695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203200,187719730,7310,7310,7310,7310,2513
|
|
20231120,203100,187719730,7310,7310,7310,7310,0
|
|
20231120,203000,187719730,7310,7310,7310,7310,0
|
|
20231120,202900,187719730,7310,7310,7310,7310,0
|
|
20231120,202800,187719730,7310,7310,7310,7310,0
|
|
20231120,202700,187719730,7310,7310,7310,7310,0
|
|
20231120,202600,187719730,7310,7310,7310,7310,0
|
|
20231120,202500,187719730,7310,7310,7310,7310,0
|
|
20231120,202400,187719730,7310,7310,7310,7310,0
|
|
20231120,202300,187719730,7310,7310,7310,7310,0
|
|
20231120,202200,187719730,7310,7310,7310,7310,0
|
|
20231120,202100,187719730,7310,7310,7310,7310,0
|
|
20231120,202000,187719730,7310,7310,7310,7310,0
|
|
20231120,201900,187719730,7310,7310,7310,7310,0
|
|
20231120,201800,187719730,7310,7310,7310,7310,0
|
|
20231120,201700,187719730,7310,7310,7310,7310,0
|
|
20231120,201600,187719730,7310,7310,7310,7310,0
|
|
20231120,201500,187719730,7310,7310,7310,7310,0
|
|
20231120,201400,187719730,7310,7310,7310,7310,0
|
|
20231120,201300,187719730,7310,7310,7310,7310,0
|
|
20231120,201200,187719730,7310,7310,7310,7310,0
|
|
20231120,201100,187719730,7310,7310,7310,7310,0
|
|
20231120,201000,187719730,7310,7310,7310,7310,0
|
|
20231120,200900,187719730,7310,7310,7310,7310,0
|
|
20231120,200800,187719730,7310,7310,7310,7310,0
|
|
20231120,200700,187719730,7310,7310,7310,7310,0
|
|
20231120,200600,187719730,7310,7310,7310,7310,0
|
|
20231120,200500,187719730,7310,7310,7310,7310,0
|
|
20231120,200400,187719730,7310,7310,7310,7310,0
|
|
20231120,200300,187719730,7310,7310,7310,7310,0
|
|
20231120,200200,187719730,7310,7310,7310,7310,2513
|
|
20231120,200100,187719730,7310,7310,7310,7310,0
|
|
20231120,200000,187719730,7310,7310,7310,7310,0
|
|
20231120,195900,187719730,7310,7310,7310,7310,0
|
|
20231120,195800,187719730,7310,7310,7310,7310,0
|
|
20231120,195700,187719730,7310,7310,7310,7310,0
|
|
20231120,195600,187719730,7310,7310,7310,7310,0
|
|
20231120,195500,187719730,7310,7310,7310,7310,0
|
|
20231120,195400,187719730,7310,7310,7310,7310,0
|
|
20231120,195300,187719730,7310,7310,7310,7310,0
|
|
20231120,195200,187719730,7310,7310,7310,7310,0
|
|
20231120,195100,187719730,7310,7310,7310,7310,0
|
|
20231120,195000,187719730,7310,7310,7310,7310,0
|
|
20231120,194900,187719730,7310,7310,7310,7310,0
|
|
20231120,194800,187719730,7310,7310,7310,7310,0
|
|
20231120,194700,187719730,7310,7310,7310,7310,0
|
|
20231120,194600,187719730,7310,7310,7310,7310,0
|
|
20231120,194500,187719730,7310,7310,7310,7310,0
|
|
20231120,194400,187719730,7310,7310,7310,7310,0
|
|
20231120,194300,187719730,7310,7310,7310,7310,0
|
|
20231120,194200,187719730,7310,7310,7310,7310,0
|
|
20231120,194100,187719730,7310,7310,7310,7310,0
|
|
20231120,194000,187719730,7310,7310,7310,7310,0
|
|
20231120,193900,187719730,7310,7310,7310,7310,0
|
|
20231120,193800,187719730,7310,7310,7310,7310,0
|
|
20231120,193700,187719730,7310,7310,7310,7310,0
|
|
20231120,193600,187719730,7310,7310,7310,7310,0
|
|
20231120,193500,187719730,7310,7310,7310,7310,0
|
|
20231120,193400,187719730,7310,7310,7310,7310,0
|
|
20231120,193300,187719730,7310,7310,7310,7310,0
|
|
20231120,193200,187719730,7310,7310,7310,7310,2513
|
|
20231120,193100,187719730,7310,7310,7310,7310,0
|
|
20231120,193000,187719730,7310,7310,7310,7310,0
|
|
20231120,192900,187719730,7310,7310,7310,7310,0
|
|
20231120,192800,187719730,7310,7310,7310,7310,0
|
|
20231120,192700,187719730,7310,7310,7310,7310,0
|
|
20231120,192600,187719730,7310,7310,7310,7310,0
|
|
20231120,192500,187719730,7310,7310,7310,7310,0
|
|
20231120,192400,187719730,7310,7310,7310,7310,0
|
|
20231120,192300,187719730,7310,7310,7310,7310,0
|
|
20231120,192200,187719730,7310,7310,7310,7310,0
|
|
20231120,192100,187719730,7310,7310,7310,7310,0
|
|
20231120,192000,187719730,7310,7310,7310,7310,0
|
|
20231120,191900,187719730,7310,7310,7310,7310,0
|
|
20231120,191800,187719730,7310,7310,7310,7310,0
|
|
20231120,191700,187719730,7310,7310,7310,7310,0
|
|
20231120,191600,187719730,7310,7310,7310,7310,0
|
|
20231120,191500,187719730,7310,7310,7310,7310,0
|
|
20231120,191400,187719730,7310,7310,7310,7310,0
|
|
20231120,191300,187719730,7310,7310,7310,7310,0
|
|
20231120,191200,187719730,7310,7310,7310,7310,0
|
|
20231120,191100,187719730,7310,7310,7310,7310,0
|
|
20231120,191000,187719730,7310,7310,7310,7310,0
|
|
20231120,190900,187719730,7310,7310,7310,7310,0
|
|
20231120,190800,187719730,7310,7310,7310,7310,0
|
|
20231120,190700,187719730,7310,7310,7310,7310,0
