625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,192200,189052030,10410,10410,10410,10410,1753
|
|
20231120,192100,189052030,10410,10410,10410,10410,0
|
|
20231120,192000,189052030,10410,10410,10410,10410,0
|
|
20231120,191900,189052030,10410,10410,10410,10410,0
|
|
20231120,191800,189052030,10410,10410,10410,10410,0
|
|
20231120,191700,189052030,10410,10410,10410,10410,0
|
|
20231120,191600,189052030,10410,10410,10410,10410,0
|
|
20231120,191500,189052030,10410,10410,10410,10410,0
|
|
20231120,191400,189052030,10410,10410,10410,10410,0
|
|
20231120,191300,189052030,10410,10410,10410,10410,0
|
|
20231120,191200,189052030,10410,10410,10410,10410,0
|
|
20231120,191100,189052030,10410,10410,10410,10410,0
|
|
20231120,191000,189052030,10410,10410,10410,10410,0
|
|
20231120,190900,189052030,10410,10410,10410,10410,0
|
|
20231120,190800,189052030,10410,10410,10410,10410,0
|
|
20231120,190700,189052030,10410,10410,10410,10410,0
|
|
20231120,190600,189052030,10410,10410,10410,10410,0
|
|
20231120,190500,189052030,10410,10410,10410,10410,0
|
|
20231120,190400,189052030,10410,10410,10410,10410,0
|
|
20231120,190300,189052030,10410,10410,10410,10410,0
|
|
20231120,190200,189052030,10410,10410,10410,10410,0
|
|
20231120,190100,189052030,10410,10410,10410,10410,0
|
|
20231120,190000,189052030,10410,10410,10410,10410,0
|
|
20231120,185900,189052030,10410,10410,10410,10410,0
|
|
20231120,185800,189052030,10410,10410,10410,10410,0
|
|
20231120,185700,189052030,10410,10410,10410,10410,0
|
|
20231120,185600,189052030,10410,10410,10410,10410,0
|
|
20231120,185500,189052030,10410,10410,10410,10410,0
|
|
20231120,185400,189052030,10410,10410,10410,10410,0
|
|
20231120,185300,189052030,10410,10410,10410,10410,0
|
|
20231120,185200,189052030,10410,10410,10410,10410,1753
|
|
20231120,185100,189052030,10410,10410,10410,10410,0
|
|
20231120,185000,189052030,10410,10410,10410,10410,0
|
|
20231120,184900,189052030,10410,10410,10410,10410,0
|
|
20231120,184800,189052030,10410,10410,10410,10410,0
|
|
20231120,184700,189052030,10410,10410,10410,10410,0
|
|
20231120,184600,189052030,10410,10410,10410,10410,0
|
|
20231120,184500,189052030,10410,10410,10410,10410,0
|
|
20231120,184400,189052030,10410,10410,10410,10410,0
|
|
20231120,184300,189052030,10410,10410,10410,10410,0
|
|
20231120,184200,189052030,10410,10410,10410,10410,0
|
|
20231120,184100,189052030,10410,10410,10410,10410,0
|
|
20231120,184000,189052030,10410,10410,10410,10410,0
|
|
20231120,183900,189052030,10410,10410,10410,10410,0
|
|
20231120,183800,189052030,10410,10410,10410,10410,0
|
|
20231120,183700,189052030,10410,10410,10410,10410,0
|
|
20231120,183600,189052030,10410,10410,10410,10410,0
|
|
20231120,183500,189052030,10410,10410,10410,10410,0
|
|
20231120,183400,189052030,10410,10410,10410,10410,0
|
|
20231120,183300,189052030,10410,10410,10410,10410,0
|
|
20231120,183200,189052030,10410,10410,10410,10410,0
|
|
20231120,183100,189052030,10410,10410,10410,10410,0
|
|
20231120,183000,189052030,10410,10410,10410,10410,0
|
|
20231120,182900,189052030,10410,10410,10410,10410,0
|
|
20231120,182800,189052030,10410,10410,10410,10410,0
|
|
20231120,182700,189052030,10410,10410,10410,10410,0
|
|
20231120,182600,189052030,10410,10410,10410,10410,0
|
|
20231120,182500,189052030,10410,10410,10410,10410,0
|
|
20231120,182400,189052030,10410,10410,10410,10410,0
|
|
20231120,182300,189052030,10410,10410,10410,10410,0
|
|
20231120,182200,189052030,10410,10410,10410,10410,1753
|
|
20231120,182100,189052030,10410,10410,10410,10410,0
|
|
20231120,182000,189052030,10410,10410,10410,10410,0
|
|
20231120,181900,189052030,10410,10410,10410,10410,0
|
|
20231120,181800,189052030,10410,10410,10410,10410,0
|
|
20231120,181700,189052030,10410,10410,10410,10410,0
|
|
20231120,181600,189052030,10410,10410,10410,10410,0
|
|
20231120,181500,189052030,10410,10410,10410,10410,0
|
|
20231120,181400,189052030,10410,10410,10410,10410,0
|
|
20231120,181300,189052030,10410,10410,10410,10410,0
|
|
20231120,181200,189052030,10410,10410,10410,10410,0
|
|
20231120,181100,189052030,10410,10410,10410,10410,0
|
|
20231120,181000,189052030,10410,10410,10410,10410,0
|
|
20231120,180900,189052030,10410,10410,10410,10410,0
|
|
20231120,180800,189052030,10410,10410,10410,10410,0
|
|
20231120,180700,189052030,10410,10410,10410,10410,0
|
|
20231120,180600,189052030,10410,10410,10410,10410,0
|
|
