665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,200200,531007780,7100,7100,7100,7100,549
|
|
20231120,200100,531007780,7100,7100,7100,7100,0
|
|
20231120,200000,531007780,7100,7100,7100,7100,0
|
|
20231120,195900,531007780,7100,7100,7100,7100,0
|
|
20231120,195800,531007780,7100,7100,7100,7100,0
|
|
20231120,195700,531007780,7100,7100,7100,7100,0
|
|
20231120,195600,531007780,7100,7100,7100,7100,0
|
|
20231120,195500,531007780,7100,7100,7100,7100,0
|
|
20231120,195400,531007780,7100,7100,7100,7100,0
|
|
20231120,195300,531007780,7100,7100,7100,7100,0
|
|
20231120,195200,531007780,7100,7100,7100,7100,0
|
|
20231120,195100,531007780,7100,7100,7100,7100,0
|
|
20231120,195000,531007780,7100,7100,7100,7100,0
|
|
20231120,194900,531007780,7100,7100,7100,7100,0
|
|
20231120,194800,531007780,7100,7100,7100,7100,0
|
|
20231120,194700,531007780,7100,7100,7100,7100,0
|
|
20231120,194600,531007780,7100,7100,7100,7100,0
|
|
20231120,194500,531007780,7100,7100,7100,7100,0
|
|
20231120,194400,531007780,7100,7100,7100,7100,0
|
|
20231120,194300,531007780,7100,7100,7100,7100,0
|
|
20231120,194200,531007780,7100,7100,7100,7100,0
|
|
20231120,194100,531007780,7100,7100,7100,7100,0
|
|
20231120,194000,531007780,7100,7100,7100,7100,0
|
|
20231120,193900,531007780,7100,7100,7100,7100,0
|
|
20231120,193800,531007780,7100,7100,7100,7100,0
|
|
20231120,193700,531007780,7100,7100,7100,7100,0
|
|
20231120,193600,531007780,7100,7100,7100,7100,0
|
|
20231120,193500,531007780,7100,7100,7100,7100,0
|
|
20231120,193400,531007780,7100,7100,7100,7100,0
|
|
20231120,193300,531007780,7100,7100,7100,7100,0
|
|
20231120,193200,531007780,7100,7100,7100,7100,549
|
|
20231120,193100,531007780,7100,7100,7100,7100,0
|
|
20231120,193000,531007780,7100,7100,7100,7100,0
|
|
20231120,192900,531007780,7100,7100,7100,7100,0
|
|
20231120,192800,531007780,7100,7100,7100,7100,0
|
|
20231120,192700,531007780,7100,7100,7100,7100,0
|
|
20231120,192600,531007780,7100,7100,7100,7100,0
|
|
20231120,192500,531007780,7100,7100,7100,7100,0
|
|
20231120,192400,531007780,7100,7100,7100,7100,0
|
|
20231120,192300,531007780,7100,7100,7100,7100,0
|
|
20231120,192200,531007780,7100,7100,7100,7100,0
|
|
20231120,192100,531007780,7100,7100,7100,7100,0
|
|
20231120,192000,531007780,7100,7100,7100,7100,0
|
|
20231120,191900,531007780,7100,7100,7100,7100,0
|
|
20231120,191800,531007780,7100,7100,7100,7100,0
|
|
20231120,191700,531007780,7100,7100,7100,7100,0
|
|
20231120,191600,531007780,7100,7100,7100,7100,0
|
|
20231120,191500,531007780,7100,7100,7100,7100,0
|
|
20231120,191400,531007780,7100,7100,7100,7100,0
|
|
20231120,191300,531007780,7100,7100,7100,7100,0
|
|
20231120,191200,531007780,7100,7100,7100,7100,0
|
|
20231120,191100,531007780,7100,7100,7100,7100,0
|
|
20231120,191000,531007780,7100,7100,7100,7100,0
|
|
20231120,190900,531007780,7100,7100,7100,7100,0
|
|
20231120,190800,531007780,7100,7100,7100,7100,0
|
|
20231120,190700,531007780,7100,7100,7100,7100,0
|
|
20231120,190600,531007780,7100,7100,7100,7100,0
|
|
20231120,190500,531007780,7100,7100,7100,7100,0
|
|
20231120,190400,531007780,7100,7100,7100,7100,0
|
|
20231120,190300,531007780,7100,7100,7100,7100,0
|
|
20231120,190200,531007780,7100,7100,7100,7100,549
|
|
20231120,190100,531007780,7100,7100,7100,7100,0
|
|
20231120,190000,531007780,7100,7100,7100,7100,0
|
|
20231120,185900,531007780,7100,7100,7100,7100,0
|
|
20231120,185800,531007780,7100,7100,7100,7100,0
|
|
20231120,185700,531007780,7100,7100,7100,7100,0
|
|
20231120,185600,531007780,7100,7100,7100,7100,0
|
|
20231120,185500,531007780,7100,7100,7100,7100,0
|
|
20231120,185400,531007780,7100,7100,7100,7100,0
|
|
20231120,185300,531007780,7100,7100,7100,7100,0
|
|
20231120,185200,531007780,7100,7100,7100,7100,0
|
|
20231120,185100,531007780,7100,7100,7100,7100,0
|
|
20231120,185000,531007780,7100,7100,7100,7100,0
|
|
20231120,184900,531007780,7100,7100,7100,7100,0
|
|
20231120,184800,531007780,7100,7100,7100,7100,0
|
|
20231120,184700,531007780,7100,7100,7100,7100,0
|
|
20231120,184600,531007780,7100,7100,7100,7100,0
|
|
20231120,184500,531007780,7100,7100,7100,7100,0
|
|
20231120,184400,531007780,7100,7100,7100,7100,0
|
|
20231120,184300,531007780,7100,7100,7100,7100,0
|
|
20231120,184200,531007780,7100,7100,7100,7100,0
|
|
20231120,184100,531007780,7100,7100,7100,7100,0
|
|