|
|
20231120,190600,187719730,7310,7310,7310,7310,0
|
|
20231120,190500,187719730,7310,7310,7310,7310,0
|
|
20231120,190400,187719730,7310,7310,7310,7310,0
|
|
20231120,190300,187719730,7310,7310,7310,7310,0
|
|
20231120,190200,187719730,7310,7310,7310,7310,2513
|
|
20231120,190100,187719730,7310,7310,7310,7310,0
|
|
20231120,190000,187719730,7310,7310,7310,7310,0
|
|
20231120,185900,187719730,7310,7310,7310,7310,0
|
|
20231120,185800,187719730,7310,7310,7310,7310,0
|
|
20231120,185700,187719730,7310,7310,7310,7310,0
|
|
20231120,185600,187719730,7310,7310,7310,7310,0
|
|
20231120,185500,187719730,7310,7310,7310,7310,0
|
|
20231120,185400,187719730,7310,7310,7310,7310,0
|
|
20231120,185300,187719730,7310,7310,7310,7310,0
|
|
20231120,185200,187719730,7310,7310,7310,7310,0
|
|
20231120,185100,187719730,7310,7310,7310,7310,0
|
|
20231120,185000,187719730,7310,7310,7310,7310,0
|
|
20231120,184900,187719730,7310,7310,7310,7310,0
|
|
20231120,184800,187719730,7310,7310,7310,7310,0
|
|
20231120,184700,187719730,7310,7310,7310,7310,0
|
|
20231120,184600,187719730,7310,7310,7310,7310,0
|
|
20231120,184500,187719730,7310,7310,7310,7310,0
|
|
20231120,184400,187719730,7310,7310,7310,7310,0
|
|
20231120,184300,187719730,7310,7310,7310,7310,0
|
|
20231120,184200,187719730,7310,7310,7310,7310,0
|
|
20231120,184100,187719730,7310,7310,7310,7310,0
|
|
20231120,184000,187719730,7310,7310,7310,7310,0
|
|
20231120,183900,187719730,7310,7310,7310,7310,0
|
|
20231120,183800,187719730,7310,7310,7310,7310,0
|
|
20231120,183700,187719730,7310,7310,7310,7310,0
|
|
20231120,183600,187719730,7310,7310,7310,7310,0
|
|
20231120,183500,187719730,7310,7310,7310,7310,0
|
|
20231120,183400,187719730,7310,7310,7310,7310,0
|
|
20231120,183300,187719730,7310,7310,7310,7310,0
|
|
20231120,183200,187719730,7310,7310,7310,7310,2513
|
|
20231120,183100,187719730,7310,7310,7310,7310,0
|
|
20231120,183000,187719730,7310,7310,7310,7310,0
|
|
20231120,182900,187719730,7310,7310,7310,7310,0
|
|
20231120,182800,187719730,7310,7310,7310,7310,0
|
|
20231120,182700,187719730,7310,7310,7310,7310,0
|
|
20231120,182600,187719730,7310,7310,7310,7310,0
|
|
20231120,182500,187719730,7310,7310,7310,7310,0
|
|
20231120,182400,187719730,7310,7310,7310,7310,0
|
|
20231120,182300,187719730,7310,7310,7310,7310,0
|
|
20231120,182200,187719730,7310,7310,7310,7310,0
|
|
20231120,182100,187719730,7310,7310,7310,7310,0
|
|
20231120,182000,187719730,7310,7310,7310,7310,0
|
|
20231120,181900,187719730,7310,7310,7310,7310,0
|
|
20231120,181800,187719730,7310,7310,7310,7310,0
|
|
20231120,181700,187719730,7310,7310,7310,7310,0
|
|
20231120,181600,187719730,7310,7310,7310,7310,0
|
|
20231120,181500,187719730,7310,7310,7310,7310,0
|
|
20231120,181400,187719730,7310,7310,7310,7310,0
|
|
20231120,181300,187719730,7310,7310,7310,7310,0
|
|
20231120,181200,187719730,7310,7310,7310,7310,0
|
|
20231120,181100,187719730,7310,7310,7310,7310,0
|
|
20231120,181000,187719730,7310,7310,7310,7310,0
|
|
20231120,180900,187719730,7310,7310,7310,7310,0
|
|
20231120,180800,187719730,7310,7310,7310,7310,0
|
|
20231120,180700,187719730,7310,7310,7310,7310,0
|
|
20231120,180600,187719730,7310,7310,7310,7310,0
|
|
20231120,180500,187719730,7310,7310,7310,7310,0
|
|
20231120,180400,187719730,7310,7310,7310,7310,0
|
|
20231120,180300,187719730,7310,7310,7310,7310,0
|
|
20231120,180200,187719730,7310,7310,7310,7310,2513
|
|
20231120,180100,187719730,7310,7310,7310,7310,0
|
|
20231120,180000,187719730,7310,7310,7310,7310,0
|
|
20231120,175900,187719730,7310,7310,7310,7310,0
|
|
20231120,175800,187719730,7310,7310,7310,7310,0
|
|
20231120,175700,187719730,7310,7310,7310,7310,0
|
|
20231120,175600,187719730,7310,7310,7310,7310,0
|
|
20231120,175500,187719730,7310,7310,7310,7310,0
|
|
20231120,175400,187719730,7310,7310,7310,7310,0
|
|
20231120,175300,187719730,7310,7310,7310,7310,0
|
|
20231120,175200,187719730,7310,7310,7310,7310,0
|
|
20231120,175100,187719730,7310,7310,7310,7310,0
|
|
20231120,175000,187719730,7310,7310,7310,7310,0
|
|
20231120,174900,187719730,7310,7310,7310,7310,0
|
|
20231120,174800,187719730,7310,7310,7310,7310,0
|
|
20231120,174700,187719730,7310,7310,7310,7310,0
|
|
20231120,174600,187719730,7310,7310,7310,7310,0
|
|
20231120,174500,187719730,7310,7310,7310,7310,0
|
|
20231120,174400,187719730,7310,7310,7310,7310,0
|
|
20231120,174300,187719730,7310,7310,7310,7310,0
|
|
20231120,174200,187719730,7310,7310,7310,7310,0
|
|
20231120,174100,187719730,7310,7310,7310,7310,0