20231120,180500,189052030,10410,10410,10410,10410,0
|
|
20231120,180400,189052030,10410,10410,10410,10410,0
|
|
20231120,180300,189052030,10410,10410,10410,10410,0
|
|
20231120,180200,189052030,10410,10410,10410,10410,0
|
|
20231120,180100,189052030,10410,10410,10410,10410,0
|
|
20231120,180000,189052030,10410,10410,10410,10410,0
|
|
20231120,175900,189052030,10410,10410,10410,10410,0
|
|
20231120,175800,189052030,10410,10410,10410,10410,0
|
|
20231120,175700,189052030,10410,10410,10410,10410,0
|
|
20231120,175600,189052030,10410,10410,10410,10410,0
|
|
20231120,175500,189052030,10410,10410,10410,10410,0
|
|
20231120,175400,189052030,10410,10410,10410,10410,0
|
|
20231120,175300,189052030,10410,10410,10410,10410,0
|
|
20231120,175200,189052030,10410,10410,10410,10410,1753
|
|
20231120,175100,189052030,10410,10410,10410,10410,0
|
|
20231120,175000,189052030,10410,10410,10410,10410,0
|
|
20231120,174900,189052030,10410,10410,10410,10410,0
|
|
20231120,174800,189052030,10410,10410,10410,10410,0
|
|
20231120,174700,189052030,10410,10410,10410,10410,0
|
|
20231120,174600,189052030,10410,10410,10410,10410,0
|
|
20231120,174500,189052030,10410,10410,10410,10410,0
|
|
20231120,174400,189052030,10410,10410,10410,10410,0
|
|
20231120,174300,189052030,10410,10410,10410,10410,0
|
|
20231120,174200,189052030,10410,10410,10410,10410,0
|
|
20231120,174100,189052030,10410,10410,10410,10410,0
|
|
20231120,174000,189052030,10410,10410,10410,10410,0
|
|
20231120,173900,189052030,10410,10410,10410,10410,0
|
|
20231120,173800,189052030,10410,10410,10410,10410,0
|
|
20231120,173700,189052030,10410,10410,10410,10410,0
|
|
20231120,173600,189052030,10410,10410,10410,10410,0
|
|
20231120,173500,189052030,10410,10410,10410,10410,0
|
|
20231120,173400,189052030,10410,10410,10410,10410,0
|
|
20231120,173300,189052030,10410,10410,10410,10410,0
|
|
20231120,173200,189052030,10410,10410,10410,10410,0
|
|
20231120,173100,189052030,10410,10410,10410,10410,0
|
|
20231120,173000,189052030,10410,10410,10410,10410,0
|
|
20231120,172900,189052030,10410,10410,10410,10410,0
|
|
20231120,172800,189052030,10410,10410,10410,10410,0
|
|
20231120,172700,189052030,10410,10410,10410,10410,0
|
|
20231120,172600,189052030,10410,10410,10410,10410,0
|
|
20231120,172500,189052030,10410,10410,10410,10410,0
|
|
20231120,172400,189052030,10410,10410,10410,10410,0
|
|
20231120,172300,189052030,10410,10410,10410,10410,0
|
|
20231120,172200,189052030,10410,10410,10410,10410,1753
|
|
20231120,172100,189052030,10410,10410,10410,10410,0
|
|
20231120,172000,189052030,10410,10410,10410,10410,0
|
|
20231120,171900,189052030,10410,10410,10410,10410,0
|
|
20231120,171800,189052030,10410,10410,10410,10410,0
|
|
20231120,171700,189052030,10410,10410,10410,10410,0
|
|
20231120,171600,189052030,10410,10410,10410,10410,0
|
|
20231120,171500,189052030,10410,10410,10410,10410,0
|
|
20231120,171400,189052030,10410,10410,10410,10410,0
|
|
20231120,171300,189052030,10410,10410,10410,10410,0
|
|
20231120,171200,189052030,10410,10410,10410,10410,0
|
|
20231120,171100,189052030,10410,10410,10410,10410,0
|
|
20231120,171000,189052030,10410,10410,10410,10410,0
|
|
20231120,170900,189052030,10410,10410,10410,10410,0
|
|
20231120,170800,189052030,10410,10410,10410,10410,0
|
|
20231120,170700,189052030,10410,10410,10410,10410,0
|
|
20231120,170600,189052030,10410,10410,10410,10410,0
|
|
20231120,170500,189052030,10410,10410,10410,10410,0
|
|
20231120,170400,189052030,10410,10410,10410,10410,0
|
|
20231120,170300,189052030,10410,10410,10410,10410,0
|
|
20231120,170200,189052030,10410,10410,10410,10410,0
|
|
20231120,170100,189052030,10410,10410,10410,10410,0
|
|
20231120,170000,189052030,10410,10410,10410,10410,0
|
|
20231120,165900,189052030,10410,10410,10410,10410,0
|
|
20231120,165800,189052030,10410,10410,10410,10410,0
|
|
20231120,165700,189052030,10410,10410,10410,10410,0
|
|
20231120,165600,189052030,10410,10410,10410,10410,0
|
|
20231120,165500,189052030,10410,10410,10410,10410,0
|
|
20231120,165400,189052030,10410,10410,10410,10410,0
|
|
20231120,165300,189052030,10410,10410,10410,10410,0
|
|
20231120,165200,189052030,10410,10410,10410,10410,1753
|
|
20231120,165100,189052030,10410,10410,10410,10410,0
|
|
20231120,165000,189052030,10410,10410,10410,10410,0
|
|
20231120,164900,189052030,10410,10410,10410,10410,0
|
|
20231120,164800,189052030,10410,10410,10410,10410,0