20231120,184000,531007780,7100,7100,7100,7100,0
|
|
20231120,183900,531007780,7100,7100,7100,7100,0
|
|
20231120,183800,531007780,7100,7100,7100,7100,0
|
|
20231120,183700,531007780,7100,7100,7100,7100,0
|
|
20231120,183600,531007780,7100,7100,7100,7100,0
|
|
20231120,183500,531007780,7100,7100,7100,7100,0
|
|
20231120,183400,531007780,7100,7100,7100,7100,0
|
|
20231120,183300,531007780,7100,7100,7100,7100,0
|
|
20231120,183200,531007780,7100,7100,7100,7100,549
|
|
20231120,183100,531007780,7100,7100,7100,7100,0
|
|
20231120,183000,531007780,7100,7100,7100,7100,0
|
|
20231120,182900,531007780,7100,7100,7100,7100,0
|
|
20231120,182800,531007780,7100,7100,7100,7100,0
|
|
20231120,182700,531007780,7100,7100,7100,7100,0
|
|
20231120,182600,531007780,7100,7100,7100,7100,0
|
|
20231120,182500,531007780,7100,7100,7100,7100,0
|
|
20231120,182400,531007780,7100,7100,7100,7100,0
|
|
20231120,182300,531007780,7100,7100,7100,7100,0
|
|
20231120,182200,531007780,7100,7100,7100,7100,0
|
|
20231120,182100,531007780,7100,7100,7100,7100,0
|
|
20231120,182000,531007780,7100,7100,7100,7100,0
|
|
20231120,181900,531007780,7100,7100,7100,7100,0
|
|
20231120,181800,531007780,7100,7100,7100,7100,0
|
|
20231120,181700,531007780,7100,7100,7100,7100,0
|
|
20231120,181600,531007780,7100,7100,7100,7100,0
|
|
20231120,181500,531007780,7100,7100,7100,7100,0
|
|
20231120,181400,531007780,7100,7100,7100,7100,0
|
|
20231120,181300,531007780,7100,7100,7100,7100,0
|
|
20231120,181200,531007780,7100,7100,7100,7100,0
|
|
20231120,181100,531007780,7100,7100,7100,7100,0
|
|
20231120,181000,531007780,7100,7100,7100,7100,0
|
|
20231120,180900,531007780,7100,7100,7100,7100,0
|
|
20231120,180800,531007780,7100,7100,7100,7100,0
|
|
20231120,180700,531007780,7100,7100,7100,7100,0
|
|
20231120,180600,531007780,7100,7100,7100,7100,0
|
|
20231120,180500,531007780,7100,7100,7100,7100,0
|
|
20231120,180400,531007780,7100,7100,7100,7100,0
|
|
20231120,180300,531007780,7100,7100,7100,7100,0
|
|
20231120,180200,531007780,7100,7100,7100,7100,549
|
|
20231120,180100,531007780,7100,7100,7100,7100,0
|
|
20231120,180000,531007780,7100,7100,7100,7100,0
|
|
20231120,175900,531007780,7100,7100,7100,7100,0
|
|
20231120,175800,531007780,7100,7100,7100,7100,0
|
|
20231120,175700,531007780,7100,7100,7100,7100,0
|
|
20231120,175600,531007780,7100,7100,7100,7100,0
|
|
20231120,175500,531007780,7100,7100,7100,7100,0
|
|
20231120,175400,531007780,7100,7100,7100,7100,0
|
|
20231120,175300,531007780,7100,7100,7100,7100,0
|
|
20231120,175200,531007780,7100,7100,7100,7100,0
|
|
20231120,175100,531007780,7100,7100,7100,7100,0
|
|
20231120,175000,531007780,7100,7100,7100,7100,0
|
|
20231120,174900,531007780,7100,7100,7100,7100,0
|
|
20231120,174800,531007780,7100,7100,7100,7100,0
|
|
20231120,174700,531007780,7100,7100,7100,7100,0
|
|
20231120,174600,531007780,7100,7100,7100,7100,0
|
|
20231120,174500,531007780,7100,7100,7100,7100,0
|
|
20231120,174400,531007780,7100,7100,7100,7100,0
|
|
20231120,174300,531007780,7100,7100,7100,7100,0
|
|
20231120,174200,531007780,7100,7100,7100,7100,0
|
|
20231120,174100,531007780,7100,7100,7100,7100,0
|
|
20231120,174000,531007780,7100,7100,7100,7100,0
|
|
20231120,173900,531007780,7100,7100,7100,7100,0
|
|
20231120,173800,531007780,7100,7100,7100,7100,0
|
|
20231120,173700,531007780,7100,7100,7100,7100,0
|
|
20231120,173600,531007780,7100,7100,7100,7100,0
|
|
20231120,173500,531007780,7100,7100,7100,7100,0
|
|
20231120,173400,531007780,7100,7100,7100,7100,0
|
|
20231120,173300,531007780,7100,7100,7100,7100,0
|
|
20231120,173200,531007780,7100,7100,7100,7100,549
|
|
20231120,173100,531007780,7100,7100,7100,7100,0
|
|
20231120,173000,531007780,7100,7100,7100,7100,0
|
|
20231120,172900,531007780,7100,7100,7100,7100,0
|
|
20231120,172800,531007780,7100,7100,7100,7100,0
|
|
20231120,172700,531007780,7100,7100,7100,7100,0
|
|
20231120,172600,531007780,7100,7100,7100,7100,0
|
|
20231120,172500,531007780,7100,7100,7100,7100,0
|
|
20231120,172400,531007780,7100,7100,7100,7100,0
|
|
20231120,172300,531007780,7100,7100,7100,7100,0
|
|
20231120,172200,531007780,7100,7100,7100,7100,0
|
|
20231120,172100,531007780,7100,7100,7100,7100,0
|
|
20231120,172000,531007780,7100,7100,7100,7100,0
|
|
20231120,171900,531007780,7100,7100,7100,7100,0
|
|
20231120,171800,531007780,7100,7100,7100,7100,0
|
|
20231120,171700,531007780,7100,7100,7100,7100,0