|
|
20231120,174000,187719730,7310,7310,7310,7310,0
|
|
20231120,173900,187719730,7310,7310,7310,7310,0
|
|
20231120,173800,187719730,7310,7310,7310,7310,0
|
|
20231120,173700,187719730,7310,7310,7310,7310,0
|
|
20231120,173600,187719730,7310,7310,7310,7310,0
|
|
20231120,173500,187719730,7310,7310,7310,7310,0
|
|
20231120,173400,187719730,7310,7310,7310,7310,0
|
|
20231120,173300,187719730,7310,7310,7310,7310,0
|
|
20231120,173200,187719730,7310,7310,7310,7310,2513
|
|
20231120,173100,187719730,7310,7310,7310,7310,0
|
|
20231120,173000,187719730,7310,7310,7310,7310,0
|
|
20231120,172900,187719730,7310,7310,7310,7310,0
|
|
20231120,172800,187719730,7310,7310,7310,7310,0
|
|
20231120,172700,187719730,7310,7310,7310,7310,0
|
|
20231120,172600,187719730,7310,7310,7310,7310,0
|
|
20231120,172500,187719730,7310,7310,7310,7310,0
|
|
20231120,172400,187719730,7310,7310,7310,7310,0
|
|
20231120,172300,187719730,7310,7310,7310,7310,0
|
|
20231120,172200,187719730,7310,7310,7310,7310,0
|
|
20231120,172100,187719730,7310,7310,7310,7310,0
|
|
20231120,172000,187719730,7310,7310,7310,7310,0
|
|
20231120,171900,187719730,7310,7310,7310,7310,0
|
|
20231120,171800,187719730,7310,7310,7310,7310,0
|
|
20231120,171700,187719730,7310,7310,7310,7310,0
|
|
20231120,171600,187719730,7310,7310,7310,7310,0
|
|
20231120,171500,187719730,7310,7310,7310,7310,0
|
|
20231120,171400,187719730,7310,7310,7310,7310,0
|
|
20231120,171300,187719730,7310,7310,7310,7310,0
|
|
20231120,171200,187719730,7310,7310,7310,7310,0
|
|
20231120,171100,187719730,7310,7310,7310,7310,0
|
|
20231120,171000,187719730,7310,7310,7310,7310,0
|
|
20231120,170900,187719730,7310,7310,7310,7310,0
|
|
20231120,170800,187719730,7310,7310,7310,7310,0
|
|
20231120,170700,187719730,7310,7310,7310,7310,0
|
|
20231120,170600,187719730,7310,7310,7310,7310,0
|
|
20231120,170500,187719730,7310,7310,7310,7310,0
|
|
20231120,170400,187719730,7310,7310,7310,7310,0
|
|
20231120,170300,187719730,7310,7310,7310,7310,0
|
|
20231120,170200,187719730,7310,7310,7310,7310,2513
|
|
20231120,170100,187719730,7310,7310,7310,7310,0
|
|
20231120,170000,187719730,7310,7310,7310,7310,0
|
|
20231120,165900,187719730,7310,7310,7310,7310,0
|
|
20231120,165800,187719730,7310,7310,7310,7310,0
|
|
20231120,165700,187719730,7310,7310,7310,7310,0
|
|
20231120,165600,187719730,7310,7310,7310,7310,0
|
|
20231120,165500,187719730,7310,7310,7310,7310,0
|
|
20231120,165400,187719730,7310,7310,7310,7310,0
|
|
20231120,165300,187719730,7310,7310,7310,7310,0
|
|
20231120,165200,187719730,7310,7310,7310,7310,0
|
|
20231120,165100,187719730,7310,7310,7310,7310,0
|
|
20231120,165000,187719730,7310,7310,7310,7310,0
|
|
20231120,164900,187719730,7310,7310,7310,7310,0
|
|
20231120,164800,187719730,7310,7310,7310,7310,0
|
|
20231120,164700,187719730,7310,7310,7310,7310,0
|
|
20231120,164600,187719730,7310,7310,7310,7310,0
|
|
20231120,164500,187719730,7310,7310,7310,7310,0
|
|
20231120,164400,187719730,7310,7310,7310,7310,0
|
|
20231120,164300,187719730,7310,7310,7310,7310,0
|
|
20231120,164200,187719730,7310,7310,7310,7310,0
|
|
20231120,164100,187719730,7310,7310,7310,7310,0
|
|
20231120,164000,187719730,7310,7310,7310,7310,0
|
|
20231120,163900,187719730,7310,7310,7310,7310,0
|
|
20231120,163800,187719730,7310,7310,7310,7310,0
|
|
20231120,163700,187719730,7310,7310,7310,7310,0
|
|
20231120,163600,187719730,7310,7310,7310,7310,0
|
|
20231120,163500,187719730,7310,7310,7310,7310,0
|
|
20231120,163400,187719730,7310,7310,7310,7310,0
|
|
20231120,163300,187719730,7310,7310,7310,7310,0
|
|
20231120,163200,187719730,7310,7310,7310,7310,2513
|
|
20231120,163100,187719730,7310,7310,7310,7310,0
|
|
20231120,163000,187719730,7310,7310,7310,7310,0
|
|
20231120,162900,187719730,7310,7310,7310,7310,0
|
|
20231120,162800,187719730,7310,7310,7310,7310,0
|
|
20231120,162700,187719730,7310,7310,7310,7310,0
|
|
20231120,162600,187719730,7310,7310,7310,7310,0
|
|
20231120,162500,187719730,7310,7310,7310,7310,0
|
|
20231120,162400,187719730,7310,7310,7310,7310,0
|
|
20231120,162300,187719730,7310,7310,7310,7310,0
|
|
20231120,162200,187719730,7310,7310,7310,7310,0
|
|
20231120,162100,187719730,7310,7310,7310,7310,0
|
|
20231120,162000,187719730,7310,7310,7310,7310,0
|
|
20231120,161900,187719730,7310,7310,7310,7310,0
|
|
20231120,161800,187719730,7310,7310,7310,7310,0
|
|
20231120,161700,187719730,7310,7310,7310,7310,0
|
|
20231120,161600,187719730,7310,7310,7310,7310,0
|
|
20231120,161500,187719730,7310,7310,7310,7310,0
|
|
