181800,279222150,8130,8130,8130,8130,0
|
|
20231120,181700,279222150,8130,8130,8130,8130,0
|
|
20231120,181600,279222150,8130,8130,8130,8130,0
|
|
20231120,181500,279222150,8130,8130,8130,8130,0
|
|
20231120,181400,279222150,8130,8130,8130,8130,0
|
|
20231120,181300,279222150,8130,8130,8130,8130,0
|
|
20231120,181200,279222150,8130,8130,8130,8130,0
|
|
20231120,181100,279222150,8130,8130,8130,8130,0
|
|
20231120,181000,279222150,8130,8130,8130,8130,0
|
|
20231120,180900,279222150,8130,8130,8130,8130,0
|
|
20231120,180800,279222150,8130,8130,8130,8130,0
|
|
20231120,180700,279222150,8130,8130,8130,8130,0
|
|
20231120,180600,279222150,8130,8130,8130,8130,0
|
|
20231120,180500,279222150,8130,8130,8130,8130,0
|
|
20231120,180400,279222150,8130,8130,8130,8130,0
|
|
20231120,180300,279222150,8130,8130,8130,8130,0
|
|
20231120,180200,279222150,8130,8130,8130,8130,0
|
|
20231120,180100,279222150,8130,8130,8130,8130,0
|
|
20231120,180000,279222150,8130,8130,8130,8130,0
|
|
20231120,175900,279222150,8130,8130,8130,8130,0
|
|
20231120,175800,279222150,8130,8130,8130,8130,0
|
|
20231120,175700,279222150,8130,8130,8130,8130,0
|
|
20231120,175600,279222150,8130,8130,8130,8130,0
|
|
20231120,175500,279222150,8130,8130,8130,8130,0
|
|
20231120,175400,279222150,8130,8130,8130,8130,0
|
|
20231120,175300,279222150,8130,8130,8130,8130,0
|
|
20231120,175200,279222150,8130,8130,8130,8130,0
|
|
20231120,175100,279222150,8130,8130,8130,8130,0
|
|
20231120,175000,279222150,8130,8130,8130,8130,1438
|
|
20231120,174900,279222150,8130,8130,8130,8130,0
|
|
20231120,174800,279222150,8130,8130,8130,8130,0
|
|
20231120,174700,279222150,8130,8130,8130,8130,0
|
|
20231120,174600,279222150,8130,8130,8130,8130,0
|
|
20231120,174500,279222150,8130,8130,8130,8130,0
|
|
20231120,174400,279222150,8130,8130,8130,8130,0
|
|
20231120,174300,279222150,8130,8130,8130,8130,0
|
|
20231120,174200,279222150,8130,8130,8130,8130,0
|
|
20231120,174100,279222150,8130,8130,8130,8130,0
|
|
20231120,174000,279222150,8130,8130,8130,8130,0
|
|
20231120,173900,279222150,8130,8130,8130,8130,0
|
|
20231120,173800,279222150,8130,8130,8130,8130,0
|
|
20231120,173700,279222150,8130,8130,8130,8130,0
|
|
20231120,173600,279222150,8130,8130,8130,8130,0
|
|
20231120,173500,279222150,8130,8130,8130,8130,0
|
|
20231120,173400,279222150,8130,8130,8130,8130,0
|
|
20231120,173300,279222150,8130,8130,8130,8130,0
|
|
20231120,173200,279222150,8130,8130,8130,8130,0
|
|
20231120,173100,279222150,8130,8130,8130,8130,0
|
|
20231120,173000,279222150,8130,8130,8130,8130,0
|
|
20231120,172900,279222150,8130,8130,8130,8130,0
|
|
20231120,172800,279222150,8130,8130,8130,8130,0
|
|
20231120,172700,279222150,8130,8130,8130,8130,0
|
|
20231120,172600,279222150,8130,8130,8130,8130,0
|
|
20231120,172500,279222150,8130,8130,8130,8130,0
|
|
20231120,172400,279222150,8130,8130,8130,8130,0
|
|
20231120,172300,279222150,8130,8130,8130,8130,0
|
|
20231120,172200,279222150,8130,8130,8130,8130,0
|
|
20231120,172100,279222150,8130,8130,8130,8130,0
|
|
20231120,172000,279222150,8130,8130,8130,8130,1438
|
|
20231120,171900,279222150,8130,8130,8130,8130,0
|
|
20231120,171800,279222150,8130,8130,8130,8130,0
|
|
20231120,171700,279222150,8130,8130,8130,8130,0
|
|
20231120,171600,279222150,8130,8130,8130,8130,0
|
|
20231120,171500,279222150,8130,8130,8130,8130,0
|
|
20231120,171400,279222150,8130,8130,8130,8130,0
|
|
20231120,171300,279222150,8130,8130,8130,8130,0
|
|
20231120,171200,279222150,8130,8130,8130,8130,0
|
|
20231120,171100,279222150,8130,8130,8130,8130,0
|
|
20231120,171000,279222150,8130,8130,8130,8130,0
|
|
20231120,170900,279222150,8130,8130,8130,8130,0
|
|
