695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203200,823118190,12170,12170,12170,12170,323
|
|
20231120,203100,823118190,12170,12170,12170,12170,0
|
|
20231120,203000,823118190,12170,12170,12170,12170,0
|
|
20231120,202900,823118190,12170,12170,12170,12170,0
|
|
20231120,202800,823118190,12170,12170,12170,12170,0
|
|
20231120,202700,823118190,12170,12170,12170,12170,0
|
|
20231120,202600,823118190,12170,12170,12170,12170,0
|
|
20231120,202500,823118190,12170,12170,12170,12170,0
|
|
20231120,202400,823118190,12170,12170,12170,12170,0
|
|
20231120,202300,823118190,12170,12170,12170,12170,0
|
|
20231120,202200,823118190,12170,12170,12170,12170,0
|
|
20231120,202100,823118190,12170,12170,12170,12170,0
|
|
20231120,202000,823118190,12170,12170,12170,12170,0
|
|
20231120,201900,823118190,12170,12170,12170,12170,0
|
|
20231120,201800,823118190,12170,12170,12170,12170,0
|
|
20231120,201700,823118190,12170,12170,12170,12170,0
|
|
20231120,201600,823118190,12170,12170,12170,12170,0
|
|
20231120,201500,823118190,12170,12170,12170,12170,0
|
|
20231120,201400,823118190,12170,12170,12170,12170,0
|
|
20231120,201300,823118190,12170,12170,12170,12170,0
|
|
20231120,201200,823118190,12170,12170,12170,12170,0
|
|
20231120,201100,823118190,12170,12170,12170,12170,0
|
|
20231120,201000,823118190,12170,12170,12170,12170,0
|
|
20231120,200900,823118190,12170,12170,12170,12170,0
|
|
20231120,200800,823118190,12170,12170,12170,12170,0
|
|
20231120,200700,823118190,12170,12170,12170,12170,0
|
|
20231120,200600,823118190,12170,12170,12170,12170,0
|
|
20231120,200500,823118190,12170,12170,12170,12170,0
|
|
20231120,200400,823118190,12170,12170,12170,12170,0
|
|
20231120,200300,823118190,12170,12170,12170,12170,0
|
|
20231120,200200,823118190,12170,12170,12170,12170,323
|
|
20231120,200100,823118190,12170,12170,12170,12170,0
|
|
20231120,200000,823118190,12170,12170,12170,12170,0
|
|
20231120,195900,823118190,12170,12170,12170,12170,0
|
|
20231120,195800,823118190,12170,12170,12170,12170,0
|
|
20231120,195700,823118190,12170,12170,12170,12170,0
|
|
20231120,195600,823118190,12170,12170,12170,12170,0
|
|
20231120,195500,823118190,12170,12170,12170,12170,0
|
|
20231120,195400,823118190,12170,12170,12170,12170,0
|
|
20231120,195300,823118190,12170,12170,12170,12170,0
|
|
20231120,195200,823118190,12170,12170,12170,12170,0
|
|
20231120,195100,823118190,12170,12170,12170,12170,0
|
|
20231120,195000,823118190,12170,12170,12170,12170,0
|
|
20231120,194900,823118190,12170,12170,12170,12170,0
|
|
20231120,194800,823118190,12170,12170,12170,12170,0
|
|
20231120,194700,823118190,12170,12170,12170,12170,0
|
|
20231120,194600,823118190,12170,12170,12170,12170,0
|
|
20231120,194500,823118190,12170,12170,12170,12170,0
|
|
20231120,194400,823118190,12170,12170,12170,12170,0
|
|
20231120,194300,823118190,12170,12170,12170,12170,0
|
|
20231120,194200,823118190,12170,12170,12170,12170,0
|
|
20231120,194100,823118190,12170,12170,12170,12170,0
|
|
20231120,194000,823118190,12170,12170,12170,12170,0
|
|
20231120,193900,823118190,12170,12170,12170,12170,0
|
|
20231120,193800,823118190,12170,12170,12170,12170,0
|
|
20231120,193700,823118190,12170,12170,12170,12170,0
|
|
20231120,193600,823118190,12170,12170,12170,12170,0
|
|
20231120,193500,823118190,12170,12170,12170,12170,0
|
|
20231120,193400,823118190,12170,12170,12170,12170,0
|
|
20231120,193300,823118190,12170,12170,12170,12170,0
|
|
20231120,193200,823118190,12170,12170,12170,12170,323
|
|
20231120,193100,823118190,12170,12170,12170,12170,0
|
|
20231120,193000,823118190,12170,12170,12170,12170,0
|
|
20231120,192900,823118190,12170,12170,12170,12170,0
|
|
20231120,192800,823118190,12170,12170,12170,12170,0
|
|
20231120,192700,823118190,12170,12170,12170,12170,0
|
|
20231120,192600,823118190,12170,12170,12170,12170,0
|
|
20231120,192500,823118190,12170,12170,12170,12170,0
|
|
20231120,192400,823118190,12170,12170,12170,12170,0
|
|
20231120,192300,823118190,12170,12170,12170,12170,0
|
|
20231120,192200,823118190,12170,12170,12170,12170,0
|
|
20231120,192100,823118190,12170,12170,12170,12170,0
|
|
20231120,192000,823118190,12170,12170,12170,12170,0
|
|
20231120,191900,823118190,12170,12170,12170,12170,0
|
|
20231120,191800,823118190,12170,12170,12170,12170,0
|
|
20231120,191700,823118190,12170,12170,12170,12170,0
|
|
20231120,191600,823118190,12170,12170,12170,12170,0
|
|
20231120,191500,823118190,12170,12170,12170,12170,0
|
|
20231120,191400,823118190,12170,12170,12170,12170,0
|
|
20231120,191300,823118190,12170,12170,12170,12170,0
|
|
20231120,191200,823118190,12170,12170,12170,12170,0
|
|
20231120,191100,823118190,12170,12170,12170,12170,0
|
|
20231120,191000,823118190,12170,12170,12170,12170,0
|
|
20231120,190900,823118190,12170,12170,12170,12170,0
|
|
20231120,190800,823118190,12170,12170,12170,12170,0
|
|
20231120,190700,823118190,12170,12170,12170,12170,0
|
|
20231120,190600,823118190,12170,12170,12170,12170,0