|
|
20231120,164700,189052030,10410,10410,10410,10410,0
|
|
20231120,164600,189052030,10410,10410,10410,10410,0
|
|
20231120,164500,189052030,10410,10410,10410,10410,0
|
|
20231120,164400,189052030,10410,10410,10410,10410,0
|
|
20231120,164300,189052030,10410,10410,10410,10410,0
|
|
20231120,164200,189052030,10410,10410,10410,10410,0
|
|
20231120,164100,189052030,10410,10410,10410,10410,0
|
|
20231120,164000,189052030,10410,10410,10410,10410,0
|
|
20231120,163900,189052030,10410,10410,10410,10410,0
|
|
20231120,163800,189052030,10410,10410,10410,10410,0
|
|
20231120,163700,189052030,10410,10410,10410,10410,0
|
|
20231120,163600,189052030,10410,10410,10410,10410,0
|
|
20231120,163500,189052030,10410,10410,10410,10410,0
|
|
20231120,163400,189052030,10410,10410,10410,10410,0
|
|
20231120,163300,189052030,10410,10410,10410,10410,0
|
|
20231120,163200,189052030,10410,10410,10410,10410,0
|
|
20231120,163100,189052030,10410,10410,10410,10410,0
|
|
20231120,163000,189052030,10410,10410,10410,10410,0
|
|
20231120,162900,189052030,10410,10410,10410,10410,0
|
|
20231120,162800,189052030,10410,10410,10410,10410,0
|
|
20231120,162700,189052030,10410,10410,10410,10410,0
|
|
20231120,162600,189052030,10410,10410,10410,10410,0
|
|
20231120,162500,189052030,10410,10410,10410,10410,0
|
|
20231120,162400,189052030,10410,10410,10410,10410,0
|
|
20231120,162300,189052030,10410,10410,10410,10410,0
|
|
20231120,162200,189052030,10410,10410,10410,10410,1753
|
|
20231120,162100,189052030,10410,10410,10410,10410,0
|
|
20231120,162000,189052030,10410,10410,10410,10410,0
|
|
20231120,161900,189052030,10410,10410,10410,10410,0
|
|
20231120,161800,189052030,10410,10410,10410,10410,0
|
|
20231120,161700,189052030,10410,10410,10410,10410,0
|
|
20231120,161600,189052030,10410,10410,10410,10410,0
|
|
20231120,161500,189052030,10410,10410,10410,10410,0
|
|
20231120,161400,189052030,10410,10410,10410,10410,0
|
|
20231120,161300,189052030,10410,10410,10410,10410,0
|
|
20231120,161200,189052030,10410,10410,10410,10410,0
|
|
20231120,161100,189052030,10410,10410,10410,10410,0
|
|
20231120,161000,189052030,10410,10410,10410,10410,0
|
|
20231120,160900,189052030,10410,10410,10410,10410,0
|
|
20231120,160800,189052030,10410,10410,10410,10410,0
|
|
20231120,160700,189052030,10410,10410,10410,10410,0
|
|
20231120,160600,189052030,10410,10410,10410,10410,0
|
|
20231120,160500,189052030,10410,10410,10410,10410,0
|
|
20231120,160400,189052030,10410,10410,10410,10410,0
|
|
20231120,160300,189052030,10410,10410,10410,10410,0
|
|
20231120,160200,189052030,10410,10410,10410,10410,0
|
|
20231120,160100,189052030,10410,10410,10410,10410,0
|
|
20231120,160000,189052030,10410,10410,10410,10410,0
|
|
20231120,155900,189052030,10410,10410,10410,10410,0
|
|
20231120,155800,189052030,10410,10410,10410,10410,0
|
|
20231120,155700,189052030,10410,10410,10410,10410,0
|
|
20231120,155600,189052030,10410,10410,10410,10410,0
|
|
20231120,155500,189052030,10410,10410,10410,10410,0
|
|
20231120,155400,189052030,10410,10410,10410,10410,0
|
|
20231120,155300,189052030,10410,10410,10410,10410,0
|
|
20231120,155200,189052030,10410,10410,10410,10410,1753
|
|
20231120,155100,189052030,10410,10410,10410,10410,0
|
|
20231120,155000,189052030,10410,10410,10410,10410,0
|
|
20231120,154900,189052030,10410,10410,10410,10410,0
|
|
20231120,154800,189052030,10410,10410,10410,10410,0
|
|
20231120,154700,189052030,10410,10410,10410,10410,0
|
|
20231120,154600,189052030,10410,10410,10410,10410,0
|
|
20231120,154500,189052030,10410,10410,10410,10410,0
|
|
20231120,154400,189052030,10410,10410,10410,10410,0
|
|
20231120,154300,189052030,10410,10410,10410,10410,0
|
|
20231120,154200,189052030,10410,10410,10410,10410,0
|
|
20231120,154100,189052030,10410,10410,10410,10410,0
|
|
20231120,154000,189052030,10410,10410,10410,10410,0
|
|
20231120,153900,189052030,10410,10410,10410,10410,0
|
|
20231120,153800,189052030,10410,10410,10410,10410,0
|
|
20231120,153700,189052030,10410,10410,10410,10410,0
|
|
20231120,153600,189052030,10410,10410,10410,10410,0
|
|
20231120,153500,189052030,10410,10410,10410,10410,0
|
|
20231120,153400,189052030,10410,10410,10410,10410,0
|
|
20231120,153300,189052030,10410,10410,10410,10410,0
|
|
20231120,153200,189052030,10410,10410,10410,10410,0
|
|
20231120,153100,189052030,10410,10410,10410,10410,0
|
|
20231120,153000,189052030,10410,10410,10410,10410,1753