|
|
20231120,171600,531007780,7100,7100,7100,7100,0
|
|
20231120,171500,531007780,7100,7100,7100,7100,0
|
|
20231120,171400,531007780,7100,7100,7100,7100,0
|
|
20231120,171300,531007780,7100,7100,7100,7100,0
|
|
20231120,171200,531007780,7100,7100,7100,7100,0
|
|
20231120,171100,531007780,7100,7100,7100,7100,0
|
|
20231120,171000,531007780,7100,7100,7100,7100,0
|
|
20231120,170900,531007780,7100,7100,7100,7100,0
|
|
20231120,170800,531007780,7100,7100,7100,7100,0
|
|
20231120,170700,531007780,7100,7100,7100,7100,0
|
|
20231120,170600,531007780,7100,7100,7100,7100,0
|
|
20231120,170500,531007780,7100,7100,7100,7100,0
|
|
20231120,170400,531007780,7100,7100,7100,7100,0
|
|
20231120,170300,531007780,7100,7100,7100,7100,0
|
|
20231120,170200,531007780,7100,7100,7100,7100,549
|
|
20231120,170100,531007780,7100,7100,7100,7100,0
|
|
20231120,170000,531007780,7100,7100,7100,7100,0
|
|
20231120,165900,531007780,7100,7100,7100,7100,0
|
|
20231120,165800,531007780,7100,7100,7100,7100,0
|
|
20231120,165700,531007780,7100,7100,7100,7100,0
|
|
20231120,165600,531007780,7100,7100,7100,7100,0
|
|
20231120,165500,531007780,7100,7100,7100,7100,0
|
|
20231120,165400,531007780,7100,7100,7100,7100,0
|
|
20231120,165300,531007780,7100,7100,7100,7100,0
|
|
20231120,165200,531007780,7100,7100,7100,7100,0
|
|
20231120,165100,531007780,7100,7100,7100,7100,0
|
|
20231120,165000,531007780,7100,7100,7100,7100,0
|
|
20231120,164900,531007780,7100,7100,7100,7100,0
|
|
20231120,164800,531007780,7100,7100,7100,7100,0
|
|
20231120,164700,531007780,7100,7100,7100,7100,0
|
|
20231120,164600,531007780,7100,7100,7100,7100,0
|
|
20231120,164500,531007780,7100,7100,7100,7100,0
|
|
20231120,164400,531007780,7100,7100,7100,7100,0
|
|
20231120,164300,531007780,7100,7100,7100,7100,0
|
|
20231120,164200,531007780,7100,7100,7100,7100,0
|
|
20231120,164100,531007780,7100,7100,7100,7100,0
|
|
20231120,164000,531007780,7100,7100,7100,7100,0
|
|
20231120,163900,531007780,7100,7100,7100,7100,0
|
|
20231120,163800,531007780,7100,7100,7100,7100,0
|
|
20231120,163700,531007780,7100,7100,7100,7100,0
|
|
20231120,163600,531007780,7100,7100,7100,7100,0
|
|
20231120,163500,531007780,7100,7100,7100,7100,0
|
|
20231120,163400,531007780,7100,7100,7100,7100,0
|
|
20231120,163300,531007780,7100,7100,7100,7100,0
|
|
20231120,163200,531007780,7100,7100,7100,7100,549
|
|
20231120,163100,531007780,7100,7100,7100,7100,0
|
|
20231120,163000,531007780,7100,7100,7100,7100,0
|
|
20231120,162900,531007780,7100,7100,7100,7100,0
|
|
20231120,162800,531007780,7100,7100,7100,7100,0
|
|
20231120,162700,531007780,7100,7100,7100,7100,0
|
|
20231120,162600,531007780,7100,7100,7100,7100,0
|
|
20231120,162500,531007780,7100,7100,7100,7100,0
|
|
20231120,162400,531007780,7100,7100,7100,7100,0
|
|
20231120,162300,531007780,7100,7100,7100,7100,0
|
|
20231120,162200,531007780,7100,7100,7100,7100,0
|
|
20231120,162100,531007780,7100,7100,7100,7100,0
|
|
20231120,162000,531007780,7100,7100,7100,7100,0
|
|
20231120,161900,531007780,7100,7100,7100,7100,0
|
|
20231120,161800,531007780,7100,7100,7100,7100,0
|
|
20231120,161700,531007780,7100,7100,7100,7100,0
|
|
20231120,161600,531007780,7100,7100,7100,7100,0
|
|
20231120,161500,531007780,7100,7100,7100,7100,0
|
|
20231120,161400,531007780,7100,7100,7100,7100,0
|
|
20231120,161300,531007780,7100,7100,7100,7100,0
|
|
20231120,161200,531007780,7100,7100,7100,7100,0
|
|
20231120,161100,531007780,7100,7100,7100,7100,0
|
|
20231120,161000,531007780,7100,7100,7100,7100,0
|
|
20231120,160900,531007780,7100,7100,7100,7100,0
|
|
20231120,160800,531007780,7100,7100,7100,7100,0
|
|
20231120,160700,531007780,7100,7100,7100,7100,0
|
|
20231120,160600,531007780,7100,7100,7100,7100,0
|
|
20231120,160500,531007780,7100,7100,7100,7100,0
|
|
20231120,160400,531007780,7100,7100,7100,7100,0
|
|
20231120,160300,531007780,7100,7100,7100,7100,0
|
|
20231120,160200,531007780,7100,7100,7100,7100,549
|
|
20231120,160100,531007780,7100,7100,7100,7100,0
|
|
20231120,160000,531007780,7100,7100,7100,7100,0
|
|
20231120,155900,531007780,7100,7100,7100,7100,0
|
|
20231120,155800,531007780,7100,7100,7100,7100,0
|
|
20231120,155700,531007780,7100,7100,7100,7100,0
|
|
20231120,155600,531007780,7100,7100,7100,7100,0
|
|
20231120,155500,531007780,7100,7100,7100,7100,0
|
|
20231120,155400,531007780,7100,7100,7100,7100,0
|
|