20231120,170800,279222150,8130,8130,8130,8130,0
|
|
20231120,170700,279222150,8130,8130,8130,8130,0
|
|
20231120,170600,279222150,8130,8130,8130,8130,0
|
|
20231120,170500,279222150,8130,8130,8130,8130,0
|
|
20231120,170400,279222150,8130,8130,8130,8130,0
|
|
20231120,170300,279222150,8130,8130,8130,8130,0
|
|
20231120,170200,279222150,8130,8130,8130,8130,0
|
|
20231120,170100,279222150,8130,8130,8130,8130,0
|
|
20231120,170000,279222150,8130,8130,8130,8130,0
|
|
20231120,165900,279222150,8130,8130,8130,8130,0
|
|
20231120,165800,279222150,8130,8130,8130,8130,0
|
|
20231120,165700,279222150,8130,8130,8130,8130,0
|
|
20231120,165600,279222150,8130,8130,8130,8130,0
|
|
20231120,165500,279222150,8130,8130,8130,8130,0
|
|
20231120,165400,279222150,8130,8130,8130,8130,0
|
|
20231120,165300,279222150,8130,8130,8130,8130,0
|
|
20231120,165200,279222150,8130,8130,8130,8130,0
|
|
20231120,165100,279222150,8130,8130,8130,8130,0
|
|
20231120,165000,279222150,8130,8130,8130,8130,1438
|
|
20231120,164900,279222150,8130,8130,8130,8130,0
|
|
20231120,164800,279222150,8130,8130,8130,8130,0
|
|
20231120,164700,279222150,8130,8130,8130,8130,0
|
|
20231120,164600,279222150,8130,8130,8130,8130,0
|
|
20231120,164500,279222150,8130,8130,8130,8130,0
|
|
20231120,164400,279222150,8130,8130,8130,8130,0
|
|
20231120,164300,279222150,8130,8130,8130,8130,0
|
|
20231120,164200,279222150,8130,8130,8130,8130,0
|
|
20231120,164100,279222150,8130,8130,8130,8130,0
|
|
20231120,164000,279222150,8130,8130,8130,8130,0
|
|
20231120,163900,279222150,8130,8130,8130,8130,0
|
|
20231120,163800,279222150,8130,8130,8130,8130,0
|
|
20231120,163700,279222150,8130,8130,8130,8130,0
|
|
20231120,163600,279222150,8130,8130,8130,8130,0
|
|
20231120,163500,279222150,8130,8130,8130,8130,0
|
|
20231120,163400,279222150,8130,8130,8130,8130,0
|
|
20231120,163300,279222150,8130,8130,8130,8130,0
|
|
20231120,163200,279222150,8130,8130,8130,8130,0
|
|
20231120,163100,279222150,8130,8130,8130,8130,0
|
|
20231120,163000,279222150,8130,8130,8130,8130,0
|
|
20231120,162900,279222150,8130,8130,8130,8130,0
|
|
20231120,162800,279222150,8130,8130,8130,8130,0
|
|
20231120,162700,279222150,8130,8130,8130,8130,0
|
|
20231120,162600,279222150,8130,8130,8130,8130,0
|
|
20231120,162500,279222150,8130,8130,8130,8130,0
|
|
20231120,162400,279222150,8130,8130,8130,8130,0
|
|
20231120,162300,279222150,8130,8130,8130,8130,0
|
|
20231120,162200,279222150,8130,8130,8130,8130,0
|
|
20231120,162100,279222150,8130,8130,8130,8130,0
|
|
20231120,162000,279222150,8130,8130,8130,8130,1438
|
|
20231120,161900,279222150,8130,8130,8130,8130,0
|
|
20231120,161800,279222150,8130,8130,8130,8130,0
|
|
20231120,161700,279222150,8130,8130,8130,8130,0
|
|
20231120,161600,279222150,8130,8130,8130,8130,0
|
|
20231120,161500,279222150,8130,8130,8130,8130,0
|
|
20231120,161400,279222150,8130,8130,8130,8130,0
|
|
20231120,161300,279222150,8130,8130,8130,8130,0
|
|
20231120,161200,279222150,8130,8130,8130,8130,0
|
|
20231120,161100,279222150,8130,8130,8130,8130,0
|
|
20231120,161000,279222150,8130,8130,8130,8130,0
|
|
20231120,160900,279222150,8130,8130,8130,8130,0
|
|
20231120,160800,279222150,8130,8130,8130,8130,0
|
|
20231120,160700,279222150,8130,8130,8130,8130,0
|
|
20231120,160600,279222150,8130,8130,8130,8130,0
|
|
20231120,160500,279222150,8130,8130,8130,8130,0
|
|
20231120,160400,279222150,8130,8130,8130,8130,0
|
|
20231120,160300,279222150,8130,8130,8130,8130,0
|
|
20231120,160200,279222150,8130,8130,8130,8130,0
|
|
20231120,160100,279222150,8130,8130,8130,8130,0
|
|
20231120,160000,279222150,8130,8130,8130,8130,0
|
|
20231120,155900,279222150,8130,8130,8130,8130,0
|
|