20231120,161400,187719730,7310,7310,7310,7310,0
|
|
20231120,161300,187719730,7310,7310,7310,7310,0
|
|
20231120,161200,187719730,7310,7310,7310,7310,0
|
|
20231120,161100,187719730,7310,7310,7310,7310,0
|
|
20231120,161000,187719730,7310,7310,7310,7310,0
|
|
20231120,160900,187719730,7310,7310,7310,7310,0
|
|
20231120,160800,187719730,7310,7310,7310,7310,0
|
|
20231120,160700,187719730,7310,7310,7310,7310,0
|
|
20231120,160600,187719730,7310,7310,7310,7310,0
|
|
20231120,160500,187719730,7310,7310,7310,7310,0
|
|
20231120,160400,187719730,7310,7310,7310,7310,0
|
|
20231120,160300,187719730,7310,7310,7310,7310,0
|
|
20231120,160200,187719730,7310,7310,7310,7310,2513
|
|
20231120,160100,187719730,7310,7310,7310,7310,0
|
|
20231120,160000,187719730,7310,7310,7310,7310,0
|
|
20231120,155900,187719730,7310,7310,7310,7310,0
|
|
20231120,155800,187719730,7310,7310,7310,7310,0
|
|
20231120,155700,187719730,7310,7310,7310,7310,0
|
|
20231120,155600,187719730,7310,7310,7310,7310,0
|
|
20231120,155500,187719730,7310,7310,7310,7310,0
|
|
20231120,155400,187719730,7310,7310,7310,7310,0
|
|
20231120,155300,187719730,7310,7310,7310,7310,0
|
|
20231120,155200,187719730,7310,7310,7310,7310,0
|
|
20231120,155100,187719730,7310,7310,7310,7310,0
|
|
20231120,155000,187719730,7310,7310,7310,7310,0
|
|
20231120,154900,187719730,7310,7310,7310,7310,0
|
|
20231120,154800,187719730,7310,7310,7310,7310,0
|
|
20231120,154700,187719730,7310,7310,7310,7310,0
|
|
20231120,154600,187719730,7310,7310,7310,7310,0
|
|
20231120,154500,187719730,7310,7310,7310,7310,0
|
|
20231120,154400,187719730,7310,7310,7310,7310,0
|
|
20231120,154300,187719730,7310,7310,7310,7310,0
|
|
20231120,154200,187719730,7310,7310,7310,7310,0
|
|
20231120,154100,187719730,7310,7310,7310,7310,0
|
|
20231120,154000,187719730,7310,7310,7310,7310,0
|
|
20231120,153900,187719730,7310,7310,7310,7310,0
|
|
20231120,153800,187719730,7310,7310,7310,7310,0
|
|
20231120,153700,187719730,7310,7310,7310,7310,0
|
|
20231120,153600,187719730,7310,7310,7310,7310,0
|
|
20231120,153500,187719730,7310,7310,7310,7310,0
|
|
20231120,153400,187719730,7310,7310,7310,7310,0
|
|
20231120,153300,187719730,7310,7310,7310,7310,0
|
|
20231120,153200,187719730,7310,7310,7310,7310,2513
|
|
20231120,153100,187719730,7310,7310,7310,7310,0
|
|
20231120,153000,187719730,7310,7310,7310,7310,2513
|
|
20231120,152900,169349700,7480,7480,7480,7480,0
|
|
20231120,152800,169349700,7480,7480,7480,7480,0
|
|
20231120,152700,169349700,7480,7480,7480,7480,0
|
|
20231120,152600,169349700,7480,7480,7480,7480,0
|
|
20231120,152500,169349700,7480,7480,7480,7480,0
|
|
20231120,152400,169349700,7480,7480,7480,7480,0
|
|
20231120,152300,169349700,7480,7480,7480,7480,0
|
|
20231120,152200,169349700,7480,7480,7480,7480,0
|
|
20231120,152100,169349700,7480,7480,7480,7480,0
|
|
20231120,152000,169349700,7480,7480,7480,7480,0
|
|
20231120,151900,169349700,7480,7480,7480,7480,93
|
|
20231120,151800,168654060,7480,7480,7480,7480,68
|
|
20231120,151700,168145420,7480,7480,7480,7480,0
|
|
20231120,151600,168145420,7480,7480,7480,7480,0
|
|
20231120,151500,168145420,7480,7480,7480,7480,0
|
|
20231120,151400,168145420,7480,7470,7480,7470,110
|
|
20231120,151300,167323660,7470,7470,7470,7470,15
|
|
20231120,151200,167211610,7480,7480,7480,7480,2
|
|
20231120,151100,167196650,7480,7480,7480,7480,0
|
|
20231120,151000,167196650,7480,7480,7480,7480,6
|
|
20231120,150900,167151770,7480,7480,7480,7480,0
|
|
20231120,150800,167151770,7480,7480,7480,7480,0
|
|
20231120,150700,167151770,7480,7480,7480,7480,0
|
|
20231120,150600,167151770,7480,7480,7480,7480,0
|
|
20231120,150500,167151770,7480,7480,7480,7480,26
|
|
20231120,150400,166957290,7480,7480,7480,7480,140
|
|
20231120,150300,165910090,7480,7480,7480,7480,0
|
|
20231120,150200,165910090,7480,7480,7480,7480,1
|
|
20231120,150100,165902610,7440,7440,7440,7440,15
|
|
20231120,150000,165791010,7440,7480,7480,7440,9
|
|
20231120,145900,165724010,7480,7480,7480,7480,0
|
|
20231120,145800,165724010,7480,7470,7480,7470,3
|
|
20231120,145700,165701580,7470,7470,7470,7470,2
|
|
20231120,145600,165686640,7470,7470,7470,7470,0
|
|
20231120,145500,165686640,7470,7470,7470,7470,596
|
|
20231120,145400,161234520,7470,7470,7470,7470,2
|
|
20231120,145300,161219580,7470,7470,7470,7470,3
|
|
20231120,145200,161197170,7470,7470,7470,7470,101
|
|
20231120,145100,160442700,7470,7470,7470,7470,0
|
|
20231120,145000,160442700,7470,7470,7470,7470,15
|
|
20231120,144900,160330650,7480,7480,7480,7480,0
|
|