|
|
20231120,190500,823118190,12170,12170,12170,12170,0
|
|
20231120,190400,823118190,12170,12170,12170,12170,0
|
|
20231120,190300,823118190,12170,12170,12170,12170,0
|
|
20231120,190200,823118190,12170,12170,12170,12170,323
|
|
20231120,190100,823118190,12170,12170,12170,12170,0
|
|
20231120,190000,823118190,12170,12170,12170,12170,0
|
|
20231120,185900,823118190,12170,12170,12170,12170,0
|
|
20231120,185800,823118190,12170,12170,12170,12170,0
|
|
20231120,185700,823118190,12170,12170,12170,12170,0
|
|
20231120,185600,823118190,12170,12170,12170,12170,0
|
|
20231120,185500,823118190,12170,12170,12170,12170,0
|
|
20231120,185400,823118190,12170,12170,12170,12170,0
|
|
20231120,185300,823118190,12170,12170,12170,12170,0
|
|
20231120,185200,823118190,12170,12170,12170,12170,0
|
|
20231120,185100,823118190,12170,12170,12170,12170,0
|
|
20231120,185000,823118190,12170,12170,12170,12170,0
|
|
20231120,184900,823118190,12170,12170,12170,12170,0
|
|
20231120,184800,823118190,12170,12170,12170,12170,0
|
|
20231120,184700,823118190,12170,12170,12170,12170,0
|
|
20231120,184600,823118190,12170,12170,12170,12170,0
|
|
20231120,184500,823118190,12170,12170,12170,12170,0
|
|
20231120,184400,823118190,12170,12170,12170,12170,0
|
|
20231120,184300,823118190,12170,12170,12170,12170,0
|
|
20231120,184200,823118190,12170,12170,12170,12170,0
|
|
20231120,184100,823118190,12170,12170,12170,12170,0
|
|
20231120,184000,823118190,12170,12170,12170,12170,0
|
|
20231120,183900,823118190,12170,12170,12170,12170,0
|
|
20231120,183800,823118190,12170,12170,12170,12170,0
|
|
20231120,183700,823118190,12170,12170,12170,12170,0
|
|
20231120,183600,823118190,12170,12170,12170,12170,0
|
|
20231120,183500,823118190,12170,12170,12170,12170,0
|
|
20231120,183400,823118190,12170,12170,12170,12170,0
|
|
20231120,183300,823118190,12170,12170,12170,12170,0
|
|
20231120,183200,823118190,12170,12170,12170,12170,323
|
|
20231120,183100,823118190,12170,12170,12170,12170,0
|
|
20231120,183000,823118190,12170,12170,12170,12170,0
|
|
20231120,182900,823118190,12170,12170,12170,12170,0
|
|
20231120,182800,823118190,12170,12170,12170,12170,0
|
|
20231120,182700,823118190,12170,12170,12170,12170,0
|
|
20231120,182600,823118190,12170,12170,12170,12170,0
|
|
20231120,182500,823118190,12170,12170,12170,12170,0
|
|
20231120,182400,823118190,12170,12170,12170,12170,0
|
|
20231120,182300,823118190,12170,12170,12170,12170,0
|
|
20231120,182200,823118190,12170,12170,12170,12170,0
|
|
20231120,182100,823118190,12170,12170,12170,12170,0
|
|
20231120,182000,823118190,12170,12170,12170,12170,0
|
|
20231120,181900,823118190,12170,12170,12170,12170,0
|
|
20231120,181800,823118190,12170,12170,12170,12170,0
|
|
20231120,181700,823118190,12170,12170,12170,12170,0
|
|
20231120,181600,823118190,12170,12170,12170,12170,0
|
|
20231120,181500,823118190,12170,12170,12170,12170,0
|
|
20231120,181400,823118190,12170,12170,12170,12170,0
|
|
20231120,181300,823118190,12170,12170,12170,12170,0
|
|
20231120,181200,823118190,12170,12170,12170,12170,0
|
|
20231120,181100,823118190,12170,12170,12170,12170,0
|
|
20231120,181000,823118190,12170,12170,12170,12170,0
|
|
20231120,180900,823118190,12170,12170,12170,12170,0
|
|
20231120,180800,823118190,12170,12170,12170,12170,0
|
|
20231120,180700,823118190,12170,12170,12170,12170,0
|
|
20231120,180600,823118190,12170,12170,12170,12170,0
|
|
20231120,180500,823118190,12170,12170,12170,12170,0
|
|
20231120,180400,823118190,12170,12170,12170,12170,0
|
|
20231120,180300,823118190,12170,12170,12170,12170,0
|
|
20231120,180200,823118190,12170,12170,12170,12170,323
|
|
20231120,180100,823118190,12170,12170,12170,12170,0
|
|
20231120,180000,823118190,12170,12170,12170,12170,0
|
|
20231120,175900,823118190,12170,12170,12170,12170,0
|
|
20231120,175800,823118190,12170,12170,12170,12170,0
|
|
20231120,175700,823118190,12170,12170,12170,12170,0
|
|
20231120,175600,823118190,12170,12170,12170,12170,0
|
|
20231120,175500,823118190,12170,12170,12170,12170,0
|
|
20231120,175400,823118190,12170,12170,12170,12170,0
|
|
20231120,175300,823118190,12170,12170,12170,12170,0
|
|
20231120,175200,823118190,12170,12170,12170,12170,0
|
|
20231120,175100,823118190,12170,12170,12170,12170,0
|
|
20231120,175000,823118190,12170,12170,12170,12170,0
|
|
20231120,174900,823118190,12170,12170,12170,12170,0
|
|
20231120,174800,823118190,12170,12170,12170,12170,0
|
|
20231120,174700,823118190,12170,12170,12170,12170,0
|
|
20231120,174600,823118190,12170,12170,12170,12170,0
|
|
20231120,174500,823118190,12170,12170,12170,12170,0
|
|
20231120,174400,823118190,12170,12170,12170,12170,0
|
|
20231120,174300,823118190,12170,12170,12170,12170,0
|
|
20231120,174200,823118190,12170,12170,12170,12170,0
|
|
20231120,174100,823118190,12170,12170,12170,12170,0
|
|
20231120,174000,823118190,12170,12170,12170,12170,0
|
|
20231120,173900,823118190,12170,12170,12170,12170,0
|