20231120,155800,279222150,8130,8130,8130,8130,0
|
|
20231120,155700,279222150,8130,8130,8130,8130,0
|
|
20231120,155600,279222150,8130,8130,8130,8130,0
|
|
20231120,155500,279222150,8130,8130,8130,8130,0
|
|
20231120,155400,279222150,8130,8130,8130,8130,0
|
|
20231120,155300,279222150,8130,8130,8130,8130,0
|
|
20231120,155200,279222150,8130,8130,8130,8130,0
|
|
20231120,155100,279222150,8130,8130,8130,8130,0
|
|
20231120,155000,279222150,8130,8130,8130,8130,1438
|
|
20231120,154900,279222150,8130,8130,8130,8130,0
|
|
20231120,154800,279222150,8130,8130,8130,8130,0
|
|
20231120,154700,279222150,8130,8130,8130,8130,0
|
|
20231120,154600,279222150,8130,8130,8130,8130,0
|
|
20231120,154500,279222150,8130,8130,8130,8130,0
|
|
20231120,154400,279222150,8130,8130,8130,8130,0
|
|
20231120,154300,279222150,8130,8130,8130,8130,0
|
|
20231120,154200,279222150,8130,8130,8130,8130,0
|
|
20231120,154100,279222150,8130,8130,8130,8130,0
|
|
20231120,154000,279222150,8130,8130,8130,8130,0
|
|
20231120,153900,279222150,8130,8130,8130,8130,0
|
|
20231120,153800,279222150,8130,8130,8130,8130,0
|
|
20231120,153700,279222150,8130,8130,8130,8130,0
|
|
20231120,153600,279222150,8130,8130,8130,8130,0
|
|
20231120,153500,279222150,8130,8130,8130,8130,0
|
|
20231120,153400,279222150,8130,8130,8130,8130,0
|
|
20231120,153300,279222150,8130,8130,8130,8130,0
|
|
20231120,153200,279222150,8130,8130,8130,8130,0
|
|
20231120,153100,279222150,8130,8130,8130,8130,0
|
|
20231120,153000,279222150,8130,8130,8130,8130,1438
|
|
20231120,152900,267531210,8150,8150,8150,8150,0
|
|
20231120,152800,267531210,8150,8150,8150,8150,0
|
|
20231120,152700,267531210,8150,8150,8150,8150,0
|
|
20231120,152600,267531210,8150,8150,8150,8150,0
|
|
20231120,152500,267531210,8150,8150,8150,8150,0
|
|
20231120,152400,267531210,8150,8150,8150,8150,0
|
|
20231120,152300,267531210,8150,8150,8150,8150,0
|
|
20231120,152200,267531210,8150,8150,8150,8150,0
|
|
20231120,152100,267531210,8150,8150,8150,8150,0
|
|
20231120,152000,267531210,8150,8150,8150,8150,0
|
|
20231120,151900,267531210,8150,8150,8150,8150,0
|
|
20231120,151800,267531210,8150,8150,8150,8150,0
|
|
20231120,151700,267531210,8150,8150,8150,8150,0
|
|
20231120,151600,267531210,8150,8150,8150,8150,0
|
|
20231120,151500,267531210,8150,8140,8150,8140,19
|
|
20231120,151400,267376370,8140,8140,8140,8140,49
|
|
20231120,151300,266977510,8140,8140,8140,8140,12
|
|
20231120,151200,266879830,8160,8160,8160,8160,0
|
|
20231120,151100,266879830,8160,8160,8160,8160,0
|
|
20231120,151000,266879830,8160,8160,8160,8160,0
|
|
20231120,150900,266879830,8160,8160,8160,8160,0
|
|
20231120,150800,266879830,8160,8160,8160,8160,0
|
|
20231120,150700,266879830,8160,8160,8160,8160,0
|
|
20231120,150600,266879830,8160,8160,8160,8160,1
|
|
20231120,150500,266871670,8130,8130,8130,8130,0
|
|
20231120,150400,266871670,8130,8130,8130,8130,0
|
|
20231120,150300,266871670,8130,8130,8130,8130,61
|
|
20231120,150200,266375740,8160,8160,8160,8160,0
|
|
20231120,150100,266375740,8160,8160,8160,8160,0
|
|
20231120,150000,266375740,8160,8160,8160,8160,0
|
|
20231120,145900,266375740,8160,8160,8160,8160,0
|
|
20231120,145800,266375740,8160,8160,8160,8160,0
|
|
20231120,145700,266375740,8160,8150,8160,8150,23
|
|
20231120,145600,266188140,8120,8120,8120,8120,0
|
|
20231120,145500,266188140,8120,8120,8120,8120,0
|
|
20231120,145400,266188140,8120,8120,8120,8120,0
|
|
20231120,145300,266188140,8120,8120,8120,8120,0
|
|
20231120,145200,266188140,8120,8120,8120,8120,1
|
|
20231120,145100,266180020,8120,8150,8150,8120,11
|
|
20231120,145000,266090400,8150,8150,8150,8150,0
|
|
20231120,144900,266090400,8150,8150,8150,8150,0
|
|