20231120,155300,531007780,7100,7100,7100,7100,0
|
|
20231120,155200,531007780,7100,7100,7100,7100,0
|
|
20231120,155100,531007780,7100,7100,7100,7100,0
|
|
20231120,155000,531007780,7100,7100,7100,7100,0
|
|
20231120,154900,531007780,7100,7100,7100,7100,0
|
|
20231120,154800,531007780,7100,7100,7100,7100,0
|
|
20231120,154700,531007780,7100,7100,7100,7100,0
|
|
20231120,154600,531007780,7100,7100,7100,7100,0
|
|
20231120,154500,531007780,7100,7100,7100,7100,0
|
|
20231120,154400,531007780,7100,7100,7100,7100,0
|
|
20231120,154300,531007780,7100,7100,7100,7100,0
|
|
20231120,154200,531007780,7100,7100,7100,7100,0
|
|
20231120,154100,531007780,7100,7100,7100,7100,0
|
|
20231120,154000,531007780,7100,7100,7100,7100,0
|
|
20231120,153900,531007780,7100,7100,7100,7100,0
|
|
20231120,153800,531007780,7100,7100,7100,7100,0
|
|
20231120,153700,531007780,7100,7100,7100,7100,0
|
|
20231120,153600,531007780,7100,7100,7100,7100,0
|
|
20231120,153500,531007780,7100,7100,7100,7100,0
|
|
20231120,153400,531007780,7100,7100,7100,7100,0
|
|
20231120,153300,531007780,7100,7100,7100,7100,0
|
|
20231120,153200,531007780,7100,7100,7100,7100,549
|
|
20231120,153100,531007780,7100,7100,7100,7100,0
|
|
20231120,153000,531007780,7100,7100,7100,7100,549
|
|
20231120,152900,527109880,7120,7120,7120,7120,0
|
|
20231120,152800,527109880,7120,7120,7120,7120,0
|
|
20231120,152700,527109880,7120,7120,7120,7120,0
|
|
20231120,152600,527109880,7120,7120,7120,7120,0
|
|
20231120,152500,527109880,7120,7120,7120,7120,0
|
|
20231120,152400,527109880,7120,7120,7120,7120,0
|
|
20231120,152300,527109880,7120,7120,7120,7120,0
|
|
20231120,152200,527109880,7120,7120,7120,7120,0
|
|
20231120,152100,527109880,7120,7120,7120,7120,0
|
|
20231120,152000,527109880,7120,7120,7120,7120,0
|
|
20231120,151900,527109880,7120,7120,7120,7120,0
|
|
20231120,151800,527109880,7120,7120,7120,7120,1
|
|
20231120,151700,527102760,7110,7110,7110,7110,1
|
|
20231120,151600,527095650,7110,7110,7110,7110,0
|
|
20231120,151500,527095650,7110,7110,7110,7110,0
|
|
20231120,151400,527095650,7110,7110,7120,7110,107
|
|
20231120,151300,526334830,7110,7110,7110,7110,166
|
|
20231120,151200,525154570,7120,7120,7120,7120,141
|
|
20231120,151100,524150650,7120,7120,7120,7120,20
|
|
20231120,151000,524008250,7120,7120,7120,7120,0
|
|
20231120,150900,524008250,7120,7120,7120,7120,0
|
|
20231120,150800,524008250,7120,7120,7120,7120,14
|
|
20231120,150700,523908570,7110,7110,7110,7110,0
|
|
20231120,150600,523908570,7110,7110,7110,7110,0
|
|
20231120,150500,523908570,7110,7110,7110,7110,0
|
|
20231120,150400,523908570,7110,7110,7110,7110,0
|
|
20231120,150300,523908570,7110,7110,7110,7110,0
|
|
20231120,150200,523908570,7110,7110,7110,7110,0
|
|
20231120,150100,523908570,7110,7110,7110,7110,0
|
|
20231120,150000,523908570,7110,7110,7110,7110,12
|
|
20231120,145900,523823250,7110,7120,7120,7110,55
|
|
20231120,145800,523431950,7120,7120,7120,7120,0
|
|
20231120,145700,523431950,7120,7120,7120,7120,52
|
|
20231120,145600,523061710,7110,7110,7110,7110,25
|
|
20231120,145500,522883960,7110,7110,7110,7110,0
|
|
20231120,145400,522883960,7110,7110,7110,7110,10
|
|
20231120,145300,522812860,7110,7110,7110,7110,72
|
|
20231120,145200,522300940,7120,7120,7120,7120,0
|
|
20231120,145100,522300940,7120,7120,7120,7120,0
|
|
20231120,145000,522300940,7120,7110,7120,7110,240
|
|
20231120,144900,520594270,7120,7120,7120,7120,0
|
|
20231120,144800,520594270,7120,7120,7120,7120,4
|
|
20231120,144700,520565790,7120,7120,7120,7120,28
|
|
20231120,144600,520366430,7120,7130,7130,7120,10
|
|
20231120,144500,520295140,7110,7110,7110,7110,200
|
|
20231120,144400,518873140,7110,7110,7110,7110,0
|
|
20231120,144300,518873140,7110,7110,7110,7110,243
|
|
20231120,144200,517145410,7120,7120,7120,7120,0
|
|
20231120,144100,517145410,7120,7120,7120,7120,52
|
|
20231120,144000,516775170,7120,7120,7120,7120,26
|
|
20231120,143900,516590050,7130,7130,7130,7130,0
|
|
20231120,143800,516590050,7130,7130,7130,7130,31
|
|
20231120,143700,516369020,7120,7120,7120,7120,20
|
|
20231120,143600,516226620,7120,7110,7120,7110,944
|
|
20231120,143500,509512860,7120,7120,7120,7120,0
|
|
20231120,143400,509512860,7120,7120,7120,7120,2335
|
|
20231120,143300,492887660,7110,7110,7110,7110,169
|
|
20231120,143200,491686070,7110,7110,7110,7110,10
|
|
20231120,143100,491614970,7110,7110,7110,7110,522
|
