621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191800,373563430,8380,8380,8380,8380,1724
|
|
20231120,191700,373563430,8380,8380,8380,8380,0
|
|
20231120,191600,373563430,8380,8380,8380,8380,0
|
|
20231120,191500,373563430,8380,8380,8380,8380,0
|
|
20231120,191400,373563430,8380,8380,8380,8380,0
|
|
20231120,191300,373563430,8380,8380,8380,8380,0
|
|
20231120,191200,373563430,8380,8380,8380,8380,0
|
|
20231120,191100,373563430,8380,8380,8380,8380,0
|
|
20231120,191000,373563430,8380,8380,8380,8380,0
|
|
20231120,190900,373563430,8380,8380,8380,8380,0
|
|
20231120,190800,373563430,8380,8380,8380,8380,0
|
|
20231120,190700,373563430,8380,8380,8380,8380,0
|
|
20231120,190600,373563430,8380,8380,8380,8380,0
|
|
20231120,190500,373563430,8380,8380,8380,8380,0
|
|
20231120,190400,373563430,8380,8380,8380,8380,0
|
|
20231120,190300,373563430,8380,8380,8380,8380,0
|
|
20231120,190200,373563430,8380,8380,8380,8380,0
|
|
20231120,190100,373563430,8380,8380,8380,8380,0
|
|
20231120,190000,373563430,8380,8380,8380,8380,0
|
|
20231120,185900,373563430,8380,8380,8380,8380,0
|
|
20231120,185800,373563430,8380,8380,8380,8380,0
|
|
20231120,185700,373563430,8380,8380,8380,8380,0
|
|
20231120,185600,373563430,8380,8380,8380,8380,0
|
|
20231120,185500,373563430,8380,8380,8380,8380,0
|
|
20231120,185400,373563430,8380,8380,8380,8380,0
|
|
20231120,185300,373563430,8380,8380,8380,8380,0
|
|
20231120,185200,373563430,8380,8380,8380,8380,0
|
|
20231120,185100,373563430,8380,8380,8380,8380,0
|
|
20231120,185000,373563430,8380,8380,8380,8380,0
|
|
20231120,184900,373563430,8380,8380,8380,8380,0
|
|
20231120,184800,373563430,8380,8380,8380,8380,1724
|
|
20231120,184700,373563430,8380,8380,8380,8380,0
|
|
20231120,184600,373563430,8380,8380,8380,8380,0
|
|
20231120,184500,373563430,8380,8380,8380,8380,0
|
|
20231120,184400,373563430,8380,8380,8380,8380,0
|
|
20231120,184300,373563430,8380,8380,8380,8380,0
|
|
20231120,184200,373563430,8380,8380,8380,8380,0
|
|
20231120,184100,373563430,8380,8380,8380,8380,0
|
|
20231120,184000,373563430,8380,8380,8380,8380,0
|
|
20231120,183900,373563430,8380,8380,8380,8380,0
|
|
20231120,183800,373563430,8380,8380,8380,8380,0
|
|
20231120,183700,373563430,8380,8380,8380,8380,0
|
|
20231120,183600,373563430,8380,8380,8380,8380,0
|
|
20231120,183500,373563430,8380,8380,8380,8380,0
|
|
20231120,183400,373563430,8380,8380,8380,8380,0
|
|
20231120,183300,373563430,8380,8380,8380,8380,0
|
|
20231120,183200,373563430,8380,8380,8380,8380,0
|
|
20231120,183100,373563430,8380,8380,8380,8380,0
|
|
20231120,183000,373563430,8380,8380,8380,8380,0
|
|
20231120,182900,373563430,8380,8380,8380,8380,0
|
|
20231120,182800,373563430,8380,8380,8380,8380,0
|
|
20231120,182700,373563430,8380,8380,8380,8380,0
|
|
20231120,182600,373563430,8380,8380,8380,8380,0
|
|
20231120,182500,373563430,8380,8380,8380,8380,0
|
|
20231120,182400,373563430,8380,8380,8380,8380,0
|
|
20231120,182300,373563430,8380,8380,8380,8380,0
|
|
20231120,182200,373563430,8380,8380,8380,8380,0
|
|
20231120,182100,373563430,8380,8380,8380,8380,0
|
|
20231120,182000,373563430,8380,8380,8380,8380,0
|
|
20231120,181900,373563430,8380,8380,8380,8380,0
|
|
20231120,181800,373563430,8380,8380,8380,8380,1724
|
|
20231120,181700,373563430,8380,8380,8380,8380,0