20231120,144800,266090400,8150,8140,8150,8140,58
|
|
20231120,144700,265617890,8140,8120,8140,8120,1933
|
|
20231120,144600,249921490,8110,8110,8110,8110,0
|
|
20231120,144500,249921490,8110,8110,8110,8110,0
|
|
20231120,144400,249921490,8110,8130,8130,8110,735
|
|
20231120,144300,243956520,8130,8130,8130,8130,5
|
|
20231120,144200,243915870,8160,8160,8160,8160,0
|
|
20231120,144100,243915870,8160,8130,8160,8130,735
|
|
20231120,144000,237937850,8130,8130,8130,8130,20
|
|
20231120,143900,237775250,8130,8130,8130,8130,63
|
|
20231120,143800,237263060,8130,8130,8130,8130,5
|
|
20231120,143700,237222410,8150,8150,8150,8150,0
|
|
20231120,143600,237222410,8150,8150,8150,8150,0
|
|
20231120,143500,237222410,8150,8150,8150,8150,4
|
|
20231120,143400,237189810,8130,8140,8140,8130,631
|
|
20231120,143300,232058560,8150,8150,8150,8150,0
|
|
20231120,143200,232058560,8150,8150,8150,8150,0
|
|
20231120,143100,232058560,8150,8150,8150,8150,0
|
|
20231120,143000,232058560,8150,8130,8150,8130,12
|
|
20231120,142900,231960980,8130,8130,8130,8130,0
|
|
20231120,142800,231960980,8130,8130,8130,8130,155
|
|
20231120,142700,230700830,8140,8140,8140,8140,0
|
|
20231120,142600,230700830,8140,8140,8140,8140,529
|
|
20231120,142500,226394770,8160,8160,8160,8160,0
|
|
20231120,142400,226394770,8160,8160,8160,8160,0
|
|
20231120,142300,226394770,8160,8160,8160,8160,0
|
|
20231120,142200,226394770,8160,8160,8160,8160,3
|
|
20231120,142100,226370290,8150,8150,8150,8150,85
|
|
20231120,142000,225677540,8150,8150,8150,8150,11
|
|
20231120,141900,225587890,8150,8150,8150,8150,0
|
|
20231120,141800,225587890,8150,8150,8150,8150,0
|
|
20231120,141700,225587890,8150,8150,8150,8150,0
|
|
20231120,141600,225587890,8150,8150,8150,8150,0
|
|
20231120,141500,225587890,8150,8150,8150,8150,0
|
|
20231120,141400,225587890,8150,8150,8150,8150,0
|
|
20231120,141300,225587890,8150,8150,8150,8150,75
|
|
20231120,141200,224976640,8150,8150,8150,8150,11
|
|
20231120,141100,224886990,8150,8150,8150,8150,0
|
|
20231120,141000,224886990,8150,8150,8150,8150,14
|
|
20231120,140900,224772890,8150,8150,8150,8150,1
|
|
20231120,140800,224764740,8160,8160,8160,8160,0
|
|
20231120,140700,224764740,8160,8160,8160,8160,0
|
|
20231120,140600,224764740,8160,8160,8160,8160,0
|
|
20231120,140500,224764740,8160,8160,8160,8160,1
|
|
20231120,140400,224756580,8130,8130,8130,8130,113
|
|
20231120,140300,223837890,8140,8140,8140,8140,11
|
|
20231120,140200,223748350,8140,8150,8150,8140,709
|
|
20231120,140100,217973660,8150,8150,8150,8150,0
|
|
20231120,140000,217973660,8150,8150,8150,8150,11
|
|
20231120,135900,217884010,8150,8160,8160,8150,48
|
|
20231120,135800,217492690,8150,8150,8150,8150,0
|
|
20231120,135700,217492690,8150,8150,8150,8150,0
|
|
20231120,135600,217492690,8150,8150,8150,8150,1
|
|
20231120,135500,217484540,8150,8150,8150,8150,50
|
|
20231120,135400,217077040,8150,8150,8150,8150,50
|
|
20231120,135300,216669540,8140,8140,8140,8140,4
|
|
20231120,135200,216636980,8140,8140,8140,8140,10
|
|
20231120,135100,216555580,8150,8150,8150,8150,0
|
|
20231120,135000,216555580,8150,8150,8150,8150,7
|
|
20231120,134900,216498530,8150,8150,8150,8150,0
|
|
20231120,134800,216498530,8150,8150,8150,8150,94
|
|
20231120,134700,215732430,8150,8150,8150,8150,100
|
|
20231120,134600,214917430,8150,8150,8150,8150,0
|
|
20231120,134500,214917430,8150,8150,8150,8150,12
|
|
20231120,134400,214819630,8150,8150,8150,8150,0
|
|
20231120,134300,214819630,8150,8150,8150,8150,12
|
|
20231120,134200,214721830,8150,8140,8150,8140,32
|
|
20231120,134100,214461200,8140,8140,8140,8140,1
|
|
20231120,134000,214453060,8140,8140,8140,8140,11
|
|
20231120,133900,214363520,8130,8130,8130,8130,0