|
|
20231120,152900,170803300,10410,10410,10410,10410,0
|
|
20231120,152800,170803300,10410,10410,10410,10410,0
|
|
20231120,152700,170803300,10410,10410,10410,10410,0
|
|
20231120,152600,170803300,10410,10410,10410,10410,0
|
|
20231120,152500,170803300,10410,10410,10410,10410,0
|
|
20231120,152400,170803300,10410,10410,10410,10410,0
|
|
20231120,152300,170803300,10410,10410,10410,10410,0
|
|
20231120,152200,170803300,10410,10410,10410,10410,0
|
|
20231120,152100,170803300,10410,10410,10410,10410,0
|
|
20231120,152000,170803300,10410,10410,10410,10410,0
|
|
20231120,151900,170803300,10410,10400,10410,10400,11
|
|
20231120,151800,170688860,10380,10390,10410,10380,32
|
|
20231120,151700,170356460,10390,10390,10400,10390,64
|
|
20231120,151600,169691200,10410,10410,10410,10410,0
|
|
20231120,151500,169691200,10410,10390,10410,10390,138
|
|
20231120,151400,168257040,10390,10360,10390,10340,511
|
|
20231120,151300,162964730,10350,10360,10360,10350,13
|
|
20231120,151200,162830140,10350,10340,10350,10320,288
|
|
20231120,151100,159856690,10360,10360,10360,10360,8
|
|
20231120,151000,159773810,10350,10360,10360,10350,37
|
|
20231120,150900,159390600,10360,10360,10360,10360,30
|
|
20231120,150800,159079800,10360,10350,10360,10320,427
|
|
20231120,150700,154671740,10360,10360,10360,10360,2
|
|
20231120,150600,154651020,10360,10360,10360,10360,2
|
|
20231120,150500,154630300,10340,10350,10360,10340,34
|
|
20231120,150400,154278420,10360,10360,10360,10360,0
|
|
20231120,150300,154278420,10360,10350,10360,10350,2
|
|
20231120,150200,154257710,10360,10360,10360,10360,8
|
|
20231120,150100,154174830,10360,10360,10360,10360,0
|
|
20231120,150000,154174830,10360,10360,10360,10360,0
|
|
20231120,145900,154174830,10360,10360,10360,10360,0
|
|
20231120,145800,154174830,10360,10350,10360,10350,14
|
|
20231120,145700,154029900,10360,10360,10360,10360,0
|
|
20231120,145600,154029900,10360,10360,10360,10360,0
|
|
20231120,145500,154029900,10360,10360,10360,10360,0
|
|
20231120,145400,154029900,10360,10360,10360,10360,20
|
|
20231120,145300,153822700,10360,10360,10360,10360,3
|
|
20231120,145200,153791620,10360,10360,10360,10360,0
|
|
20231120,145100,153791620,10360,10360,10360,10360,0
|
|
20231120,145000,153791620,10360,10360,10360,10360,0
|
|
20231120,144900,153791620,10360,10320,10360,10320,56
|
|
20231120,144800,153212430,10300,10320,10320,10300,1067
|
|
20231120,144700,142213230,10330,10340,10340,10330,249
|
|
20231120,144600,139640210,10340,10340,10340,10340,33
|
|
20231120,144500,139298990,10350,10350,10350,10350,1
|
|
20231120,144400,139288640,10360,10360,10360,10360,0
|
|
20231120,144300,139288640,10360,10360,10360,10360,0
|
|
20231120,144200,139288640,10360,10360,10360,10360,0
|
|
20231120,144100,139288640,10360,10350,10360,10350,10
|
|
20231120,144000,139185090,10340,10340,10340,10340,0
|
|
20231120,143900,139185090,10340,10340,10340,10340,0
|
|
20231120,143800,139185090,10340,10340,10360,10340,108
|
|
20231120,143700,138068170,10360,10360,10360,10360,0
|
|
20231120,143600,138068170,10360,10360,10360,10360,0
|
|
20231120,143500,138068170,10360,10360,10360,10340,89
|
|
20231120,143400,137147000,10350,10350,10350,10350,0
|
|
20231120,143300,137147000,10350,10350,10350,10350,0
|
|
20231120,143200,137147000,10350,10350,10350,10350,0
|
|
20231120,143100,137147000,10350,10350,10350,10350,20
|
|
20231120,143000,136940000,10350,10350,10350,10350,0
|
|
20231120,142900,136940000,10350,10350,10350,10350,0
|
|
20231120,142800,136940000,10350,10350,10350,10350,0
|
|
20231120,142700,136940000,10350,10350,10350,10350,0
|
|
20231120,142600,136940000,10350,10350,10350,10350,0
|
|
20231120,142500,136940000,10350,10350,10350,10350,0
|
|
20231120,142400,136940000,10350,10350,10350,10350,0
|
|
20231120,142300,136940000,10350,10350,10350,10350,10
|
|
20231120,142200,136836500,10360,10360,10360,10360,0
|
|
20231120,142100,136836500,10360,10370,10370,10360,20
|
|
20231120,142000,136629290,10360,10360,10360,10360,20
|
|
20231120,141900,136422090,10370,10370,10370,10370,0
|
|
20231120,141800,136422090,10370,10370,10370,10370,1
|
|
20231120,141700,136411720,10360,10360,10360,10360,11
|
|
20231120,141600,136297760,10370,10360,10370,10360,24
|
|
20231120,141500,136049110,10350,10350,10360,10350,76
|
|
20231120,141400,135262500,10360,10360,10360,10350,38
|
|
20231120,141300,134868870,10360,10360,10360,10360,0
|
|