|
20231120,173800,823118190,12170,12170,12170,12170,0
|
|
20231120,173700,823118190,12170,12170,12170,12170,0
|
|
20231120,173600,823118190,12170,12170,12170,12170,0
|
|
20231120,173500,823118190,12170,12170,12170,12170,0
|
|
20231120,173400,823118190,12170,12170,12170,12170,0
|
|
20231120,173300,823118190,12170,12170,12170,12170,0
|
|
20231120,173200,823118190,12170,12170,12170,12170,323
|
|
20231120,173100,823118190,12170,12170,12170,12170,0
|
|
20231120,173000,823118190,12170,12170,12170,12170,0
|
|
20231120,172900,823118190,12170,12170,12170,12170,0
|
|
20231120,172800,823118190,12170,12170,12170,12170,0
|
|
20231120,172700,823118190,12170,12170,12170,12170,0
|
|
20231120,172600,823118190,12170,12170,12170,12170,0
|
|
20231120,172500,823118190,12170,12170,12170,12170,0
|
|
20231120,172400,823118190,12170,12170,12170,12170,0
|
|
20231120,172300,823118190,12170,12170,12170,12170,0
|
|
20231120,172200,823118190,12170,12170,12170,12170,0
|
|
20231120,172100,823118190,12170,12170,12170,12170,0
|
|
20231120,172000,823118190,12170,12170,12170,12170,0
|
|
20231120,171900,823118190,12170,12170,12170,12170,0
|
|
20231120,171800,823118190,12170,12170,12170,12170,0
|
|
20231120,171700,823118190,12170,12170,12170,12170,0
|
|
20231120,171600,823118190,12170,12170,12170,12170,0
|
|
20231120,171500,823118190,12170,12170,12170,12170,0
|
|
20231120,171400,823118190,12170,12170,12170,12170,0
|
|
20231120,171300,823118190,12170,12170,12170,12170,0
|
|
20231120,171200,823118190,12170,12170,12170,12170,0
|
|
20231120,171100,823118190,12170,12170,12170,12170,0
|
|
20231120,171000,823118190,12170,12170,12170,12170,0
|
|
20231120,170900,823118190,12170,12170,12170,12170,0
|
|
20231120,170800,823118190,12170,12170,12170,12170,0
|
|
20231120,170700,823118190,12170,12170,12170,12170,0
|
|
20231120,170600,823118190,12170,12170,12170,12170,0
|
|
20231120,170500,823118190,12170,12170,12170,12170,0
|
|
20231120,170400,823118190,12170,12170,12170,12170,0
|
|
20231120,170300,823118190,12170,12170,12170,12170,0
|
|
20231120,170200,823118190,12170,12170,12170,12170,323
|
|
20231120,170100,823118190,12170,12170,12170,12170,0
|
|
20231120,170000,823118190,12170,12170,12170,12170,0
|
|
20231120,165900,823118190,12170,12170,12170,12170,0
|
|
20231120,165800,823118190,12170,12170,12170,12170,0
|
|
20231120,165700,823118190,12170,12170,12170,12170,0
|
|
20231120,165600,823118190,12170,12170,12170,12170,0
|
|
20231120,165500,823118190,12170,12170,12170,12170,0
|
|
20231120,165400,823118190,12170,12170,12170,12170,0
|
|
20231120,165300,823118190,12170,12170,12170,12170,0
|
|
20231120,165200,823118190,12170,12170,12170,12170,0
|
|
20231120,165100,823118190,12170,12170,12170,12170,0
|
|
20231120,165000,823118190,12170,12170,12170,12170,0
|
|
20231120,164900,823118190,12170,12170,12170,12170,0
|
|
20231120,164800,823118190,12170,12170,12170,12170,0
|
|
20231120,164700,823118190,12170,12170,12170,12170,0
|
|
20231120,164600,823118190,12170,12170,12170,12170,0
|
|
20231120,164500,823118190,12170,12170,12170,12170,0
|
|
20231120,164400,823118190,12170,12170,12170,12170,0
|
|
20231120,164300,823118190,12170,12170,12170,12170,0
|
|
20231120,164200,823118190,12170,12170,12170,12170,0
|
|
20231120,164100,823118190,12170,12170,12170,12170,0
|
|
20231120,164000,823118190,12170,12170,12170,12170,0
|
|
20231120,163900,823118190,12170,12170,12170,12170,0
|
|
20231120,163800,823118190,12170,12170,12170,12170,0
|
|
20231120,163700,823118190,12170,12170,12170,12170,0
|
|
20231120,163600,823118190,12170,12170,12170,12170,0
|
|
20231120,163500,823118190,12170,12170,12170,12170,0
|
|
20231120,163400,823118190,12170,12170,12170,12170,0
|
|
20231120,163300,823118190,12170,12170,12170,12170,0
|
|
20231120,163200,823118190,12170,12170,12170,12170,323
|
|
20231120,163100,823118190,12170,12170,12170,12170,0
|
|
20231120,163000,823118190,12170,12170,12170,12170,0
|
|
20231120,162900,823118190,12170,12170,12170,12170,0
|
|
20231120,162800,823118190,12170,12170,12170,12170,0
|
|
20231120,162700,823118190,12170,12170,12170,12170,0
|
|
20231120,162600,823118190,12170,12170,12170,12170,0
|
|
20231120,162500,823118190,12170,12170,12170,12170,0
|
|
20231120,162400,823118190,12170,12170,12170,12170,0
|
|
20231120,162300,823118190,12170,12170,12170,12170,0
|
|
20231120,162200,823118190,12170,12170,12170,12170,0
|
|
20231120,162100,823118190,12170,12170,12170,12170,0
|
|
20231120,162000,823118190,12170,12170,12170,12170,0
|
|
20231120,161900,823118190,12170,12170,12170,12170,0
|
|
20231120,161800,823118190,12170,12170,12170,12170,0
|
|
20231120,161700,823118190,12170,12170,12170,12170,0
|
|
20231120,161600,823118190,12170,12170,12170,12170,0
|
|
20231120,161500,823118190,12170,12170,12170,12170,0
|
|
20231120,161400,823118190,12170,12170,12170,12170,0
|
|
20231120,161300,823118190,12170,12170,12170,12170,0
|
|
20231120,161200,823118190,12170,12170,12170,12170,0
|
|