20231120,144800,160330650,7480,7470,7480,7440,1361
|
|
20231120,144700,150161250,7470,7470,7470,7470,0
|
|
20231120,144600,150161250,7470,7470,7470,7470,3
|
|
20231120,144500,150138840,7470,7460,7470,7460,15
|
|
20231120,144400,150026800,7440,7440,7440,7440,0
|
|
20231120,144300,150026800,7440,7440,7440,7440,0
|
|
20231120,144200,150026800,7440,7440,7440,7440,2
|
|
20231120,144100,150011920,7460,7460,7460,7460,1
|
|
20231120,144000,150004460,7460,7440,7470,7440,42
|
|
20231120,143900,149691580,7440,7440,7440,7440,0
|
|
20231120,143800,149691580,7440,7440,7440,7440,5
|
|
20231120,143700,149654380,7440,7440,7440,7440,0
|
|
20231120,143600,149654380,7440,7450,7450,7440,16
|
|
20231120,143500,149535210,7440,7450,7450,7440,17
|
|
20231120,143400,149408580,7450,7450,7450,7450,3
|
|
20231120,143300,149386230,7440,7440,7440,7440,19
|
|
20231120,143200,149244870,7450,7450,7450,7450,0
|
|
20231120,143100,149244870,7450,7450,7450,7450,0
|
|
20231120,143000,149244870,7450,7450,7450,7450,15
|
|
20231120,142900,149133120,7450,7450,7450,7450,0
|
|
20231120,142800,149133120,7450,7450,7450,7450,0
|
|
20231120,142700,149133120,7450,7450,7450,7450,0
|
|
20231120,142600,149133120,7450,7450,7450,7450,0
|
|
20231120,142500,149133120,7450,7450,7450,7450,15
|
|
20231120,142400,149021370,7450,7450,7450,7450,0
|
|
20231120,142300,149021370,7450,7450,7450,7450,0
|
|
20231120,142200,149021370,7450,7450,7450,7450,41
|
|
20231120,142100,148715920,7450,7450,7450,7450,122
|
|
20231120,142000,147807020,7450,7440,7450,7440,30
|
|
20231120,141900,147583670,7440,7440,7440,7440,0
|
|
20231120,141800,147583670,7440,7440,7440,7440,5
|
|
20231120,141700,147546470,7440,7440,7440,7440,2
|
|
20231120,141600,147531590,7440,7440,7440,7440,1
|
|
20231120,141500,147524150,7440,7420,7450,7420,18
|
|
20231120,141400,147390120,7420,7420,7420,7420,0
|
|
20231120,141300,147390120,7420,7420,7420,7420,184
|
|
20231120,141200,146024840,7450,7450,7450,7450,0
|
|
20231120,141100,146024840,7450,7450,7450,7450,0
|
|
20231120,141000,146024840,7450,7440,7450,7440,26
|
|
20231120,140900,145831210,7450,7450,7450,7450,0
|
|
20231120,140800,145831210,7450,7450,7450,7450,0
|
|
20231120,140700,145831210,7450,7450,7450,7450,0
|
|
20231120,140600,145831210,7450,7450,7450,7450,197
|
|
20231120,140500,144363560,7450,7440,7450,7440,449
|
|
20231120,140400,141019850,7420,7420,7420,7420,0
|
|
20231120,140300,141019850,7420,7430,7430,7420,403
|
|
20231120,140200,138028080,7450,7450,7450,7450,1
|
|
20231120,140100,138020630,7450,7450,7450,7450,196
|
|
20231120,140000,136560430,7450,7450,7450,7450,916
|
|
20231120,135900,129736230,7450,7460,7460,7450,605
|
|
20231120,135800,125228950,7460,7460,7460,7460,10
|
|
20231120,135700,125154350,7460,7460,7460,7460,0
|
|
20231120,135600,125154350,7460,7460,7460,7460,0
|
|
20231120,135500,125154350,7460,7460,7460,7460,0
|
|
20231120,135400,125154350,7460,7460,7460,7460,495
|
|
20231120,135300,121461650,7460,7460,7460,7460,77
|
|
20231120,135200,120887230,7470,7470,7470,7470,14
|
|
20231120,135100,120782650,7470,7470,7470,7470,50
|
|
20231120,135000,120409150,7470,7470,7470,7470,0
|
|
20231120,134900,120409150,7470,7470,7470,7470,0
|
|
20231120,134800,120409150,7470,7470,7470,7470,423
|
|
20231120,134700,117249340,7460,7460,7460,7460,0
|
|
20231120,134600,117249340,7460,7460,7460,7460,687
|
|
20231120,134500,112124320,7450,7450,7450,7450,0
|
|
20231120,134400,112124320,7450,7450,7450,7450,20
|
|
20231120,134300,111975320,7450,7450,7450,7450,227
|
|
20231120,134200,110284170,7450,7450,7450,7450,0
|
|
20231120,134100,110284170,7450,7450,7450,7450,1
|
|
20231120,134000,110276720,7460,7430,7460,7430,26
|
|
20231120,133900,110083310,7430,7430,7430,7430,0
|
|
20231120,133800,110083310,7430,7430,7430,7430,5
|
|
20231120,133700,110046160,7430,7430,7430,7430,0
|
|
20231120,133600,110046160,7430,7430,7430,7430,0
|
|
20231120,133500,110046160,7430,7430,7430,7430,0
|
|
20231120,133400,110046160,7430,7430,7430,7430,0
|
|
20231120,133300,110046160,7430,7450,7450,7430,1510
|
|
20231120,133200,98824770,7450,7450,7450,7450,6
|
|
20231120,133100,98780070,7450,7450,7450,7450,5
|
|
20231120,133000,98742820,7460,7460,7460,7460,0
|
|
20231120,132900,98742820,7460,7460,7460,7460,5
|
|
20231120,132800,98705520,7450,7450,7450,7450,0
|
|
20231120,132700,98705520,7450,7450,7450,7450,1
|
|
20231120,132600,98698070,7450,7450,7450,7450,3
|
|
20231120,132500,98675720,7450,7450,7450,7450,25
|
|
20231120,132400,98489470,7460,7460,7460,7460,6
|
|
20231120,132300,98444710,7450,7450,7450,7450,1
|
|