20231120,141200,134868870,10360,10360,10360,10360,28
|
|
20231120,141100,134578790,10370,10370,10370,10370,0
|
|
20231120,141000,134578790,10370,10370,10370,10370,0
|
|
20231120,140900,134578790,10370,10360,10370,10360,8
|
|
20231120,140800,134495860,10370,10370,10370,10370,9
|
|
20231120,140700,134402530,10370,10350,10370,10340,185
|
|
20231120,140600,132487340,10360,10360,10360,10360,0
|
|
20231120,140500,132487340,10360,10360,10360,10360,6
|
|
20231120,140400,132425180,10360,10360,10360,10360,1
|
|
20231120,140300,132414820,10360,10360,10360,10360,0
|
|
20231120,140200,132414820,10360,10360,10360,10350,20
|
|
20231120,140100,132207650,10370,10370,10370,10370,3
|
|
20231120,140000,132176540,10370,10370,10370,10370,2
|
|
20231120,135900,132155800,10370,10370,10370,10360,75
|
|
20231120,135800,131378100,10370,10360,10370,10350,100
|
|
20231120,135700,130342140,10360,10370,10370,10360,197
|
|
20231120,135600,128300790,10390,10390,10390,10390,0
|
|
20231120,135500,128300790,10390,10390,10390,10390,0
|
|
20231120,135400,128300790,10390,10370,10390,10350,90
|
|
20231120,135300,127368130,10380,10380,10380,10380,15
|
|
20231120,135200,127212430,10390,10390,10390,10390,0
|
|
20231120,135100,127212430,10390,10390,10390,10390,0
|
|
20231120,135000,127212430,10390,10390,10390,10390,4
|
|
20231120,134900,127170870,10390,10390,10390,10390,0
|
|
20231120,134800,127170870,10390,10380,10390,10350,291
|
|
20231120,134700,124157850,10380,10380,10390,10380,46
|
|
20231120,134600,123680360,10390,10390,10390,10390,2
|
|
20231120,134500,123659580,10390,10390,10390,10390,2
|
|
20231120,134400,123638800,10390,10390,10390,10390,2
|
|
20231120,134300,123618020,10390,10390,10390,10390,4
|
|
20231120,134200,123576460,10390,10390,10390,10390,2
|
|
20231120,134100,123555680,10390,10390,10390,10390,2
|
|
20231120,134000,123534900,10390,10390,10390,10390,6
|
|
20231120,133900,123472560,10390,10390,10390,10390,2
|
|
20231120,133800,123451780,10390,10390,10390,10390,0
|
|
20231120,133700,123451780,10390,10390,10390,10390,0
|
|
20231120,133600,123451780,10390,10390,10390,10390,0
|
|
20231120,133500,123451780,10390,10390,10390,10390,0
|
|
20231120,133400,123451780,10390,10390,10390,10390,0
|
|
20231120,133300,123451780,10390,10400,10400,10390,25
|
|
20231120,133200,123191880,10400,10400,10400,10400,0
|
|
20231120,133100,123191880,10400,10400,10400,10400,0
|
|
20231120,133000,123191880,10400,10400,10400,10400,14
|
|
20231120,132900,123046280,10410,10410,10410,10410,0
|
|
20231120,132800,123046280,10410,10410,10410,10410,0
|
|
20231120,132700,123046280,10410,10410,10410,10410,0
|
|
20231120,132600,123046280,10410,10410,10410,10410,0
|
|
20231120,132500,123046280,10410,10410,10410,10410,0
|
|
20231120,132400,123046280,10410,10410,10410,10410,0
|
|
20231120,132300,123046280,10410,10400,10410,10400,3
|
|
20231120,132200,123015070,10410,10400,10410,10400,132
|
|
20231120,132100,121642250,10400,10400,10400,10400,0
|
|
20231120,132000,121642250,10400,10360,10400,10360,117
|
|
20231120,131900,120429890,10380,10380,10380,10380,0
|
|
20231120,131800,120429890,10380,10380,10380,10380,3
|
|
20231120,131700,120398750,10370,10380,10380,10370,175
|
|
20231120,131600,118582390,10400,10400,10400,10400,3
|
|
20231120,131500,118551190,10400,10390,10400,10390,5
|
|
20231120,131400,118499230,10400,10390,10400,10390,5
|
|
20231120,131300,118447270,10360,10390,10390,10360,76
|
|
20231120,131200,117659690,10400,10400,10400,10400,19
|
|
20231120,131100,117462090,10410,10410,10410,10410,0
|
|
20231120,131000,117462090,10410,10410,10410,10410,3
|
|
20231120,130900,117430860,10410,10410,10410,10410,0
|
|
20231120,130800,117430860,10410,10420,10420,10410,11
|
|
20231120,130700,117316340,10420,10420,10420,10420,0
|
|
20231120,130600,117316340,10420,10420,10420,10420,0
|
|
20231120,130500,117316340,10420,10420,10420,10420,0
|
|
20231120,130400,117316340,10420,10410,10420,10410,15
|
|
20231120,130300,117160140,10420,10420,10420,10420,0
|
|
20231120,130200,117160140,10420,10420,10420,10420,0
|
|
20231120,130100,117160140,10420,10420,10420,10420,0
|
|
20231120,130000,117160140,10420,10420,10420,10420,0
|
|
20231120,125900,117160140,10420,10410,10420,10410,15
|
|
20231120,125800,117003940,10420,10420,10420,10420,0
|
|
20231120,125700,117003940,10420,10420,10420,10420,5
|
|
20231120,125600,116951840,10400,10400,10420,10400,312
|
|
20231120,125500,113705850,10400,10380,10400,10380,310