20231120,161100,823118190,12170,12170,12170,12170,0
|
|
20231120,161000,823118190,12170,12170,12170,12170,0
|
|
20231120,160900,823118190,12170,12170,12170,12170,0
|
|
20231120,160800,823118190,12170,12170,12170,12170,0
|
|
20231120,160700,823118190,12170,12170,12170,12170,0
|
|
20231120,160600,823118190,12170,12170,12170,12170,0
|
|
20231120,160500,823118190,12170,12170,12170,12170,0
|
|
20231120,160400,823118190,12170,12170,12170,12170,0
|
|
20231120,160300,823118190,12170,12170,12170,12170,0
|
|
20231120,160200,823118190,12170,12170,12170,12170,323
|
|
20231120,160100,823118190,12170,12170,12170,12170,0
|
|
20231120,160000,823118190,12170,12170,12170,12170,0
|
|
20231120,155900,823118190,12170,12170,12170,12170,0
|
|
20231120,155800,823118190,12170,12170,12170,12170,0
|
|
20231120,155700,823118190,12170,12170,12170,12170,0
|
|
20231120,155600,823118190,12170,12170,12170,12170,0
|
|
20231120,155500,823118190,12170,12170,12170,12170,0
|
|
20231120,155400,823118190,12170,12170,12170,12170,0
|
|
20231120,155300,823118190,12170,12170,12170,12170,0
|
|
20231120,155200,823118190,12170,12170,12170,12170,0
|
|
20231120,155100,823118190,12170,12170,12170,12170,0
|
|
20231120,155000,823118190,12170,12170,12170,12170,0
|
|
20231120,154900,823118190,12170,12170,12170,12170,0
|
|
20231120,154800,823118190,12170,12170,12170,12170,0
|
|
20231120,154700,823118190,12170,12170,12170,12170,0
|
|
20231120,154600,823118190,12170,12170,12170,12170,0
|
|
20231120,154500,823118190,12170,12170,12170,12170,0
|
|
20231120,154400,823118190,12170,12170,12170,12170,0
|
|
20231120,154300,823118190,12170,12170,12170,12170,0
|
|
20231120,154200,823118190,12170,12170,12170,12170,0
|
|
20231120,154100,823118190,12170,12170,12170,12170,0
|
|
20231120,154000,823118190,12170,12170,12170,12170,0
|
|
20231120,153900,823118190,12170,12170,12170,12170,0
|
|
20231120,153800,823118190,12170,12170,12170,12170,0
|
|
20231120,153700,823118190,12170,12170,12170,12170,0
|
|
20231120,153600,823118190,12170,12170,12170,12170,0
|
|
20231120,153500,823118190,12170,12170,12170,12170,0
|
|
20231120,153400,823118190,12170,12170,12170,12170,0
|
|
20231120,153300,823118190,12170,12170,12170,12170,0
|
|
20231120,153200,823118190,12170,12170,12170,12170,323
|
|
20231120,153100,823118190,12170,12170,12170,12170,0
|
|
20231120,153000,823118190,12170,12170,12170,12170,323
|
|
20231120,152900,819187280,12180,12180,12180,12180,0
|
|
20231120,152800,819187280,12180,12180,12180,12180,0
|
|
20231120,152700,819187280,12180,12180,12180,12180,0
|
|
20231120,152600,819187280,12180,12180,12180,12180,0
|
|
20231120,152500,819187280,12180,12180,12180,12180,0
|
|
20231120,152400,819187280,12180,12180,12180,12180,0
|
|
20231120,152300,819187280,12180,12180,12180,12180,0
|
|
20231120,152200,819187280,12180,12180,12180,12180,0
|
|
20231120,152100,819187280,12180,12180,12180,12180,0
|
|
20231120,152000,819187280,12180,12180,12180,12180,0
|
|
20231120,151900,819187280,12180,12170,12180,12160,88
|
|
20231120,151800,818116260,12170,12160,12170,12160,46
|
|
20231120,151700,817556870,12160,12160,12160,12160,100
|
|
20231120,151600,816340870,12160,12160,12160,12160,2
|
|
20231120,151500,816316550,12170,12170,12170,12170,150
|
|
20231120,151400,814491050,12170,12170,12170,12170,163
|
|
20231120,151300,812507340,12170,12170,12170,12170,50
|
|
20231120,151200,811898840,12160,12160,12160,12160,3
|
|
20231120,151100,811862360,12160,12160,12160,12160,0
|
|
20231120,151000,811862360,12160,12160,12160,12160,33
|
|
20231120,150900,811461080,12160,12160,12160,12160,0
|
|
20231120,150800,811461080,12160,12160,12160,12160,153
|
|
20231120,150700,809600600,12160,12160,12160,12160,5
|
|
20231120,150600,809539800,12160,12160,12160,12160,100
|
|
20231120,150500,808323800,12160,12170,12170,12160,216
|
|
20231120,150400,805696280,12170,12170,12170,12170,133
|
|
20231120,150300,804077670,12170,12170,12170,12170,395
|
|
20231120,150200,799270520,12180,12180,12180,12180,251
|
|
20231120,150100,796213340,12190,12190,12190,12190,105
|
|
20231120,150000,794933390,12190,12190,12190,12190,50
|
|
20231120,145900,794323890,12190,12190,12190,12190,102
|
|
20231120,145800,793080510,12190,12190,12190,12190,0
|
|
20231120,145700,793080510,12190,12190,12190,12190,0
|
|
20231120,145600,793080510,12190,12190,12190,12190,1
|
|
20231120,145500,793068320,12200,12200,12200,12200,1
|
|
20231120,145400,793056120,12200,12200,12200,12200,0
|
|
20231120,145300,793056120,12200,12200,12200,12200,2
|
|
20231120,145200,793031720,12200,12200,12200,12200,0
|
|
20231120,145100,793031720,12200,12200,12200,12190,214
|
|
20231120,145000,790421520,12200,12200,12200,12200,101
|
|
20231120,144900,789189320,12200,12200,12200,12200,32
|
|
20231120,144800,788798920,12200,12200,12200,12200,0
|
|
20231120,144700,788798920,12200,12200,12200,12200,5
|
|
20231120,144600,788737920,12200,12200,12200,12200,1
|
|
20231120,144500,788725720,12200,12200,12200,12200,1
|
|