|
20231120,143000,487903550,7100,7100,7100,7100,31
|
|
20231120,142900,487683450,7110,7110,7110,7110,0
|
|
20231120,142800,487683450,7110,7110,7110,7110,27
|
|
20231120,142700,487491480,7100,7100,7100,7100,0
|
|
20231120,142600,487491480,7100,7110,7110,7100,37
|
|
20231120,142500,487228610,7110,7110,7110,7110,52
|
|
20231120,142400,486858890,7110,7110,7110,7110,0
|
|
20231120,142300,486858890,7110,7110,7110,7110,50
|
|
20231120,142200,486503390,7100,7100,7100,7100,0
|
|
20231120,142100,486503390,7100,7100,7100,7100,0
|
|
20231120,142000,486503390,7100,7100,7100,7100,554
|
|
20231120,141900,482569990,7110,7110,7110,7110,26
|
|
20231120,141800,482385130,7100,7100,7100,7100,0
|
|
20231120,141700,482385130,7100,7100,7100,7100,0
|
|
20231120,141600,482385130,7100,7100,7100,7100,23
|
|
20231120,141500,482221830,7100,7100,7100,7100,50
|
|
20231120,141400,481866830,7110,7110,7110,7110,0
|
|
20231120,141300,481866830,7110,7110,7110,7110,26
|
|
20231120,141200,481681970,7110,7110,7110,7110,0
|
|
20231120,141100,481681970,7110,7110,7110,7110,0
|
|
20231120,141000,481681970,7110,7110,7110,7110,60
|
|
20231120,140900,481255370,7100,7100,7100,7100,0
|
|
20231120,140800,481255370,7100,7110,7110,7100,150
|
|
20231120,140700,480190350,7110,7110,7110,7110,50
|
|
20231120,140600,479834850,7120,7120,7120,7120,54
|
|
20231120,140500,479450370,7110,7110,7110,7110,39
|
|
20231120,140400,479173080,7110,7110,7110,7110,0
|
|
20231120,140300,479173080,7110,7120,7120,7110,101
|
|
20231120,140200,478454710,7120,7120,7120,7120,0
|
|
20231120,140100,478454710,7120,7120,7120,7120,0
|
|
20231120,140000,478454710,7120,7120,7120,7110,236
|
|
20231120,135900,476776350,7120,7110,7120,7110,506
|
|
20231120,135800,473178680,7100,7100,7100,7100,0
|
|
20231120,135700,473178680,7100,7100,7100,7100,133
|
|
20231120,135600,472234380,7110,7110,7110,7110,0
|
|
20231120,135500,472234380,7110,7110,7110,7110,22
|
|
20231120,135400,472077960,7110,7110,7110,7110,423
|
|
20231120,135300,469070430,7110,7110,7110,7110,450
|
|
20231120,135200,465870930,7120,7120,7120,7120,1
|
|
20231120,135100,465863810,7110,7110,7110,7110,387
|
|
20231120,135000,463112240,7100,7100,7100,7100,60
|
|
20231120,134900,462686240,7110,7110,7110,7110,0
|
|
20231120,134800,462686240,7110,7110,7110,7110,48
|
|
20231120,134700,462344960,7110,7110,7110,7110,152
|
|
20231120,134600,461264240,7110,7110,7110,7110,0
|
|
20231120,134500,461264240,7110,7110,7110,7110,350
|
|
20231120,134400,458775740,7110,7110,7110,7110,60
|
|
20231120,134300,458349140,7110,7110,7110,7110,141
|
|
20231120,134200,457346630,7120,7120,7120,7120,0
|
|
20231120,134100,457346630,7120,7120,7120,7120,26
|
|
20231120,134000,457161510,7110,7110,7110,7110,1294
|
|
20231120,133900,447961170,7110,7110,7110,7110,0
|
|
20231120,133800,447961170,7110,7110,7110,7110,425
|
|
20231120,133700,444939420,7100,7100,7110,7100,305
|
|
20231120,133600,442773810,7110,7110,7110,7110,18
|
|
20231120,133500,442645830,7110,7110,7110,7110,26
|
|
20231120,133400,442460970,7100,7100,7100,7100,134
|
|
20231120,133300,441509570,7100,7110,7110,7100,547
|
|
20231120,133200,437625770,7110,7110,7110,7110,26
|
|
20231120,133100,437440910,7100,7100,7100,7100,0
|
|
20231120,133000,437440910,7100,7110,7110,7100,20
|
|
20231120,132900,437298900,7110,7110,7110,7110,28
|
|
20231120,132800,437099820,7110,7110,7110,7110,1
|
|
20231120,132700,437092710,7100,7100,7100,7100,32
|
|
20231120,132600,436865510,7100,7100,7100,7100,0
|
|
20231120,132500,436865510,7100,7100,7100,7100,0
|
|
20231120,132400,436865510,7100,7100,7100,7100,0
|
|
20231120,132300,436865510,7100,7110,7110,7100,109
|
|
20231120,132200,436091600,7100,7100,7100,7100,0
|
|
20231120,132100,436091600,7100,7100,7100,7100,355
|
|
20231120,132000,433571100,7100,7100,7100,7100,4
|
|
20231120,131900,433542700,7100,7100,7100,7100,0
|
|
20231120,131800,433542700,7100,7100,7100,7100,0
|
|
20231120,131700,433542700,7100,7100,7100,7100,12
|
|
20231120,131600,433457500,7100,7100,7100,7100,0
|
|
20231120,131500,433457500,7100,7100,7100,7100,0
|
|
20231120,131400,433457500,7100,7100,7100,7100,40
|
|
20231120,131300,433173500,7100,7100,7100,7100,0
|
|
20231120,131200,433173500,7100,7100,7100,7100,120
|
|
20231120,131100,432321500,7100,7100,7100,7100,2
|
|
20231120,131000,432307300,7100,7110,7110,7100,38
|
|
20231120,130900,432037240,7110,7110,7110,7110,0
|
|