20231120,132200,98437260,7460,7460,7460,7460,0
|
|
20231120,132100,98437260,7460,7460,7460,7460,1
|
|
20231120,132000,98429800,7460,7460,7460,7460,138
|
|
20231120,131900,97400320,7460,7460,7460,7460,224
|
|
20231120,131800,95729280,7460,7460,7460,7460,46
|
|
20231120,131700,95386120,7460,7460,7460,7460,0
|
|
20231120,131600,95386120,7460,7460,7460,7460,7
|
|
20231120,131500,95333900,7460,7450,7460,7450,32
|
|
20231120,131400,95095210,7450,7450,7450,7450,7
|
|
20231120,131300,95043060,7440,7450,7450,7440,4
|
|
20231120,131200,95013270,7450,7450,7450,7450,10
|
|
20231120,131100,94938770,7450,7450,7450,7450,20
|
|
20231120,131000,94789770,7460,7450,7460,7450,46
|
|
20231120,130900,94447060,7450,7450,7450,7450,241
|
|
20231120,130800,92651610,7440,7440,7440,7440,1
|
|
20231120,130700,92644170,7450,7450,7450,7450,1
|
|
20231120,130600,92636720,7450,7450,7450,7450,10
|
|
20231120,130500,92562220,7440,7440,7440,7440,104
|
|
20231120,130400,91788460,7440,7440,7440,7440,130
|
|
20231120,130300,90821260,7440,7440,7440,7440,67
|
|
20231120,130200,90322780,7430,7430,7430,7430,0
|
|
20231120,130100,90322780,7430,7430,7430,7430,2
|
|
20231120,130000,90307920,7440,7430,7440,7430,18
|
|
20231120,125900,90174150,7430,7440,7440,7430,9
|
|
20231120,125800,90107250,7440,7440,7440,7440,86
|
|
20231120,125700,89467410,7440,7440,7440,7440,0
|
|
20231120,125600,89467410,7440,7440,7440,7440,0
|
|
20231120,125500,89467410,7440,7430,7440,7430,22
|
|
20231120,125400,89303940,7440,7440,7440,7440,1
|
|
20231120,125300,89296500,7440,7440,7440,7430,21
|
|
20231120,125200,89140410,7440,7440,7440,7440,3
|
|
20231120,125100,89118090,7440,7440,7440,7440,0
|
|
20231120,125000,89118090,7440,7440,7440,7440,0
|
|
20231120,124900,89118090,7440,7440,7440,7440,4
|
|
20231120,124800,89088330,7450,7450,7450,7450,0
|
|
20231120,124700,89088330,7450,7450,7450,7450,0
|
|
20231120,124600,89088330,7450,7450,7450,7450,3
|
|
20231120,124500,89065980,7450,7450,7450,7450,272
|
|
20231120,124400,87039580,7440,7440,7440,7440,0
|
|
20231120,124300,87039580,7440,7430,7440,7430,37
|
|
20231120,124200,86764440,7430,7430,7430,7430,0
|
|
20231120,124100,86764440,7430,7430,7430,7430,30
|
|
20231120,124000,86541540,7430,7430,7430,7430,25
|
|
20231120,123900,86355790,7430,7430,7430,7430,25
|
|
20231120,123800,86170040,7450,7450,7450,7450,0
|
|
20231120,123700,86170040,7450,7450,7450,7450,0
|
|
20231120,123600,86170040,7450,7440,7450,7440,135
|
|
20231120,123500,85164390,7450,7430,7450,7430,240
|
|
20231120,123400,83376610,7430,7430,7430,7430,0
|
|
20231120,123300,83376610,7430,7430,7430,7430,4
|
|
20231120,123200,83346890,7430,7430,7430,7430,22
|
|
20231120,123100,83183430,7430,7430,7430,7430,10
|
|
20231120,123000,83109130,7430,7420,7430,7420,24
|
|
20231120,122900,82930950,7420,7420,7420,7420,0
|
|
20231120,122800,82930950,7420,7420,7420,7420,50
|
|
20231120,122700,82559950,7420,7410,7420,7410,12
|
|
20231120,122600,82470930,7410,7410,7410,7410,0
|
|
20231120,122500,82470930,7410,7410,7410,7410,0
|
|
20231120,122400,82470930,7410,7410,7410,7410,0
|
|
20231120,122300,82470930,7410,7410,7410,7410,13
|
|
20231120,122200,82374600,7440,7440,7440,7440,1
|
|
20231120,122100,82367160,7440,7440,7440,7440,0
|
|
20231120,122000,82367160,7440,7440,7440,7440,20
|
|
20231120,121900,82218360,7440,7440,7440,7440,0
|
|
20231120,121800,82218360,7440,7440,7440,7440,2
|
|
20231120,121700,82203480,7450,7450,7450,7450,0
|
|
20231120,121600,82203480,7450,7440,7450,7440,58
|
|
20231120,121500,81771400,7450,7450,7450,7440,61
|
|
20231120,121400,81316980,7410,7410,7410,7410,0
|
|
20231120,121300,81316980,7410,7420,7420,7410,15
|
|
20231120,121200,81205820,7450,7450,7450,7450,0
|
|
20231120,121100,81205820,7450,7450,7450,7450,0
|
|
20231120,121000,81205820,7450,7450,7450,7450,15
|
|
20231120,120900,81094070,7450,7420,7450,7420,58
|
|
20231120,120800,80662800,7420,7410,7420,7410,6
|
|
20231120,120700,80618330,7400,7400,7400,7400,0
|
|
20231120,120600,80618330,7400,7400,7400,7400,1
|
|
20231120,120500,80610930,7400,7400,7400,7400,0
|
|
20231120,120400,80610930,7400,7400,7400,7400,0
|
|
20231120,120300,80610930,7400,7400,7400,7400,1
|
|
20231120,120200,80603530,7450,7420,7450,7420,58
|
|
20231120,120100,80172790,7420,7420,7420,7420,0
|
|
20231120,120000,80172790,7420,7430,7430,7400,279
|
|
20231120,115900,78107980,7430,7430,7430,7430,0
|
|
20231120,115800,78107980,7430,7430,7430,7430,3
|
|
20231120,115700,78085690,7430,7430,7430,7430,0
|
|
20231120,115600,78085690,7430,7430,7430,7430,0
|
|
20231120,115500,78085690,7430,7430,7430,7430,2