20231120,144400,788713520,12210,12190,12210,12190,232
|
|
20231120,144300,785883680,12190,12190,12190,12190,15
|
|
20231120,144200,785700830,12190,12190,12190,12190,1
|
|
20231120,144100,785688640,12190,12190,12190,12190,198
|
|
20231120,144000,783275020,12190,12190,12190,12190,0
|
|
20231120,143900,783275020,12190,12190,12190,12190,0
|
|
20231120,143800,783275020,12190,12180,12190,12180,33
|
|
20231120,143700,782872950,12180,12180,12180,12180,75
|
|
20231120,143600,781959450,12170,12180,12180,12170,110
|
|
20231120,143500,780620650,12170,12170,12170,12170,0
|
|
20231120,143400,780620650,12170,12170,12170,12170,435
|
|
20231120,143300,775326700,12170,12170,12170,12170,0
|
|
20231120,143200,775326700,12170,12170,12170,12170,10
|
|
20231120,143100,775205000,12170,12170,12170,12170,225
|
|
20231120,143000,772466750,12180,12180,12180,12180,5
|
|
20231120,142900,772405850,12180,12170,12180,12170,2
|
|
20231120,142800,772381500,12170,12170,12170,12170,198
|
|
20231120,142700,769971840,12180,12190,12190,12180,15
|
|
20231120,142600,769789090,12190,12200,12200,12190,30
|
|
20231120,142500,769423190,12200,12200,12200,12200,2
|
|
20231120,142400,769398790,12210,12210,12210,12210,5
|
|
20231120,142300,769337740,12210,12210,12210,12210,10
|
|
20231120,142200,769215640,12210,12210,12210,12210,950
|
|
20231120,142100,757616140,12220,12210,12220,12210,261
|
|
20231120,142000,754429230,12210,12210,12210,12210,0
|
|
20231120,141900,754429230,12210,12210,12210,12210,10
|
|
20231120,141800,754307130,12210,12210,12210,12210,10
|
|
20231120,141700,754185030,12210,12210,12210,12210,0
|
|
20231120,141600,754185030,12210,12210,12210,12210,1200
|
|
20231120,141500,739533030,12220,12220,12220,12220,1
|
|
20231120,141400,739520810,12220,12220,12220,12220,0
|
|
20231120,141300,739520810,12220,12220,12220,12220,1
|
|
20231120,141200,739508590,12220,12220,12220,12220,1
|
|
20231120,141100,739496370,12220,12220,12220,12220,2
|
|
20231120,141000,739471930,12210,12220,12220,12210,196
|
|
20231120,140900,737077410,12220,12220,12220,12220,2
|
|
20231120,140800,737052970,12210,12200,12210,12200,7601
|
|
20231120,140700,644245760,12210,12210,12210,12210,0
|
|
20231120,140600,644245760,12210,12210,12210,12210,0
|
|
20231120,140500,644245760,12210,12210,12210,12210,1
|
|
20231120,140400,644233550,12210,12210,12210,12210,0
|
|
20231120,140300,644233550,12210,12210,12210,12210,9
|
|
20231120,140200,644123660,12210,12210,12210,12210,5
|
|
20231120,140100,644062610,12210,12210,12210,12210,0
|
|
20231120,140000,644062610,12210,12210,12210,12210,0
|
|
20231120,135900,644062610,12210,12210,12210,12210,20
|
|
20231120,135800,643818410,12220,12220,12220,12220,0
|
|
20231120,135700,643818410,12220,12220,12220,12220,9
|
|
20231120,135600,643708430,12160,12160,12160,12160,0
|
|
20231120,135500,643708430,12160,12210,12210,12160,1890
|
|
20231120,135400,620688290,12220,12220,12220,12220,0
|
|
20231120,135300,620688290,12220,12220,12220,12220,51
|
|
20231120,135200,620065070,12220,12220,12220,12220,0
|
|
20231120,135100,620065070,12220,12220,12220,12220,0
|
|
20231120,135000,620065070,12220,12220,12220,12220,0
|
|
20231120,134900,620065070,12220,12220,12220,12220,0
|
|
20231120,134800,620065070,12220,12220,12220,12220,1
|
|
20231120,134700,620052850,12220,12220,12220,12220,3
|
|
20231120,134600,620016190,12220,12220,12220,12220,58
|
|
20231120,134500,619307430,12220,12220,12220,12220,2
|
|
20231120,134400,619282990,12220,12220,12220,12220,42
|
|
20231120,134300,618769750,12220,12220,12220,12220,16
|
|
20231120,134200,618574230,12240,12240,12240,12240,1
|
|
20231120,134100,618561990,12220,12220,12220,12220,0
|
|
20231120,134000,618561990,12220,12220,12220,12220,0
|
|
20231120,133900,618561990,12220,12220,12220,12220,200
|
|
20231120,133800,616117990,12200,12200,12200,12200,0
|
|
20231120,133700,616117990,12200,12200,12200,12200,91
|
|
20231120,133600,615007790,12220,12220,12220,12220,0
|
|
20231120,133500,615007790,12220,12220,12220,12220,0
|
|
20231120,133400,615007790,12220,12220,12220,12220,0
|
|
20231120,133300,615007790,12220,12220,12220,12220,0
|
|
20231120,133200,615007790,12220,12220,12220,12220,20
|
|
20231120,133100,614763390,12220,12200,12220,12200,32
|
|
20231120,133000,614372930,12220,12220,12220,12220,0
|
|
20231120,132900,614372930,12220,12220,12220,12220,0
|
|
20231120,132800,614372930,12220,12220,12220,12200,202
|
|
20231120,132700,611907630,12220,12220,12220,12220,15
|
|
20231120,132600,611724330,12220,12220,12220,12220,1
|
|
20231120,132500,611712110,12210,12210,12210,12210,0
|
|
20231120,132400,611712110,12210,12210,12210,12210,14
|
|
20231120,132300,611541170,12210,12210,12210,12210,0
|
|
20231120,132200,611541170,12210,12200,12210,12200,21
|
|
20231120,132100,611284960,12200,12220,12220,12200,116
|
|
20231120,132000,609868600,12210,12210,12210,12210,459
|
|
20231120,131900,604264210,12220,12220,12220,12220,4
|
|
20231120,131800,604215330,12220,12220,12220,12210,301