|
|
20231120,125400,110485370,10380,10380,10380,10380,0
|
|
20231120,125300,110485370,10380,10380,10380,10370,31
|
|
20231120,125200,110163600,10380,10370,10380,10370,311
|
|
20231120,125100,106938430,10370,10360,10370,10360,180
|
|
20231120,125000,105073520,10360,10350,10360,10350,130
|
|
20231120,124900,103727920,10360,10360,10360,10340,21
|
|
20231120,124800,103510460,10340,10350,10350,10340,25
|
|
20231120,124700,103251790,10360,10360,10360,10360,30
|
|
20231120,124600,102940990,10360,10360,10360,10360,30
|
|
20231120,124500,102630190,10360,10360,10360,10360,0
|
|
20231120,124400,102630190,10360,10360,10360,10360,0
|
|
20231120,124300,102630190,10360,10360,10360,10360,0
|
|
20231120,124200,102630190,10360,10360,10360,10360,5
|
|
20231120,124100,102578390,10360,10360,10360,10360,4
|
|
20231120,124000,102536950,10360,10360,10360,10360,10
|
|
20231120,123900,102433350,10360,10360,10360,10360,0
|
|
20231120,123800,102433350,10360,10360,10360,10360,0
|
|
20231120,123700,102433350,10360,10360,10360,10360,0
|
|
20231120,123600,102433350,10360,10360,10360,10360,0
|
|
20231120,123500,102433350,10360,10360,10360,10360,10
|
|
20231120,123400,102329750,10360,10360,10360,10360,0
|
|
20231120,123300,102329750,10360,10360,10360,10360,0
|
|
20231120,123200,102329750,10360,10360,10360,10350,52
|
|
20231120,123100,101791530,10360,10360,10360,10360,0
|
|
20231120,123000,101791530,10360,10350,10360,10350,55
|
|
20231120,122900,101222230,10360,10360,10360,10360,0
|
|
20231120,122800,101222230,10360,10350,10360,10350,191
|
|
20231120,122700,99245250,10350,10350,10350,10350,0
|
|
20231120,122600,99245250,10350,10350,10350,10350,4
|
|
20231120,122500,99203850,10340,10340,10340,10340,11
|
|
20231120,122400,99090110,10350,10350,10350,10350,10
|
|
20231120,122300,98986610,10350,10340,10350,10340,60
|
|
20231120,122200,98365710,10350,10350,10350,10350,3
|
|
20231120,122100,98334660,10350,10350,10350,10350,0
|
|
20231120,122000,98334660,10350,10340,10350,10340,6
|
|
20231120,121900,98272610,10350,10350,10350,10350,1
|
|
20231120,121800,98262260,10310,10310,10310,10310,0
|
|
20231120,121700,98262260,10310,10310,10310,10310,0
|
|
20231120,121600,98262260,10310,10310,10310,10310,10
|
|
20231120,121500,98159160,10310,10310,10310,10310,0
|
|
20231120,121400,98159160,10310,10350,10350,10310,705
|
|
20231120,121300,90884150,10350,10350,10350,10350,11
|
|
20231120,121200,90770300,10350,10350,10350,10350,0
|
|
20231120,121100,90770300,10350,10350,10350,10350,8
|
|
20231120,121000,90687500,10350,10350,10350,10350,4
|
|
20231120,120900,90646100,10350,10350,10350,10350,4
|
|
20231120,120800,90604700,10350,10350,10350,10350,8
|
|
20231120,120700,90521900,10350,10350,10350,10350,4
|
|
20231120,120600,90480500,10350,10350,10350,10350,62
|
|
20231120,120500,89838800,10350,10350,10350,10350,2
|
|
20231120,120400,89818100,10350,10350,10350,10350,2
|
|
20231120,120300,89797400,10350,10350,10350,10350,10
|
|
20231120,120200,89693900,10350,10350,10350,10350,0
|
|
20231120,120100,89693900,10350,10350,10350,10350,0
|
|
20231120,120000,89693900,10350,10350,10350,10350,0
|
|
20231120,115900,89693900,10350,10350,10350,10350,0
|
|
20231120,115800,89693900,10350,10350,10350,10350,0
|
|
20231120,115700,89693900,10350,10350,10350,10320,241
|
|
20231120,115600,87206450,10320,10350,10350,10320,269
|
|
20231120,115500,84428550,10340,10340,10340,10340,1
|
|
20231120,115400,84418210,10350,10350,10350,10350,3
|
|
20231120,115300,84387160,10350,10350,10350,10350,0
|
|
20231120,115200,84387160,10350,10350,10350,10350,43
|
|
20231120,115100,83942110,10350,10350,10350,10350,3
|
|
20231120,115000,83911060,10350,10350,10350,10350,10
|
|
20231120,114900,83807560,10350,10350,10350,10350,10
|
|
20231120,114800,83704060,10350,10350,10350,10350,0
|
|
20231120,114700,83704060,10350,10340,10350,10340,26
|
|
20231120,114600,83435190,10340,10340,10340,10340,7
|
|
20231120,114500,83362810,10350,10350,10350,10350,0
|
|
20231120,114400,83362810,10350,10350,10350,10350,0
|
|
20231120,114300,83362810,10350,10350,10350,10350,10
|
|
20231120,114200,83259310,10350,10340,10350,10340,284
|
|
20231120,114100,80322700,10340,10340,10340,10340,2
|
|
20231120,114000,80302020,10340,10340,10340,10340,40
|
|
20231120,113900,79888420,10340,10340,10340,10340,15
|
|
20231120,113800,79733320,10340,10340,10340,10320,1018
|
|
20231120,113700,69217250,10320,10340,10340,10320,206