|
|
20231120,133800,214363520,8130,8130,8130,8130,0
|
|
20231120,133700,214363520,8130,8130,8150,8130,95
|
|
20231120,133600,213591070,8130,8130,8130,8130,0
|
|
20231120,133500,213591070,8130,8130,8130,8130,0
|
|
20231120,133400,213591070,8130,8130,8130,8130,0
|
|
20231120,133300,213591070,8130,8130,8130,8130,2
|
|
20231120,133200,213574810,8130,8130,8130,8130,0
|
|
20231120,133100,213574810,8130,8130,8130,8130,0
|
|
20231120,133000,213574810,8130,8140,8140,8130,11
|
|
20231120,132900,213485370,8130,8130,8130,8130,190
|
|
20231120,132800,211940670,8130,8130,8130,8130,6
|
|
20231120,132700,211891890,8130,8140,8140,8130,84
|
|
20231120,132600,211208840,8140,8140,8140,8140,0
|
|
20231120,132500,211208840,8140,8140,8140,8140,0
|
|
20231120,132400,211208840,8140,8150,8150,8140,59
|
|
20231120,132300,210728040,8150,8120,8150,8120,123
|
|
20231120,132200,209727730,8150,8150,8150,8150,10
|
|
20231120,132100,209646230,8150,8150,8150,8150,0
|
|
20231120,132000,209646230,8150,8150,8150,8150,10
|
|
20231120,131900,209564730,8150,8150,8150,8150,0
|
|
20231120,131800,209564730,8150,8150,8150,8150,0
|
|
20231120,131700,209564730,8150,8130,8150,8120,66
|
|
20231120,131600,209028250,8150,8150,8150,8150,0
|
|
20231120,131500,209028250,8150,8130,8150,8130,48
|
|
20231120,131400,208637990,8120,8120,8120,8120,0
|
|
20231120,131300,208637990,8120,8130,8130,8120,53
|
|
20231120,131200,208207110,8130,8130,8130,8130,0
|
|
20231120,131100,208207110,8130,8130,8130,8130,10
|
|
20231120,131000,208125810,8130,8160,8160,8130,967
|
|
20231120,130900,200252470,8170,8170,8170,8170,0
|
|
20231120,130800,200252470,8170,8170,8170,8170,0
|
|
20231120,130700,200252470,8170,8170,8170,8170,0
|
|
20231120,130600,200252470,8170,8170,8170,8170,0
|
|
20231120,130500,200252470,8170,8170,8170,8170,0
|
|
20231120,130400,200252470,8170,8170,8170,8170,0
|
|
20231120,130300,200252470,8170,8150,8170,8150,29
|
|
20231120,130200,200015760,8180,8180,8180,8180,0
|
|
20231120,130100,200015760,8180,8180,8180,8180,0
|
|
20231120,130000,200015760,8180,8180,8180,8180,0
|
|
20231120,125900,200015760,8180,8180,8180,8180,0
|
|
20231120,125800,200015760,8180,8170,8180,8170,1100
|
|
20231120,125700,191019980,8150,8150,8150,8150,0
|
|
20231120,125600,191019980,8150,8150,8150,8150,0
|
|
20231120,125500,191019980,8150,8150,8150,8150,0
|
|
20231120,125400,191019980,8150,8150,8150,8150,0
|
|
20231120,125300,191019980,8150,8170,8170,8150,22
|
|
20231120,125200,190840480,8150,8150,8150,8150,3
|
|
20231120,125100,190816030,8180,8180,8180,8180,0
|
|
20231120,125000,190816030,8180,8180,8180,8180,0
|
|
20231120,124900,190816030,8180,8180,8180,8180,0
|
|
20231120,124800,190816030,8180,8180,8180,8180,0
|
|
20231120,124700,190816030,8180,8140,8180,8140,2
|
|
20231120,124600,190799710,8180,8160,8180,8160,1436
|
|
20231120,124500,179068370,8150,8150,8150,8150,247
|
|
20231120,124400,177055320,8150,8150,8150,8150,0
|
|
20231120,124300,177055320,8150,8140,8150,8140,12
|
|
20231120,124200,176957630,8150,8150,8150,8150,0
|
|
20231120,124100,176957630,8150,8150,8150,8150,0
|
|
20231120,124000,176957630,8150,8150,8150,8150,1
|
|
20231120,123900,176949480,8150,8150,8150,8150,0
|
|
20231120,123800,176949480,8150,8150,8150,8150,0
|
|
20231120,123700,176949480,8150,8150,8150,8150,0
|
|
20231120,123600,176949480,8150,8150,8150,8150,0
|
|
20231120,123500,176949480,8150,8150,8150,8150,1
|
|
20231120,123400,176941330,8140,8140,8140,8140,0
|
|
20231120,123300,176941330,8140,8140,8140,8140,12
|
|
20231120,123200,176843650,8150,8150,8150,8150,0
|
|
20231120,123100,176843650,8150,8150,8150,8150,300
|
|
20231120,123000,174398650,8150,8150,8150,8150,0
|
|