|
|
20231120,131700,600539030,12220,12220,12220,12220,60
|
|
20231120,131600,599805830,12220,12220,12220,12220,0
|
|
20231120,131500,599805830,12220,12220,12220,12220,0
|
|
20231120,131400,599805830,12220,12230,12230,12220,105
|
|
20231120,131300,598522630,12220,12220,12220,12220,0
|
|
20231120,131200,598522630,12220,12220,12220,12220,0
|
|
20231120,131100,598522630,12220,12230,12230,12220,200
|
|
20231120,131000,596077160,12250,12250,12250,12250,0
|
|
20231120,130900,596077160,12250,12250,12250,12250,0
|
|
20231120,130800,596077160,12250,12230,12250,12230,121
|
|
20231120,130700,594596910,12250,12230,12250,12230,101
|
|
20231120,130600,593361660,12250,12250,12250,12250,60
|
|
20231120,130500,592626660,12250,12250,12250,12250,0
|
|
20231120,130400,592626660,12250,12250,12250,12250,2
|
|
20231120,130300,592602160,12230,12230,12230,12230,0
|
|
20231120,130200,592602160,12230,12230,12230,12230,0
|
|
20231120,130100,592602160,12230,12230,12230,12230,0
|
|
20231120,130000,592602160,12230,12230,12230,12230,0
|
|
20231120,125900,592602160,12230,12260,12260,12230,24
|
|
20231120,125800,592308610,12230,12230,12230,12230,25
|
|
20231120,125700,592002860,12260,12250,12260,12230,237
|
|
20231120,125600,589102190,12250,12250,12250,12250,0
|
|
20231120,125500,589102190,12250,12250,12250,12250,1
|
|
20231120,125400,589089940,12250,12250,12250,12250,25
|
|
20231120,125300,588783690,12250,12250,12250,12250,6
|
|
20231120,125200,588710190,12260,12260,12260,12260,103
|
|
20231120,125100,587447410,12250,12250,12250,12250,240
|
|
20231120,125000,584507410,12250,12250,12250,12250,0
|
|
20231120,124900,584507410,12250,12250,12250,12250,3
|
|
20231120,124800,584470660,12260,12260,12260,12260,3
|
|
20231120,124700,584433880,12220,12220,12260,12220,1054
|
|
20231120,124600,571514240,12250,12250,12260,12250,201
|
|
20231120,124500,569050280,12260,12260,12260,12260,1
|
|
20231120,124400,569038020,12220,12250,12250,12220,803
|
|
20231120,124300,559201420,12250,12250,12250,12250,0
|
|
20231120,124200,559201420,12250,12250,12250,12250,1
|
|
20231120,124100,559189170,12220,12220,12220,12220,3
|
|
20231120,124000,559152510,12250,12250,12250,12250,1
|
|
20231120,123900,559140260,12230,12230,12230,12230,1
|
|
20231120,123800,559128030,12230,12230,12230,12230,0
|
|
20231120,123700,559128030,12230,12230,12230,12230,1
|
|
20231120,123600,559115800,12230,12230,12230,12230,318
|
|
20231120,123500,555226660,12230,12230,12230,12230,50
|
|
20231120,123400,554615160,12250,12260,12260,12250,348
|
|
20231120,123300,550352150,12250,12250,12250,12250,136
|
|
20231120,123200,548686150,12260,12260,12260,12260,100
|
|
20231120,123100,547460150,12260,12260,12260,12260,58
|
|
20231120,123000,546749070,12270,12250,12270,12240,251
|
|
20231120,122900,543672230,12250,12230,12250,12230,210
|
|
20231120,122800,541100970,12230,12230,12230,12230,343
|
|
20231120,122700,536906080,12230,12230,12230,12230,5
|
|
20231120,122600,536844930,12240,12240,12240,12240,1
|
|
20231120,122500,536832690,12240,12240,12240,12240,2
|
|
20231120,122400,536808210,12240,12240,12240,12240,75
|
|
20231120,122300,535890210,12230,12230,12230,12230,41
|
|
20231120,122200,535388780,12230,12230,12230,12230,201
|
|
20231120,122100,532930550,12210,12210,12210,12210,417
|
|
20231120,122000,527838980,12210,12210,12230,12210,224
|
|
20231120,121900,525103920,12230,12230,12230,12230,409
|
|
20231120,121800,520101850,12230,12230,12230,12230,21
|
|
20231120,121700,519845020,12230,12220,12230,12220,49
|
|
20231120,121600,519245850,12230,12230,12230,12230,123
|
|
20231120,121500,517741560,12230,12220,12230,12220,386
|
|
20231120,121400,513020930,12220,12220,12220,12220,0
|
|
20231120,121300,513020930,12220,12220,12220,12220,385
|
|
20231120,121200,508316230,12220,12220,12220,12190,7
|
|
20231120,121100,508230810,12220,12200,12220,12200,886
|
|
20231120,121000,497419650,12200,12200,12200,12200,654
|
|
20231120,120900,489440850,12200,12140,12200,12130,2451
|
|
20231120,120800,459612940,12120,12120,12120,12120,135
|
|
20231120,120700,457976740,12130,12130,12130,12130,32
|
|
20231120,120600,457588580,12130,12130,12130,12130,868
|
|
20231120,120500,447059740,12140,12150,12150,12140,4
|
|
20231120,120400,447011160,12150,12140,12150,12130,20
|
|
20231120,120300,446768350,12150,12150,12150,12150,30
|
|
20231120,120200,446403850,12150,12150,12150,12150,0
|
|
20231120,120100,446403850,12150,12150,12150,12150,0
|
|
20231120,120000,446403850,12150,12150,12150,12150,0
|
|
20231120,115900,446403850,12150,12150,12150,12150,0
|
|
20231120,115800,446403850,12150,12150,12150,12150,6
|
|
20231120,115700,446330950,12150,12150,12150,12150,0
|
|
20231120,115600,446330950,12150,12150,12150,12150,0
|
|
20231120,115500,446330950,12150,12150,12150,12150,26
|
|
20231120,115400,446015050,12150,12150,12150,12150,1
|
|
20231120,115300,446002900,12150,12150,12150,12150,1
|
|
20231120,115200,445990750,12150,12120,12150,12120,207