|
|
20231120,113600,67091020,10350,10350,10350,10350,0
|
|
20231120,113500,67091020,10350,10350,10350,10350,20
|
|
20231120,113400,66884020,10350,10350,10350,10350,11
|
|
20231120,113300,66770170,10330,10340,10340,10330,200
|
|
20231120,113200,64703990,10350,10350,10350,10350,0
|
|
20231120,113100,64703990,10350,10350,10350,10350,7
|
|
20231120,113000,64631540,10350,10350,10350,10350,0
|
|
20231120,112900,64631540,10350,10350,10350,10350,3
|
|
20231120,112800,64600490,10350,10350,10350,10350,33
|
|
20231120,112700,64258940,10350,10350,10350,10350,0
|
|
20231120,112600,64258940,10350,10350,10350,10350,3
|
|
20231120,112500,64227890,10350,10350,10350,10350,5
|
|
20231120,112400,64176140,10340,10340,10340,10340,0
|
|
20231120,112300,64176140,10340,10350,10350,10340,189
|
|
20231120,112200,62221790,10360,10350,10360,10350,23
|
|
20231120,112100,61983720,10360,10360,10360,10350,54
|
|
20231120,112000,61424780,10360,10360,10360,10350,23
|
|
20231120,111900,61186550,10360,10370,10380,10360,229
|
|
20231120,111800,58812090,10370,10360,10370,10350,454
|
|
20231120,111700,54112520,10370,10370,10370,10370,3
|
|
20231120,111600,54081410,10370,10370,10370,10370,4
|
|
20231120,111500,54039930,10370,10370,10370,10370,177
|
|
20231120,111400,52204440,10380,10380,10380,10380,3
|
|
20231120,111300,52173300,10380,10380,10380,10380,3
|
|
20231120,111200,52142160,10380,10380,10380,10380,3
|
|
20231120,111100,52111020,10380,10370,10380,10370,5
|
|
20231120,111000,52059140,10370,10370,10370,10370,33
|
|
20231120,110900,51716930,10370,10370,10370,10370,33
|
|
20231120,110800,51374720,10370,10370,10370,10370,15
|
|
20231120,110700,51219170,10370,10370,10370,10370,3
|
|
20231120,110600,51188060,10370,10370,10370,10370,3
|
|
20231120,110500,51156950,10370,10370,10370,10370,3
|
|
20231120,110400,51125840,10370,10370,10370,10370,14
|
|
20231120,110300,50980660,10360,10360,10360,10360,30
|
|
20231120,110200,50669860,10380,10380,10380,10380,4
|
|
20231120,110100,50628340,10380,10380,10380,10380,0
|
|
20231120,110000,50628340,10380,10370,10380,10370,36
|
|
20231120,105900,50254980,10360,10360,10360,10360,0
|
|
20231120,105800,50254980,10360,10360,10360,10360,31
|
|
20231120,105700,49933820,10360,10370,10370,10360,102
|
|
20231120,105600,48876500,10370,10360,10370,10360,26
|
|
20231120,105500,48607090,10370,10370,10370,10370,0
|
|
20231120,105400,48607090,10370,10370,10370,10370,6
|
|
20231120,105300,48544870,10380,10380,10380,10380,0
|
|
20231120,105200,48544870,10380,10380,10380,10380,16
|
|
20231120,105100,48378790,10360,10360,10360,10360,75
|
|
20231120,105000,47601790,10380,10380,10380,10380,0
|
|
20231120,104900,47601790,10380,10380,10380,10380,200
|
|
20231120,104800,45525790,10380,10380,10380,10380,8
|
|
20231120,104700,45442750,10380,10380,10380,10380,0
|
|
20231120,104600,45442750,10380,10380,10380,10380,0
|
|
20231120,104500,45442750,10380,10380,10380,10380,0
|
|
20231120,104400,45442750,10380,10370,10380,10370,147
|
|
20231120,104300,43918350,10380,10380,10380,10380,0
|
|
20231120,104200,43918350,10380,10380,10380,10380,0
|
|
20231120,104100,43918350,10380,10370,10380,10370,16
|
|
20231120,104000,43752380,10380,10380,10380,10380,101
|
|
20231120,103900,42704000,10330,10330,10330,10330,0
|
|
20231120,103800,42704000,10330,10330,10330,10330,0
|
|
20231120,103700,42704000,10330,10370,10370,10330,204
|
|
20231120,103600,40594730,10360,10360,10360,10360,0
|
|
20231120,103500,40594730,10360,10360,10360,10360,0
|
|
20231120,103400,40594730,10360,10380,10380,10360,7
|
|
20231120,103300,40522140,10380,10380,10380,10380,10
|
|
20231120,103200,40418340,10380,10380,10380,10380,0
|
|
20231120,103100,40418340,10380,10360,10380,10360,6
|
|
20231120,103000,40356160,10350,10370,10380,10350,107
|
|
20231120,102900,39247940,10380,10370,10380,10370,41
|
|
20231120,102800,38822760,10380,10380,10380,10380,0
|
|
20231120,102700,38822760,10380,10380,10380,10380,1
|
|
20231120,102600,38812380,10370,10370,10370,10370,10
|
|
20231120,102500,38708680,10380,10380,10380,10380,0
|
|
20231120,102400,38708680,10380,10380,10380,10380,0
|
|
20231120,102300,38708680,10380,10370,10380,10370,49
|
|
20231120,102200,38200530,10380,10380,10380,10380,6
|
|
20231120,102100,38138250,10380,10380,10380,10380,0
|
|
20231120,102000,38138250,10380,10380,10380,10380,10
|
|
20231120,101900,38034450,10380,10380,10380,10380,0
|
|