20231120,122900,174398650,8150,8150,8150,8150,0
|
|
20231120,122800,174398650,8150,8150,8150,8150,0
|
|
20231120,122700,174398650,8150,8150,8150,8150,0
|
|
20231120,122600,174398650,8150,8150,8150,8150,0
|
|
20231120,122500,174398650,8150,8150,8150,8150,0
|
|
20231120,122400,174398650,8150,8150,8150,8150,0
|
|
20231120,122300,174398650,8150,8150,8150,8150,10
|
|
20231120,122200,174317150,8150,8150,8150,8150,0
|
|
20231120,122100,174317150,8150,8150,8150,8150,0
|
|
20231120,122000,174317150,8150,8130,8150,8130,21
|
|
20231120,121900,174146220,8130,8130,8130,8130,0
|
|
20231120,121800,174146220,8130,8130,8130,8130,0
|
|
20231120,121700,174146220,8130,8130,8130,8130,10
|
|
20231120,121600,174064920,8130,8150,8150,8130,62
|
|
20231120,121500,173560840,8130,8140,8140,8130,199
|
|
20231120,121400,171941080,8140,8140,8140,8140,5
|
|
20231120,121300,171900380,8140,8140,8140,8140,5
|
|
20231120,121200,171859680,8140,8140,8140,8140,0
|
|
20231120,121100,171859680,8140,8140,8140,8140,0
|
|
20231120,121000,171859680,8140,8140,8140,8140,11
|
|
20231120,120900,171770140,8140,8140,8140,8140,0
|
|
20231120,120800,171770140,8140,8160,8160,8140,128
|
|
20231120,120700,170725900,8170,8170,8170,8170,0
|
|
20231120,120600,170725900,8170,8170,8170,8170,0
|
|
20231120,120500,170725900,8170,8170,8170,8170,5
|
|
20231120,120400,170685050,8170,8160,8170,8160,124
|
|
20231120,120300,169672970,8140,8140,8140,8140,135
|
|
20231120,120200,168574070,8170,8170,8170,8170,0
|
|
20231120,120100,168574070,8170,8170,8170,8170,0
|
|
20231120,120000,168574070,8170,8170,8170,8170,100
|
|
20231120,115900,167757070,8170,8170,8170,8170,0
|
|
20231120,115800,167757070,8170,8170,8170,8170,0
|
|
20231120,115700,167757070,8170,8170,8170,8170,0
|
|
20231120,115600,167757070,8170,8170,8170,8170,0
|
|
20231120,115500,167757070,8170,8170,8170,8170,0
|
|
20231120,115400,167757070,8170,8170,8170,8170,3
|
|
20231120,115300,167732560,8140,8140,8140,8140,1
|
|
20231120,115200,167724420,8170,8170,8170,8170,0
|
|
20231120,115100,167724420,8170,8170,8170,8170,0
|
|
20231120,115000,167724420,8170,8130,8170,8130,12
|
|
20231120,114900,167626820,8130,8130,8130,8130,0
|
|
20231120,114800,167626820,8130,8130,8130,8130,0
|
|
20231120,114700,167626820,8130,8130,8130,8130,0
|
|
20231120,114600,167626820,8130,8130,8130,8130,0
|
|
20231120,114500,167626820,8130,8130,8130,8130,3
|
|
20231120,114400,167602430,8140,8140,8140,8140,0
|
|
20231120,114300,167602430,8140,8140,8140,8140,201
|
|
20231120,114200,165966290,8170,8170,8170,8170,0
|
|
20231120,114100,165966290,8170,8160,8170,8160,3
|
|
20231120,114000,165941790,8150,8150,8150,8150,11
|
|
20231120,113900,165852140,8150,8150,8150,8150,36
|
|
20231120,113800,165558740,8150,8150,8150,8150,287
|
|
20231120,113700,163219690,8150,8150,8150,8150,0
|
|
20231120,113600,163219690,8150,8150,8150,8150,0
|
|
20231120,113500,163219690,8150,8150,8150,8150,1
|
|
20231120,113400,163211540,8140,8140,8140,8140,0
|
|
20231120,113300,163211540,8140,8140,8140,8140,0
|
|
20231120,113200,163211540,8140,8140,8140,8140,0
|
|
20231120,113100,163211540,8140,8140,8140,8140,0
|
|
20231120,113000,163211540,8140,8150,8150,8140,213
|
|
20231120,112900,161475600,8150,8150,8150,8150,0
|
|
20231120,112800,161475600,8150,8150,8150,8150,285
|
|
20231120,112700,159152850,8150,8150,8150,8150,0
|
|
20231120,112600,159152850,8150,8150,8150,8150,0
|
|
20231120,112500,159152850,8150,8150,8150,8150,0
|
|
20231120,112400,159152850,8150,8150,8150,8150,72
|
|
20231120,112300,158566050,8150,8150,8150,8150,0
|
|
20231120,112200,158566050,8150,8150,8150,8150,0
|
|
20231120,112100,158566050,8150,8150,8150,8150,0
|
|
20231120,112000,158566050,8150,8150,8150,8150,10
|
|