|
|
20231120,115100,443481880,12150,12150,12150,12150,1
|
|
20231120,115000,443469730,12120,12120,12150,12120,12
|
|
20231120,114900,443324260,12150,12150,12150,12150,3
|
|
20231120,114800,443287810,12150,12150,12150,12150,0
|
|
20231120,114700,443287810,12150,12150,12150,12150,0
|
|
20231120,114600,443287810,12150,12150,12150,12150,3
|
|
20231120,114500,443251360,12150,12150,12150,12150,20
|
|
20231120,114400,443008360,12120,12120,12120,12120,0
|
|
20231120,114300,443008360,12120,12120,12120,12120,0
|
|
20231120,114200,443008360,12120,12120,12120,12120,10
|
|
20231120,114100,442887160,12120,12120,12120,12120,0
|
|
20231120,114000,442887160,12120,12120,12120,12120,0
|
|
20231120,113900,442887160,12120,12120,12120,12120,0
|
|
20231120,113800,442887160,12120,12120,12120,12120,0
|
|
20231120,113700,442887160,12120,12120,12120,12120,100
|
|
20231120,113600,441675160,12140,12140,12140,12140,6
|
|
20231120,113500,441602320,12140,12140,12140,12140,0
|
|
20231120,113400,441602320,12140,12150,12150,12140,44
|
|
20231120,113300,441067940,12150,12150,12150,12150,70
|
|
20231120,113200,440217440,12150,12150,12150,12150,5
|
|
20231120,113100,440156690,12150,12160,12160,12150,21
|
|
20231120,113000,439901530,12150,12150,12150,12150,50
|
|
20231120,112900,439294030,12160,12160,12160,12160,1
|
|
20231120,112800,439281870,12150,12150,12150,12150,11
|
|
20231120,112700,439148220,12150,12150,12150,12150,0
|
|
20231120,112600,439148220,12150,12150,12150,12150,11
|
|
20231120,112500,439014570,12150,12150,12150,12150,0
|
|
20231120,112400,439014570,12150,12150,12150,12150,0
|
|
20231120,112300,439014570,12150,12150,12150,12150,14
|
|
20231120,112200,438844470,12150,12150,12150,12150,31
|
|
20231120,112100,438467820,12150,12150,12150,12150,0
|
|
20231120,112000,438467820,12150,12150,12150,12150,324
|
|
20231120,111900,434531220,12150,12150,12150,12150,0
|
|
20231120,111800,434531220,12150,12150,12150,12150,145
|
|
20231120,111700,432769470,12160,12160,12160,12160,0
|
|
20231120,111600,432769470,12160,12160,12160,12160,3
|
|
20231120,111500,432732990,12150,12150,12150,12150,155
|
|
20231120,111400,430849740,12160,12160,12160,12160,19
|
|
20231120,111300,430618700,12160,12160,12160,12160,0
|
|
20231120,111200,430618700,12160,12160,12160,12160,50
|
|
20231120,111100,430010700,12160,12160,12160,12160,0
|
|
20231120,111000,430010700,12160,12170,12170,12160,5
|
|
20231120,110900,429949880,12160,12160,12160,12160,100
|
|
20231120,110800,428733880,12170,12170,12170,12170,0
|
|
20231120,110700,428733880,12170,12170,12170,12170,305
|
|
20231120,110600,425022030,12170,12150,12170,12150,56
|
|
20231120,110500,424341260,12160,12160,12160,12160,7
|
|
20231120,110400,424256140,12150,12150,12150,12150,0
|
|
20231120,110300,424256140,12150,12150,12150,12150,1
|
|
20231120,110200,424243990,12150,12150,12150,12150,1
|
|
20231120,110100,424231840,12140,12140,12140,12140,0
|
|
20231120,110000,424231840,12140,12140,12140,12140,15
|
|
20231120,105900,424049740,12140,12140,12140,12140,1
|
|
20231120,105800,424037600,12140,12130,12140,12130,817
|
|
20231120,105700,414121380,12130,12130,12130,12130,1
|
|
20231120,105600,414109250,12110,12110,12110,12110,0
|
|
20231120,105500,414109250,12110,12110,12110,12110,1
|
|
20231120,105400,414097140,12130,12130,12130,12130,0
|
|
20231120,105300,414097140,12130,12130,12130,12130,0
|
|
20231120,105200,414097140,12130,12130,12130,12130,7
|
|
20231120,105100,414012230,12100,12100,12100,12100,0
|
|
20231120,105000,414012230,12100,12100,12100,12100,0
|
|
20231120,104900,414012230,12100,12110,12110,12100,138
|
|
20231120,104800,412341480,12110,12110,12110,12110,0
|
|
20231120,104700,412341480,12110,12110,12110,12110,0
|
|
20231120,104600,412341480,12110,12110,12110,12110,500
|
|
20231120,104500,406286480,12110,12110,12110,12110,52
|
|
20231120,104400,405656760,12110,12130,12130,12110,10
|
|
20231120,104300,405535570,12140,12140,12140,12140,0
|
|
20231120,104200,405535570,12140,12140,12140,12140,31
|
|
20231120,104100,405159230,12140,12140,12140,12140,500
|
|
20231120,104000,399089230,12170,12170,12170,12170,2
|
|
20231120,103900,399064890,12170,12150,12170,12140,187
|
|
20231120,103800,396793490,12150,12150,12150,12150,132
|
|
20231120,103700,395189690,12150,12150,12150,12150,0
|
|
20231120,103600,395189690,12150,12150,12150,12150,0
|
|
20231120,103500,395189690,12150,12150,12150,12150,0
|
|
20231120,103400,395189690,12150,12150,12150,12150,282
|
|
20231120,103300,391763390,12160,12160,12160,12160,0
|
|
20231120,103200,391763390,12160,12160,12160,12160,0
|
|
20231120,103100,391763390,12160,12150,12160,12150,50
|
|
20231120,103000,391155470,12150,12150,12150,12150,100
|
|
20231120,102900,389940470,12150,12150,12150,12150,178
|
|
20231120,102800,387777770,12170,12180,12180,12170,105
|
|
20231120,102700,386499900,12180,12180,12180,12180,0
|
|
20231120,102600,386499900,12180,12180,12180,12180,4
|
|