20231120,130800,432037240,7110,7110,7110,7110,1
|
|
20231120,130700,432030130,7100,7110,7110,7100,39
|
|
20231120,130600,431752970,7110,7110,7110,7110,2
|
|
20231120,130500,431738750,7110,7110,7110,7110,0
|
|
20231120,130400,431738750,7110,7110,7110,7100,41
|
|
20231120,130300,431447380,7110,7110,7110,7110,0
|
|
20231120,130200,431447380,7110,7110,7110,7110,1
|
|
20231120,130100,431440270,7110,7110,7110,7110,1
|
|
20231120,130000,431433160,7100,7100,7100,7100,19
|
|
20231120,125900,431298260,7100,7100,7100,7100,0
|
|
20231120,125800,431298260,7100,7100,7100,7100,58
|
|
20231120,125700,430886460,7110,7110,7110,7100,8
|
|
20231120,125600,430829610,7100,7100,7100,7100,0
|
|
20231120,125500,430829610,7100,7100,7100,7100,0
|
|
20231120,125400,430829610,7100,7100,7100,7100,7
|
|
20231120,125300,430779910,7100,7100,7100,7100,0
|
|
20231120,125200,430779910,7100,7100,7100,7100,0
|
|
20231120,125100,430779910,7100,7100,7100,7100,20
|
|
20231120,125000,430637910,7100,7100,7100,7100,4
|
|
20231120,124900,430609510,7100,7100,7100,7100,12
|
|
20231120,124800,430524310,7100,7100,7100,7100,32
|
|
20231120,124700,430297110,7100,7100,7100,7100,36
|
|
20231120,124600,430041510,7100,7100,7100,7100,0
|
|
20231120,124500,430041510,7100,7100,7100,7100,0
|
|
20231120,124400,430041510,7100,7100,7100,7100,227
|
|
20231120,124300,428429810,7110,7110,7110,7110,20
|
|
20231120,124200,428287610,7110,7110,7110,7110,249
|
|
20231120,124100,426517220,7100,7100,7100,7100,479
|
|
20231120,124000,423116320,7100,7100,7100,7100,10
|
|
20231120,123900,423045320,7120,7120,7120,7120,0
|
|
20231120,123800,423045320,7120,7100,7120,7100,992
|
|
20231120,123700,416001580,7100,7110,7110,7100,638
|
|
20231120,123600,411471770,7110,7110,7110,7110,0
|
|
20231120,123500,411471770,7110,7110,7110,7110,26
|
|
20231120,123400,411286910,7120,7120,7120,7120,0
|
|
20231120,123300,411286910,7120,7120,7120,7120,0
|
|
20231120,123200,411286910,7120,7120,7120,7120,52
|
|
20231120,123100,410916670,7120,7100,7120,7100,1007
|
|
20231120,123000,403766950,7100,7100,7100,7100,0
|
|
20231120,122900,403766950,7100,7100,7100,7100,20
|
|
20231120,122800,403624950,7110,7110,7110,7110,0
|
|
20231120,122700,403624950,7110,7100,7110,7100,7437
|
|
20231120,122600,350794850,7100,7090,7100,7090,1575
|
|
20231120,122500,339613590,7080,7080,7080,7080,2
|
|
20231120,122400,339599430,7070,7070,7070,7070,2015
|
|
20231120,122300,325353380,7060,7060,7060,7060,10
|
|
20231120,122200,325282780,7060,7060,7060,7060,0
|
|
20231120,122100,325282780,7060,7060,7060,7060,10
|
|
20231120,122000,325212180,7050,7090,7090,7050,30
|
|
20231120,121900,324999640,7090,7090,7090,7090,0
|
|
20231120,121800,324999640,7090,7080,7090,7030,6401
|
|
20231120,121700,279921350,7080,7080,7080,7080,0
|
|
20231120,121600,279921350,7080,7080,7080,7080,0
|
|
20231120,121500,279921350,7080,7080,7080,7080,0
|
|
20231120,121400,279921350,7080,7080,7080,7080,0
|
|
20231120,121300,279921350,7080,7080,7080,7080,0
|
|
20231120,121200,279921350,7080,7090,7090,7080,100
|
|
20231120,121100,279212830,7090,7090,7090,7090,22
|
|
20231120,121000,279056850,7100,7100,7100,7100,52
|
|
20231120,120900,278687650,7100,7100,7100,7100,0
|
|
20231120,120800,278687650,7100,7100,7100,7100,1
|
|
20231120,120700,278680550,7090,7100,7100,7090,72
|
|
20231120,120600,278169550,7100,7100,7100,7100,0
|
|
20231120,120500,278169550,7100,7100,7100,7100,0
|
|
20231120,120400,278169550,7100,7100,7100,7100,26
|
|
20231120,120300,277984950,7090,7090,7090,7090,20
|
|
20231120,120200,277843150,7090,7090,7090,7090,0
|
|
20231120,120100,277843150,7090,7090,7090,7090,602
|
|
20231120,120000,273574970,7080,7080,7080,7080,10
|
|
20231120,115900,273504170,7080,7080,7080,7080,0
|
|
20231120,115800,273504170,7080,7080,7080,7080,0
|
|
20231120,115700,273504170,7080,7080,7080,7080,1756
|
|
20231120,115600,261071690,7080,7080,7080,7080,0
|
|
20231120,115500,261071690,7080,7070,7080,7070,39
|
|
20231120,115400,260795580,7070,7070,7070,7070,243
|
|
20231120,115300,259077570,7080,7080,7080,7080,5
|
|
20231120,115200,259042170,7080,7080,7080,7080,195
|
|
20231120,115100,257661570,7080,7080,7080,7070,610
|
|
20231120,115000,253342870,7090,7090,7090,7090,0
|
|
20231120,114900,253342870,7090,7090,7090,7090,0
|
|
20231120,114800,253342870,7090,7090,7090,7090,26
|
|
20231120,114700,253158530,7100,7100,7100,7100,0
|
|