20231120,101800,38034450,10380,10380,10380,10380,10
|
|
20231120,101700,37930650,10390,10390,10390,10390,1
|
|
20231120,101600,37920260,10400,10400,10400,10400,0
|
|
20231120,101500,37920260,10400,10400,10400,10400,104
|
|
20231120,101400,36838660,10400,10400,10400,10400,0
|
|
20231120,101300,36838660,10400,10400,10400,10400,10
|
|
20231120,101200,36734660,10400,10400,10400,10400,3
|
|
20231120,101100,36703460,10400,10400,10400,10400,0
|
|
20231120,101000,36703460,10400,10400,10400,10400,0
|
|
20231120,100900,36703460,10400,10400,10400,10400,0
|
|
20231120,100800,36703460,10400,10400,10400,10400,12
|
|
20231120,100700,36578660,10400,10400,10400,10400,0
|
|
20231120,100600,36578660,10400,10400,10400,10400,0
|
|
20231120,100500,36578660,10400,10400,10400,10400,0
|
|
20231120,100400,36578660,10400,10400,10400,10400,0
|
|
20231120,100300,36578660,10400,10400,10400,10400,0
|
|
20231120,100200,36578660,10400,10380,10400,10380,151
|
|
20231120,100100,35009780,10390,10390,10390,10390,0
|
|
20231120,100000,35009780,10390,10370,10390,10370,9
|
|
20231120,095900,34916430,10380,10380,10380,10380,1
|
|
20231120,095800,34906050,10370,10380,10380,10370,114
|
|
20231120,095700,33723860,10370,10370,10370,10370,0
|
|
20231120,095600,33723860,10370,10390,10390,10370,8
|
|
20231120,095500,33640800,10380,10380,10380,10380,1
|
|
20231120,095400,33630420,10390,10380,10390,10380,21
|
|
20231120,095300,33412430,10390,10380,10390,10370,12
|
|
20231120,095200,33287940,10390,10390,10390,10390,0
|
|
20231120,095100,33287940,10390,10370,10390,10370,53
|
|
20231120,095000,32738300,10390,10380,10390,10370,13
|
|
20231120,094900,32603450,10390,10370,10390,10370,30
|
|
20231120,094800,32292330,10380,10380,10390,10380,273
|
|
20231120,094700,29458580,10380,10390,10390,10380,30
|
|
20231120,094600,29147080,10400,10390,10400,10390,78
|
|
20231120,094500,28336650,10390,10380,10390,10380,21
|
|
20231120,094400,28118570,10390,10390,10390,10390,1
|
|
20231120,094300,28108180,10380,10380,10380,10380,10
|
|
20231120,094200,28004380,10390,10380,10390,10380,35
|
|
20231120,094100,27641040,10390,10390,10390,10390,1
|
|
20231120,094000,27630650,10370,10380,10380,10370,3
|
|
20231120,093900,27599530,10390,10390,10390,10390,0
|
|
20231120,093800,27599530,10390,10390,10390,10390,1
|
|
20231120,093700,27589140,10370,10370,10370,10370,1
|
|
20231120,093600,27578770,10390,10390,10390,10390,2
|
|
20231120,093500,27557990,10330,10330,10330,10330,0
|
|
20231120,093400,27557990,10330,10330,10330,10330,0
|
|
20231120,093300,27557990,10330,10330,10330,10330,0
|
|
20231120,093200,27557990,10330,10330,10330,10330,0
|
|
20231120,093100,27557990,10330,10330,10330,10330,297
|
|
20231120,093000,24489980,10330,10340,10340,10330,10
|
|
20231120,092900,24386670,10320,10360,10360,10320,70
|
|
20231120,092800,23662420,10390,10390,10390,10390,100
|
|
20231120,092700,22623420,10390,10390,10390,10390,2
|
|
20231120,092600,22602640,10370,10370,10370,10370,30
|
|
20231120,092500,22291540,10390,10390,10390,10390,0
|
|
20231120,092400,22291540,10390,10390,10390,10390,100
|
|
20231120,092300,21252540,10360,10360,10360,10360,0
|
|
20231120,092200,21252540,10360,10360,10360,10360,2
|
|
20231120,092100,21231820,10360,10360,10360,10360,0
|
|
20231120,092000,21231820,10360,10360,10360,10360,0
|
|
20231120,091900,21231820,10360,10360,10360,10360,0
|
|
20231120,091800,21231820,10360,10360,10360,10360,0
|
|
20231120,091700,21231820,10360,10370,10370,10360,31
|
|
20231120,091600,20910480,10400,10400,10400,10400,0
|
|
20231120,091500,20910480,10400,10390,10400,10390,29
|
|
20231120,091400,20608970,10400,10390,10400,10390,395
|
|
20231120,091300,16501030,10400,10390,10400,10390,11
|
|
20231120,091200,16386660,10400,10390,10400,10390,88
|
|
20231120,091100,15472310,10390,10390,10390,10390,0
|
|
20231120,091000,15472310,10390,10390,10390,10390,0
|
|
20231120,090900,15472310,10390,10340,10390,10320,101
|
|
20231120,090800,14429460,10340,10340,10340,10340,0
|
|
20231120,090700,14429460,10340,10390,10390,10340,251
|
|
20231120,090600,11834070,10370,10340,10370,10340,264
|
|
20231120,090500,9101430,10330,10340,10340,10330,10
|
|
20231120,090400,8998080,10330,10330,10330,10330,131
|
|
20231120,090300,7644850,10340,10340,10340,10340,22
|
|
20231120,090200,7417370,10350,10350,10350,10350,0
|
|
20231120,090100,7417370,10350,10300,10350,10300,100
|
|
20231120,090000,6385750,10250,10250,10250,10250,623
|