|
|
20231120,115400,78070830,7430,7430,7430,7430,1
|
|
20231120,115300,78063400,7430,7430,7430,7430,5
|
|
20231120,115200,78026250,7410,7410,7410,7410,0
|
|
20231120,115100,78026250,7410,7410,7410,7410,0
|
|
20231120,115000,78026250,7410,7410,7410,7410,15
|
|
20231120,114900,77915100,7400,7400,7400,7400,0
|
|
20231120,114800,77915100,7400,7400,7400,7400,94
|
|
20231120,114700,77219500,7400,7400,7400,7400,0
|
|
20231120,114600,77219500,7400,7400,7400,7400,278
|
|
20231120,114500,75162300,7400,7400,7400,7400,5
|
|
20231120,114400,75125300,7400,7400,7400,7400,374
|
|
20231120,114300,72357700,7390,7390,7390,7390,6
|
|
20231120,114200,72313360,7400,7400,7400,7400,5
|
|
20231120,114100,72276360,7400,7400,7400,7400,0
|
|
20231120,114000,72276360,7400,7390,7400,7390,26
|
|
20231120,113900,72084110,7390,7390,7390,7390,0
|
|
20231120,113800,72084110,7390,7390,7390,7390,0
|
|
20231120,113700,72084110,7390,7390,7390,7390,3
|
|
20231120,113600,72061940,7390,7390,7390,7390,0
|
|
20231120,113500,72061940,7390,7390,7390,7390,0
|
|
20231120,113400,72061940,7390,7390,7390,7390,2
|
|
20231120,113300,72047160,7380,7380,7380,7380,0
|
|
20231120,113200,72047160,7380,7380,7380,7380,0
|
|
20231120,113100,72047160,7380,7380,7380,7380,15
|
|
20231120,113000,71936460,7380,7380,7380,7380,9
|
|
20231120,112900,71870040,7390,7390,7390,7390,2
|
|
20231120,112800,71855260,7390,7390,7400,7390,241
|
|
20231120,112700,70071940,7390,7390,7390,7390,0
|
|
20231120,112600,70071940,7390,7390,7390,7390,89
|
|
20231120,112500,69414230,7390,7390,7390,7390,0
|
|
20231120,112400,69414230,7390,7390,7390,7390,0
|
|
20231120,112300,69414230,7390,7390,7390,7390,2
|
|
20231120,112200,69399450,7390,7390,7390,7390,0
|
|
20231120,112100,69399450,7390,7390,7390,7390,0
|
|
20231120,112000,69399450,7390,7390,7390,7390,18
|
|
20231120,111900,69266430,7390,7390,7390,7390,3
|
|
20231120,111800,69244260,7390,7390,7390,7390,3
|
|
20231120,111700,69222090,7390,7390,7390,7390,84
|
|
20231120,111600,68601330,7390,7390,7390,7390,0
|
|
20231120,111500,68601330,7390,7390,7390,7390,3
|
|
20231120,111400,68579160,7390,7390,7390,7390,0
|
|
20231120,111300,68579160,7390,7390,7390,7390,108
|
|
20231120,111200,67781040,7390,7390,7390,7390,1
|
|
20231120,111100,67773650,7480,7470,7480,7470,93
|
|
20231120,111000,67078060,7480,7400,7480,7400,73
|
|
20231120,110900,66533450,7400,7400,7400,7400,0
|
|
20231120,110800,66533450,7400,7400,7400,7400,2
|
|
20231120,110700,66518650,7400,7450,7450,7400,2
|
|
20231120,110600,66503800,7400,7400,7400,7400,0
|
|
20231120,110500,66503800,7400,7400,7400,7400,0
|
|
20231120,110400,66503800,7400,7400,7400,7400,4
|
|
20231120,110300,66474200,7480,7450,7480,7450,50
|
|
20231120,110200,66100710,7390,7400,7400,7390,151
|
|
20231120,110100,64984610,7400,7410,7410,7400,2
|
|
20231120,110000,64969800,7370,7370,7370,7370,16
|
|
20231120,105900,64851880,7370,7370,7370,7370,0
|
|
20231120,105800,64851880,7370,7370,7370,7370,0
|
|
20231120,105700,64851880,7370,7370,7370,7370,337
|
|
20231120,105600,62368190,7390,7420,7420,7390,396
|
|
20231120,105500,59440250,7420,7420,7420,7420,0
|
|
20231120,105400,59440250,7420,7420,7420,7420,0
|
|
20231120,105300,59440250,7420,7420,7420,7420,1
|
|
20231120,105200,59432830,7420,7420,7420,7420,0
|
|
20231120,105100,59432830,7420,7440,7440,7420,328
|
|
20231120,105000,56992530,7440,7440,7440,7440,83
|
|
20231120,104900,56375010,7440,7420,7440,7420,50
|
|
20231120,104800,56003810,7420,7420,7420,7420,0
|
|
20231120,104700,56003810,7420,7420,7420,7420,3
|
|
20231120,104600,55981550,7420,7420,7420,7420,3
|
|
20231120,104500,55959290,7360,7360,7360,7360,0
|
|
20231120,104400,55959290,7360,7360,7360,7360,5
|
|
20231120,104300,55922490,7360,7360,7360,7360,4
|
|
20231120,104200,55893050,7420,7370,7420,7370,52
|
|
20231120,104100,55508000,7350,7350,7350,7350,0
|
|
20231120,104000,55508000,7350,7350,7400,7350,29
|
|
20231120,103900,55294300,7350,7350,7350,7350,4
|
|
20231120,103800,55264900,7350,7350,7350,7350,1
|
|
20231120,103700,55257550,7400,7400,7400,7400,2
|
|
20231120,103600,55242750,7460,7460,7460,7460,0
|
|
20231120,103500,55242750,7460,7460,7460,7460,3
|
|
20231120,103400,55220370,7470,7360,7470,7360,1370
|
|
20231120,103300,45083000,7370,7330,7370,7330,238
|
|
20231120,103200,43333200,7370,7370,7370,7370,0
|
|
20231120,103100,43333200,7370,7370,7370,7370,0
|
|
20231120,103000,43333200,7370,7370,7370,7370,0
|
|
20231120,102900,43333200,7370,7370,7370,7370,0
|
|
20231120,102800,43333200,7370,7370,7370,7370,1
|
|