20231120,114600,253158530,7100,7100,7100,7100,1
|
|
20231120,114500,253151430,7070,7070,7070,7070,0
|
|
20231120,114400,253151430,7070,7080,7080,7070,2561
|
|
20231120,114300,235043160,7080,7090,7090,7080,2585
|
|
20231120,114200,216738190,7090,7100,7100,7090,3525
|
|
20231120,114100,191741630,7100,7100,7100,7100,38
|
|
20231120,114000,191471830,7110,7110,7110,7110,0
|
|
20231120,113900,191471830,7110,7110,7110,7110,26
|
|
20231120,113800,191286970,7110,7110,7110,7110,102
|
|
20231120,113700,190561750,7110,7110,7110,7110,0
|
|
20231120,113600,190561750,7110,7110,7110,7110,0
|
|
20231120,113500,190561750,7110,7120,7120,7110,301
|
|
20231120,113400,188421630,7110,7110,7110,7110,624
|
|
20231120,113300,183984990,7110,7110,7110,7110,26
|
|
20231120,113200,183800130,7110,7110,7110,7110,4
|
|
20231120,113100,183771690,7110,7110,7110,7110,138
|
|
20231120,113000,182790510,7110,7110,7110,7110,0
|
|
20231120,112900,182790510,7110,7110,7110,7110,500
|
|
20231120,112800,179235510,7110,7110,7110,7110,14
|
|
20231120,112700,179135970,7120,7120,7120,7120,1
|
|
20231120,112600,179128850,7110,7110,7110,7110,0
|
|
20231120,112500,179128850,7110,7110,7110,7110,0
|
|
20231120,112400,179128850,7110,7110,7110,7110,13
|
|
20231120,112300,179036420,7120,7120,7120,7120,26
|
|
20231120,112200,178851300,7110,7110,7110,7110,0
|
|
20231120,112100,178851300,7110,7110,7110,7110,17
|
|
20231120,112000,178730430,7120,7120,7120,7120,30
|
|
20231120,111900,178516830,7110,7110,7110,7110,0
|
|
20231120,111800,178516830,7110,7110,7110,7110,26
|
|
20231120,111700,178331970,7120,7120,7120,7120,26
|
|
20231120,111600,178146850,7120,7120,7120,7120,1
|
|
20231120,111500,178139730,7110,7110,7110,7110,28
|
|
20231120,111400,177940650,7110,7120,7120,7110,58
|
|
20231120,111300,177528010,7110,7110,7110,7110,0
|
|
20231120,111200,177528010,7110,7110,7110,7110,0
|
|
20231120,111100,177528010,7110,7120,7120,7110,131
|
|
20231120,111000,176596080,7120,7120,7120,7120,1
|
|
20231120,110900,176588960,7110,7110,7110,7110,3
|
|
20231120,110800,176567630,7120,7120,7120,7110,234
|
|
20231120,110700,174901630,7120,7120,7120,7120,0
|
|
20231120,110600,174901630,7120,7120,7120,7120,1
|
|
20231120,110500,174894510,7120,7120,7120,7120,1
|
|
20231120,110400,174887390,7110,7110,7110,7110,0
|
|
20231120,110300,174887390,7110,7110,7110,7110,0
|
|
20231120,110200,174887390,7110,7110,7110,7110,0
|
|
20231120,110100,174887390,7110,7110,7110,7110,0
|
|
20231120,110000,174887390,7110,7110,7110,7110,0
|
|
20231120,105900,174887390,7110,7110,7110,7110,1357
|
|
20231120,105800,165239120,7110,7110,7110,7110,462
|
|
20231120,105700,161954300,7110,7110,7110,7110,0
|
|
20231120,105600,161954300,7110,7110,7110,7110,0
|
|
20231120,105500,161954300,7110,7110,7110,7110,3
|
|
20231120,105400,161932970,7130,7130,7130,7130,0
|
|
20231120,105300,161932970,7130,7130,7130,7130,0
|
|
20231120,105200,161932970,7130,7130,7130,7130,26
|
|
20231120,105100,161747590,7140,7140,7140,7140,0
|
|
20231120,105000,161747590,7140,7140,7140,7140,1
|
|
20231120,104900,161740450,7130,7120,7130,7120,3677
|
|
20231120,104800,135530820,7130,7130,7130,7130,0
|
|
20231120,104700,135530820,7130,7130,7130,7130,1
|
|
20231120,104600,135523690,7120,7120,7120,7120,100
|
|
20231120,104500,134811690,7130,7120,7130,7120,4493
|
|
20231120,104400,102821270,7130,7130,7130,7130,0
|
|
20231120,104300,102821270,7130,7120,7130,7120,2644
|
|
20231120,104200,83977500,7120,7110,7120,7110,69
|
|
20231120,104100,83486650,7110,7110,7110,7110,52
|
|
20231120,104000,83116930,7120,7120,7120,7120,0
|
|
20231120,103900,83116930,7120,7120,7120,7120,26
|
|
20231120,103800,82931810,7110,7110,7110,7110,150
|
|
20231120,103700,81865310,7120,7120,7120,7120,5
|
|
20231120,103600,81829710,7110,7110,7110,7110,493
|
|
20231120,103500,78324480,7110,7110,7110,7110,1
|
|
20231120,103400,78317370,7120,7120,7120,7120,0
|
|
20231120,103300,78317370,7120,7110,7120,7110,256
|
|
20231120,103200,76496950,7110,7110,7110,7110,0
|
|
20231120,103100,76496950,7110,7110,7110,7110,250
|
|
20231120,103000,74719450,7120,7120,7120,7120,26
|
|
20231120,102900,74534330,7110,7110,7110,7110,199
|
|
20231120,102800,73119440,7110,7110,7110,7110,608
|
|
20231120,102700,68796560,7110,7110,7110,7110,948
|
|
20231120,102600,62056280,7120,7120,7120,7120,0
|
|
20231120,102500,62056280,7120,7110,7120,7110,405
|
|
20231120,102400,59172920,7120,7120,7120,7120,0