20231120,111900,158484550,8150,8150,8150,8150,0
|
|
20231120,111800,158484550,8150,8150,8150,8150,0
|
|
20231120,111700,158484550,8150,8160,8160,8150,60
|
|
20231120,111600,157995100,8180,8180,8180,8180,0
|
|
20231120,111500,157995100,8180,8180,8180,8180,0
|
|
20231120,111400,157995100,8180,8180,8180,8180,0
|
|
20231120,111300,157995100,8180,8180,8180,8180,0
|
|
20231120,111200,157995100,8180,8180,8180,8180,2
|
|
20231120,111100,157978740,8180,8180,8180,8180,5
|
|
20231120,111000,157937840,8180,8170,8180,8170,129
|
|
20231120,110900,156883390,8170,8170,8170,8170,99
|
|
20231120,110800,156074560,8170,8160,8170,8160,180
|
|
20231120,110700,154605600,8160,8160,8160,8160,238
|
|
20231120,110600,152663520,8160,8160,8160,8160,0
|
|
20231120,110500,152663520,8160,8160,8160,8160,600
|
|
20231120,110400,147767520,8160,8160,8160,8160,30
|
|
20231120,110300,147522720,8160,8160,8160,8160,0
|
|
20231120,110200,147522720,8160,8160,8160,8160,0
|
|
20231120,110100,147522720,8160,8160,8160,8160,0
|
|
20231120,110000,147522720,8160,8160,8160,8160,11
|
|
20231120,105900,147432960,8160,8160,8160,8160,0
|
|
20231120,105800,147432960,8160,8160,8160,8160,0
|
|
20231120,105700,147432960,8160,8160,8160,8160,0
|
|
20231120,105600,147432960,8160,8160,8160,8160,0
|
|
20231120,105500,147432960,8160,8160,8160,8160,10
|
|
20231120,105400,147351360,8180,8180,8180,8180,1
|
|
20231120,105300,147343180,8160,8160,8160,8160,0
|
|
20231120,105200,147343180,8160,8160,8160,8160,18
|
|
20231120,105100,147196300,8170,8170,8170,8170,51
|
|
20231120,105000,146779630,8160,8160,8160,8160,17
|
|
20231120,104900,146640910,8160,8160,8160,8160,0
|
|
20231120,104800,146640910,8160,8160,8160,8160,1
|
|
20231120,104700,146632750,8160,8160,8160,8160,4
|
|
20231120,104600,146600110,8160,8160,8160,8160,0
|
|
20231120,104500,146600110,8160,8160,8160,8160,408
|
|
20231120,104400,143270830,8180,8180,8180,8180,0
|
|
20231120,104300,143270830,8180,8180,8180,8180,0
|
|
20231120,104200,143270830,8180,8180,8180,8180,1
|
|
20231120,104100,143262650,8170,8170,8170,8170,0
|
|
20231120,104000,143262650,8170,8170,8170,8170,34
|
|
20231120,103900,142984870,8170,8180,8180,8170,1101
|
|
20231120,103800,133985450,8200,8200,8200,8200,0
|
|
20231120,103700,133985450,8200,8190,8200,8190,9
|
|
20231120,103600,133911680,8190,8190,8190,8190,83
|
|
20231120,103500,133231910,8180,8180,8180,8180,10
|
|
20231120,103400,133150110,8190,8190,8190,8190,0
|
|
20231120,103300,133150110,8190,8180,8190,8180,20
|
|
20231120,103200,132986420,8200,8200,8200,8200,0
|
|
20231120,103100,132986420,8200,8200,8200,8200,0
|
|
20231120,103000,132986420,8200,8200,8200,8200,57
|
|
20231120,102900,132519020,8190,8190,8190,8190,291
|
|
20231120,102800,130135730,8190,8190,8190,8190,51
|
|
20231120,102700,129718040,8190,8190,8190,8190,183
|
|
20231120,102600,128219270,8190,8190,8190,8190,2
|
|
20231120,102500,128202890,8190,8180,8190,8180,251
|
|
20231120,102400,126149700,8180,8180,8180,8180,125
|
|
20231120,102300,125127200,8200,8190,8200,8180,107
|
|
20231120,102200,124250780,8180,8180,8180,8180,350
|
|
20231120,102100,121387780,8180,8180,8180,8180,550
|
|
20231120,102000,116888780,8190,8190,8190,8190,122
|
|
20231120,101900,115889600,8190,8160,8190,8160,2741
|
|
20231120,101800,93498430,8150,8150,8150,8150,0
|
|
20231120,101700,93498430,8150,8150,8150,8150,0
|
|
20231120,101600,93498430,8150,8150,8150,8150,0
|
|
20231120,101500,93498430,8150,8150,8150,8150,0
|
|
20231120,101400,93498430,8150,8150,8150,8150,7
|
|
20231120,101300,93441380,8160,8140,8160,8140,179
|
|
20231120,101200,91981340,8140,8150,8150,8140,5
|
|
20231120,101100,91940630,8160,8140,8160,8140,101
|
|
20231120,101000,91116710,8140,8140,8140,8140,11