20231120,102500,386451180,12180,12180,12180,12180,2
|
|
20231120,102400,386426820,12180,12180,12180,12180,70
|
|
20231120,102300,385574220,12170,12170,12170,12170,35
|
|
20231120,102200,385148270,12150,12160,12160,12150,110
|
|
20231120,102100,383811750,12170,12170,12170,12170,1
|
|
20231120,102000,383799580,12180,12180,12180,12180,50
|
|
20231120,101900,383190580,12180,12180,12180,12180,100
|
|
20231120,101800,381972580,12180,12180,12180,12180,101
|
|
20231120,101700,380742400,12190,12180,12190,12180,386
|
|
20231120,101600,376039860,12180,12180,12180,12180,105
|
|
20231120,101500,374760960,12180,12180,12180,12180,2
|
|
20231120,101400,374736600,12150,12150,12150,12150,26
|
|
20231120,101300,374420700,12160,12160,12160,12160,46
|
|
20231120,101200,373861340,12160,12160,12160,12160,3
|
|
20231120,101100,373824860,12140,12140,12140,12140,0
|
|
20231120,101000,373824860,12140,12170,12170,12140,1296
|
|
20231120,100900,358077360,12190,12190,12190,12160,39
|
|
20231120,100800,357603060,12160,12190,12190,12160,728
|
|
20231120,100700,348738820,12200,12190,12200,12190,298
|
|
20231120,100600,345104160,12200,12200,12200,12170,807
|
|
20231120,100500,335279280,12200,12190,12200,12150,915
|
|
20231120,100400,324141550,12190,12180,12190,12180,123
|
|
20231120,100300,322643390,12180,12170,12180,12170,187
|
|
20231120,100200,320367570,12170,12160,12170,12160,212
|
|
20231120,100100,317789630,12160,12160,12160,12160,1
|
|
20231120,100000,317777470,12170,12170,12170,12140,662
|
|
20231120,095900,309738710,12170,12170,12170,12170,366
|
|
20231120,095800,305284490,12180,12150,12180,12140,1057
|
|
20231120,095700,292439530,12150,12120,12150,12120,393
|
|
20231120,095600,287670540,12120,12100,12120,12100,253
|
|
20231120,095500,284609190,12060,12100,12100,12060,567
|
|
20231120,095400,277762020,12100,12100,12100,12080,320
|
|
20231120,095300,273891420,12100,12100,12100,12100,1
|
|
20231120,095200,273879320,12070,12100,12100,12070,224
|
|
20231120,095100,271169310,12100,12100,12100,12100,0
|
|
20231120,095000,271169310,12100,12100,12100,12100,1
|
|
20231120,094900,271157210,12070,12070,12070,12070,1563
|
|
20231120,094800,252291800,12090,12060,12100,12060,38
|
|
20231120,094700,251833090,12060,12060,12060,12060,817
|
|
20231120,094600,241980070,12070,12070,12070,12070,0
|
|
20231120,094500,241980070,12070,12070,12070,12070,50
|
|
20231120,094400,241376570,12070,12080,12080,12070,2
|
|
20231120,094300,241352420,12100,12100,12100,12100,5
|
|
20231120,094200,241291920,12090,12100,12100,12090,47
|
|
20231120,094100,240723230,12100,12100,12100,12100,10
|
|
20231120,094000,240602230,12070,12070,12070,12070,20
|
|
20231120,093900,240360830,12040,12070,12070,12040,3926
|
|
20231120,093800,193051800,12070,12070,12070,12070,75
|
|
20231120,093700,192146550,12090,12070,12090,12070,58
|
|
20231120,093600,191446330,12070,12090,12090,12070,374
|
|
20231120,093500,186927980,12090,12090,12090,12090,148
|
|
20231120,093400,185138660,12090,12090,12090,12090,12
|
|
20231120,093300,184993580,12090,12090,12090,12080,161
|
|
20231120,093200,183047530,12090,12110,12110,12090,224
|
|
20231120,093100,180339350,12120,12120,12120,12120,21
|
|
20231120,093000,180084830,12100,12140,12140,12100,531
|
|
20231120,092900,173651030,12100,12090,12100,12090,230
|
|
20231120,092800,170868050,12100,12100,12100,12100,382
|
|
20231120,092700,166245850,12140,12140,12140,12140,123
|
|
20231120,092600,164752630,12150,12150,12150,12150,150
|
|
20231120,092500,162930130,12100,12100,12100,12100,7
|
|
20231120,092400,162845430,12100,12100,12100,12100,22
|
|
20231120,092300,162579230,12100,12170,12170,12100,112
|
|
20231120,092200,161219710,12130,12180,12180,12130,1199
|
|
20231120,092100,146673810,12130,12100,12200,12100,1513
|
|
20231120,092000,128260350,12130,12130,12140,12100,198
|
|
20231120,091900,125858280,12120,12090,12120,12090,3306
|
|
20231120,091800,85870940,12080,12050,12080,12050,1632
|
|
20231120,091700,66178220,12050,12050,12050,12050,10
|
|
20231120,091600,66057720,12050,12050,12060,12050,64
|
|
20231120,091500,65286500,12050,12040,12050,12040,58
|
|
20231120,091400,64588080,12040,11990,12040,11940,1402
|
|
20231120,091300,47839000,11990,12040,12040,11990,205
|
|
20231120,091200,45380050,12040,12040,12040,12040,9
|
|
20231120,091100,45271690,12040,12040,12040,12040,20
|
|
20231120,091000,45030890,12090,12090,12090,12080,307
|
|
20231120,090900,41319290,12000,11940,12000,11940,388
|
|
20231120,090800,36673470,11960,11960,11960,11960,10
|
|
20231120,090700,36553870,11960,11960,11960,11960,0
|
|
20231120,090600,36553870,11960,11990,11990,11940,121
|
|
20231120,090500,35107640,11990,11990,11990,11990,20
|
|
20231120,090400,34867840,12000,11990,12000,11940,318
|
|
20231120,090300,31069200,11940,12020,12020,11940,1031
|
|
20231120,090200,18756660,11930,11930,11930,11930,0
|
|
20231120,090100,18756660,11930,11940,11940,11930,367
|
|
20231120,090000,14376150,11940,11930,11940,11930,1205
|