|
|
20231120,102300,59172920,7120,7120,7120,7120,26
|
|
20231120,102200,58987800,7110,7110,7110,7110,11
|
|
20231120,102100,58909590,7100,7100,7100,7100,45
|
|
20231120,102000,58590090,7110,7110,7110,7110,26
|
|
20231120,101900,58405230,7100,7100,7100,7100,0
|
|
20231120,101800,58405230,7100,7110,7110,7100,124
|
|
20231120,101700,57524590,7110,7110,7110,7110,2
|
|
20231120,101600,57510370,7100,7100,7100,7100,0
|
|
20231120,101500,57510370,7100,7100,7100,7100,88
|
|
20231120,101400,56885570,7110,7110,7110,7110,281
|
|
20231120,101300,54887660,7110,7110,7110,7110,0
|
|
20231120,101200,54887660,7110,7110,7110,7110,10
|
|
20231120,101100,54816560,7120,7120,7120,7120,26
|
|
20231120,101000,54631440,7110,7110,7110,7110,0
|
|
20231120,100900,54631440,7110,7110,7110,7110,0
|
|
20231120,100800,54631440,7110,7120,7120,7110,33
|
|
20231120,100700,54396550,7130,7130,7130,7130,0
|
|
20231120,100600,54396550,7130,7130,7130,7130,0
|
|
20231120,100500,54396550,7130,7130,7130,7130,26
|
|
20231120,100400,54211170,7130,7130,7130,7130,1
|
|
20231120,100300,54204040,7120,7120,7120,7120,1
|
|
20231120,100200,54196920,7120,7110,7120,7110,137
|
|
20231120,100100,53221690,7120,7120,7120,7120,26
|
|
20231120,100000,53036570,7120,7120,7120,7120,0
|
|
20231120,095900,53036570,7120,7120,7120,7120,6
|
|
20231120,095800,52993850,7110,7120,7120,7110,65
|
|
20231120,095700,52531440,7100,7100,7100,7100,0
|
|
20231120,095600,52531440,7100,7100,7100,7100,1
|
|
20231120,095500,52524340,7120,7110,7120,7110,103
|
|
20231120,095400,51791750,7120,7120,7120,7120,11
|
|
20231120,095300,51713430,7110,7110,7110,7110,0
|
|
20231120,095200,51713430,7110,7100,7120,7100,319
|
|
20231120,095100,49448480,7100,7100,7100,7100,100
|
|
20231120,095000,48738480,7110,7110,7110,7110,417
|
|
20231120,094900,45773610,7110,7110,7110,7110,26
|
|
20231120,094800,45588750,7110,7120,7120,7110,184
|
|
20231120,094700,44280500,7110,7110,7110,7110,30
|
|
20231120,094600,44067200,7120,7120,7120,7120,25
|
|
20231120,094500,43889200,7120,7100,7120,7100,2030
|
|
20231120,094400,29450230,7100,7100,7100,7100,0
|
|
20231120,094300,29450230,7100,7100,7100,7100,12
|
|
20231120,094200,29365030,7100,7100,7100,7100,37
|
|
20231120,094100,29102330,7110,7100,7110,7100,21
|
|
20231120,094000,28953220,7100,7100,7100,7100,0
|
|
20231120,093900,28953220,7100,7100,7100,7100,100
|
|
20231120,093800,28243220,7110,7110,7110,7110,51
|
|
20231120,093700,27880610,7110,7110,7110,7110,52
|
|
20231120,093600,27510890,7100,7100,7100,7100,334
|
|
20231120,093500,25139490,7090,7090,7090,7090,348
|
|
20231120,093400,22672170,7090,7090,7090,7090,100
|
|
20231120,093300,21963170,7100,7100,7100,7100,179
|
|
20231120,093200,20692270,7100,7110,7110,7100,297
|
|
20231120,093100,18581570,7120,7120,7120,7120,81
|
|
20231120,093000,18004850,7120,7120,7120,7120,0
|
|
20231120,092900,18004850,7120,7110,7120,7110,3
|
|
20231120,092800,17983510,7100,7100,7100,7100,0
|
|
20231120,092700,17983510,7100,7100,7100,7100,0
|
|
20231120,092600,17983510,7100,7100,7100,7100,194
|
|
20231120,092500,16606110,7110,7110,7110,7110,9
|
|
20231120,092400,16542120,7110,7110,7110,7110,45
|
|
20231120,092300,16222170,7120,7120,7120,7120,0
|
|
20231120,092200,16222170,7120,7120,7120,7120,44
|
|
20231120,092100,15908890,7120,7120,7120,7120,0
|
|
20231120,092000,15908890,7120,7120,7120,7120,419
|
|
20231120,091900,12925610,7120,7120,7120,7120,31
|
|
20231120,091800,12704890,7120,7120,7120,7120,0
|
|
20231120,091700,12704890,7120,7110,7120,7110,301
|
|
20231120,091600,10564770,7100,7100,7100,7100,255
|
|
20231120,091500,8754270,7090,7100,7100,7090,255
|
|
20231120,091400,6946270,7100,7100,7100,7100,0
|
|
20231120,091300,6946270,7100,7100,7100,7100,0
|
|
20231120,091200,6946270,7100,7100,7100,7100,0
|
|
20231120,091100,6946270,7100,7100,7100,7100,150
|
|
20231120,091000,5881270,7100,7110,7110,7100,15
|
|
20231120,090900,5774760,7100,7110,7110,7100,41
|
|
20231120,090800,5483650,7110,7110,7110,7110,34
|
|
20231120,090700,5241910,7110,7110,7110,7110,1
|
|
20231120,090600,5234800,7100,7080,7100,7050,527
|
|
20231120,090500,1509670,7080,7080,7080,7080,49
|
|
20231120,090400,1162750,7080,7080,7080,7080,1
|
|
20231120,090300,1155670,7090,7090,7090,7090,50
|
|
20231120,090200,801170,7090,7090,7090,7090,24
|
|
20231120,090100,631010,7090,7090,7090,7090,0
|
|
20231120,090000,631010,7090,7090,7090,7090,89
|