20231120,102700,43325830,7370,7340,7370,7340,183
|
|
20231120,102600,41980860,7340,7340,7340,7340,144
|
|
20231120,102500,40923900,7340,7340,7340,7340,1
|
|
20231120,102400,40916560,7340,7340,7340,7340,3
|
|
20231120,102300,40894540,7350,7350,7350,7350,0
|
|
20231120,102200,40894540,7350,7350,7350,7350,0
|
|
20231120,102100,40894540,7350,7350,7350,7350,0
|
|
20231120,102000,40894540,7350,7350,7350,7350,101
|
|
20231120,101900,40152190,7350,7350,7360,7350,183
|
|
20231120,101800,38805850,7360,7350,7360,7350,4
|
|
20231120,101700,38776420,7360,7380,7380,7360,40
|
|
20231120,101600,38481550,7380,7380,7380,7380,0
|
|
20231120,101500,38481550,7380,7380,7380,7380,0
|
|
20231120,101400,38481550,7380,7380,7380,7380,1
|
|
20231120,101300,38474170,7450,7440,7450,7440,3
|
|
20231120,101200,38451830,7370,7430,7430,7370,1524
|
|
20231120,101100,27179530,7430,7430,7430,7430,44
|
|
20231120,101000,26852610,7430,7430,7450,7430,28
|
|
20231120,100900,26644390,7430,7430,7430,7430,4
|
|
20231120,100800,26614670,7430,7430,7430,7430,0
|
|
20231120,100700,26614670,7430,7430,7430,7430,23
|
|
20231120,100600,26443780,7430,7430,7430,7430,11
|
|
20231120,100500,26362050,7430,7430,7430,7430,311
|
|
20231120,100400,24051320,7440,7440,7440,7440,0
|
|
20231120,100300,24051320,7440,7440,7440,7440,1
|
|
20231120,100200,24043880,7440,7440,7440,7440,3
|
|
20231120,100100,24021560,7430,7430,7430,7430,5
|
|
20231120,100000,23984410,7430,7430,7430,7430,27
|
|
20231120,095900,23783800,7430,7430,7430,7430,1
|
|
20231120,095800,23776370,7430,7430,7430,7430,1
|
|
20231120,095700,23768940,7440,7440,7440,7440,29
|
|
20231120,095600,23553180,7430,7430,7430,7430,1
|
|
20231120,095500,23545750,7420,7420,7420,7420,0
|
|
20231120,095400,23545750,7420,7420,7420,7420,0
|
|
20231120,095300,23545750,7420,7420,7420,7420,0
|
|
20231120,095200,23545750,7420,7420,7420,7420,300
|
|
20231120,095100,21319750,7420,7420,7420,7420,0
|
|
20231120,095000,21319750,7420,7440,7440,7420,153
|
|
20231120,094900,20183570,7440,7460,7460,7440,307
|
|
20231120,094800,17896850,7460,7460,7460,7460,185
|
|
20231120,094700,16516750,7460,7460,7460,7460,6
|
|
20231120,094600,16471990,7470,7470,7470,7470,33
|
|
20231120,094500,16225480,7460,7460,7460,7460,0
|
|
20231120,094400,16225480,7460,7460,7460,7460,0
|
|
20231120,094300,16225480,7460,7460,7460,7460,15
|
|
20231120,094200,16113580,7460,7460,7460,7460,282
|
|
20231120,094100,14009860,7470,7470,7470,7470,0
|
|
20231120,094000,14009860,7470,7470,7470,7470,0
|
|
20231120,093900,14009860,7470,7470,7470,7470,51
|
|
20231120,093800,13628890,7470,7470,7470,7470,7
|
|
20231120,093700,13576600,7470,7470,7470,7470,10
|
|
20231120,093600,13501900,7470,7470,7470,7470,14
|
|
20231120,093500,13397320,7460,7460,7460,7460,0
|
|
20231120,093400,13397320,7460,7460,7460,7460,0
|
|
20231120,093300,13397320,7460,7460,7460,7460,77
|
|
20231120,093200,12822900,7460,7460,7460,7460,0
|
|
20231120,093100,12822900,7460,7450,7460,7450,162
|
|
20231120,093000,11614390,7450,7460,7460,7450,33
|
|
20231120,092900,11368510,7440,7450,7450,7440,500
|
|
20231120,092800,7643620,7450,7450,7450,7450,0
|
|
20231120,092700,7643620,7450,7450,7450,7450,0
|
|
20231120,092600,7643620,7450,7450,7450,7450,0
|
|
20231120,092500,7643620,7450,7450,7450,7450,3
|
|
20231120,092400,7621270,7450,7450,7450,7450,0
|
|
20231120,092300,7621270,7450,7450,7450,7450,33
|
|
20231120,092200,7375420,7450,7450,7450,7450,146
|
|
20231120,092100,6287720,7450,7450,7450,7450,46
|
|
20231120,092000,5945020,7450,7450,7450,7450,19
|
|
20231120,091900,5803470,7460,7460,7460,7460,0
|
|
20231120,091800,5803470,7460,7460,7460,7460,17
|
|
20231120,091700,5676650,7440,7440,7440,7440,0
|
|
20231120,091600,5676650,7440,7440,7440,7440,0
|
|
20231120,091500,5676650,7440,7440,7440,7440,0
|
|
20231120,091400,5676650,7440,7470,7470,7440,144
|
|
20231120,091300,4602370,7470,7470,7470,7470,1
|
|
20231120,091200,4594900,7480,7480,7480,7480,0
|
|
20231120,091100,4594900,7480,7480,7480,7480,10
|
|
20231120,091000,4520100,7470,7470,7470,7470,13
|
|
20231120,090900,4422990,7470,7470,7470,7470,1
|
|
20231120,090800,4415520,7470,7470,7470,7470,0
|
|
20231120,090700,4415520,7470,7470,7470,7470,0
|
|
20231120,090600,4415520,7470,7470,7470,7470,43
|
|
20231120,090500,4094310,7470,7470,7470,7470,0
|
|
20231120,090400,4094310,7470,7470,7470,7470,2
|
|
20231120,090300,4079370,7480,7480,7480,7480,1
|
|
20231120,090200,4071890,7480,7480,7480,7480,48
|
|
20231120,090100,3712850,7510,7510,7510,7470,71
|
|
20231120,090000,3180000,7500,7500,7500,7500,424
|