|
|
20231120,100900,91027170,8140,8140,8140,8140,0
|
|
20231120,100800,91027170,8140,8140,8140,8140,0
|
|
20231120,100700,91027170,8140,8140,8140,8140,2
|
|
20231120,100600,91010890,8160,8160,8160,8160,0
|
|
20231120,100500,91010890,8160,8160,8160,8160,0
|
|
20231120,100400,91010890,8160,8160,8160,8160,0
|
|
20231120,100300,91010890,8160,8160,8160,8160,0
|
|
20231120,100200,91010890,8160,8160,8160,8160,0
|
|
20231120,100100,91010890,8160,8140,8160,8140,25
|
|
20231120,100000,90807110,8140,8140,8140,8140,1
|
|
20231120,095900,90798970,8160,8160,8160,8160,0
|
|
20231120,095800,90798970,8160,8160,8160,8160,0
|
|
20231120,095700,90798970,8160,8160,8170,8160,250
|
|
20231120,095600,88758470,8160,8130,8160,8130,345
|
|
20231120,095500,85943330,8150,8150,8150,8150,0
|
|
20231120,095400,85943330,8150,8150,8150,8150,0
|
|
20231120,095300,85943330,8150,8150,8160,8150,1468
|
|
20231120,095200,73969320,8150,8150,8150,8150,1
|
|
20231120,095100,73961170,8150,8160,8160,8150,25
|
|
20231120,095000,73757390,8150,8160,8160,8150,21
|
|
20231120,094900,73586150,8150,8150,8150,8150,560
|
|
20231120,094800,69022150,8140,8140,8140,8140,1
|
|
20231120,094700,69014010,8140,8140,8140,8140,100
|
|
20231120,094600,68200010,8130,8130,8130,8130,65
|
|
20231120,094500,67671560,8130,8130,8130,8130,0
|
|
20231120,094400,67671560,8130,8130,8130,8130,51
|
|
20231120,094300,67256930,8130,8130,8130,8130,1
|
|
20231120,094200,67248800,8150,8150,8150,8150,0
|
|
20231120,094100,67248800,8150,8150,8150,8150,0
|
|
20231120,094000,67248800,8150,8130,8150,8130,416
|
|
20231120,093900,63866660,8160,8160,8160,8160,2
|
|
20231120,093800,63850340,8160,8150,8160,8150,1022
|
|
20231120,093700,55517330,8150,8150,8150,8150,123
|
|
20231120,093600,54514880,8150,8140,8150,8140,52
|
|
20231120,093500,54091530,8140,8130,8140,8130,242
|
|
20231120,093400,52121670,8120,8120,8120,8120,1
|
|
20231120,093300,52113550,8140,8130,8140,8120,18
|
|
20231120,093200,51967300,8140,8160,8160,8140,294
|
|
20231120,093100,49574120,8160,8160,8160,8160,217
|
|
20231120,093000,47803400,8160,8160,8160,8160,10
|
|
20231120,092900,47721800,8160,8150,8160,8150,2083
|
|
20231120,092800,30745290,8140,8140,8140,8140,182
|
|
20231120,092700,29263810,8140,8130,8140,8130,278
|
|
20231120,092600,27001290,8140,8140,8140,8140,402
|
|
20231120,092500,23729010,8130,8120,8130,8120,114
|
|
20231120,092400,22802280,8120,8120,8120,8120,7
|
|
20231120,092300,22745440,8120,8120,8120,8120,5
|
|
20231120,092200,22704840,8120,8120,8120,8120,6
|
|
20231120,092100,22656120,8120,8110,8120,8110,5
|
|
20231120,092000,22615530,8110,8100,8110,8100,18
|
|
20231120,091900,22469710,8090,8090,8090,8090,202
|
|
20231120,091800,20835530,8100,8100,8100,8100,100
|
|
20231120,091700,20025530,8100,8100,8100,8100,600
|
|
20231120,091600,15165530,8100,8100,8100,8100,0
|
|
20231120,091500,15165530,8100,8140,8140,8100,40
|
|
20231120,091400,14841490,8140,8100,8140,8100,266
|
|
20231120,091300,12676470,8080,8080,8080,8080,50
|
|
20231120,091200,12272470,8080,8070,8080,8070,339
|
|
20231120,091100,9533470,8060,8060,8070,8060,427
|
|
20231120,091000,6091840,8060,8070,8070,8040,57
|
|
20231120,090900,5633150,8080,8080,8080,8080,0
|
|
20231120,090800,5633150,8080,8090,8090,8080,14
|
|
20231120,090700,5520010,8080,8080,8080,8080,3
|
|
20231120,090600,5495770,8070,8070,8070,8070,3
|
|
20231120,090500,5471560,8070,8080,8080,8040,260
|
|
20231120,090400,3372640,8070,8070,8070,8070,107
|
|
20231120,090300,2509150,8040,8040,8040,8040,71
|
|
20231120,090200,1938310,8030,8030,8030,8030,0
|
|
20231120,090100,1938310,8030,8030,8030,8030,52
|
|
20231120,090000,1520750,8030,8030,8030,8030,112
|