|
|
20231120,181600,373563430,8380,8380,8380,8380,0
|
|
20231120,181500,373563430,8380,8380,8380,8380,0
|
|
20231120,181400,373563430,8380,8380,8380,8380,0
|
|
20231120,181300,373563430,8380,8380,8380,8380,0
|
|
20231120,181200,373563430,8380,8380,8380,8380,0
|
|
20231120,181100,373563430,8380,8380,8380,8380,0
|
|
20231120,181000,373563430,8380,8380,8380,8380,0
|
|
20231120,180900,373563430,8380,8380,8380,8380,0
|
|
20231120,180800,373563430,8380,8380,8380,8380,0
|
|
20231120,180700,373563430,8380,8380,8380,8380,0
|
|
20231120,180600,373563430,8380,8380,8380,8380,0
|
|
20231120,180500,373563430,8380,8380,8380,8380,0
|
|
20231120,180400,373563430,8380,8380,8380,8380,0
|
|
20231120,180300,373563430,8380,8380,8380,8380,0
|
|
20231120,180200,373563430,8380,8380,8380,8380,0
|
|
20231120,180100,373563430,8380,8380,8380,8380,0
|
|
20231120,180000,373563430,8380,8380,8380,8380,0
|
|
20231120,175900,373563430,8380,8380,8380,8380,0
|
|
20231120,175800,373563430,8380,8380,8380,8380,0
|
|
20231120,175700,373563430,8380,8380,8380,8380,0
|
|
20231120,175600,373563430,8380,8380,8380,8380,0
|
|
20231120,175500,373563430,8380,8380,8380,8380,0
|
|
20231120,175400,373563430,8380,8380,8380,8380,0
|
|
20231120,175300,373563430,8380,8380,8380,8380,0
|
|
20231120,175200,373563430,8380,8380,8380,8380,0
|
|
20231120,175100,373563430,8380,8380,8380,8380,0
|
|
20231120,175000,373563430,8380,8380,8380,8380,0
|
|
20231120,174900,373563430,8380,8380,8380,8380,0
|
|
20231120,174800,373563430,8380,8380,8380,8380,1724
|
|
20231120,174700,373563430,8380,8380,8380,8380,0
|
|
20231120,174600,373563430,8380,8380,8380,8380,0
|
|
20231120,174500,373563430,8380,8380,8380,8380,0
|
|
20231120,174400,373563430,8380,8380,8380,8380,0
|
|
20231120,174300,373563430,8380,8380,8380,8380,0
|
|
20231120,174200,373563430,8380,8380,8380,8380,0
|
|
20231120,174100,373563430,8380,8380,8380,8380,0
|
|
20231120,174000,373563430,8380,8380,8380,8380,0
|
|
20231120,173900,373563430,8380,8380,8380,8380,0
|
|
20231120,173800,373563430,8380,8380,8380,8380,0
|
|
20231120,173700,373563430,8380,8380,8380,8380,0
|
|
20231120,173600,373563430,8380,8380,8380,8380,0
|
|
20231120,173500,373563430,8380,8380,8380,8380,0
|
|
20231120,173400,373563430,8380,8380,8380,8380,0
|
|
20231120,173300,373563430,8380,8380,8380,8380,0
|
|
20231120,173200,373563430,8380,8380,8380,8380,0
|
|
20231120,173100,373563430,8380,8380,8380,8380,0
|
|
20231120,173000,373563430,8380,8380,8380,8380,0
|
|
20231120,172900,373563430,8380,8380,8380,8380,0
|
|
20231120,172800,373563430,8380,8380,8380,8380,0
|
|
20231120,172700,373563430,8380,8380,8380,8380,0
|
|
20231120,172600,373563430,8380,8380,8380,8380,0
|
|
20231120,172500,373563430,8380,8380,8380,8380,0
|
|
20231120,172400,373563430,8380,8380,8380,8380,0
|
|
20231120,172300,373563430,8380,8380,8380,8380,0
|
|
20231120,172200,373563430,8380,8380,8380,8380,0
|
|
20231120,172100,373563430,8380,8380,8380,8380,0
|
|
20231120,172000,373563430,8380,8380,8380,8380,0
|
|
20231120,171900,373563430,8380,8380,8380,8380,0
|
|
20231120,171800,373563430,8380,8380,8380,8380,1724
|
|
20231120,171700,373563430,8380,8380,8380,8380,0
|
|
20231120,171600,373563430,8380,8380,8380,8380,0
|
|
20231120,171500,373563430,8380,8380,8380,8380,0
|
|
20231120,171400,373563430,8380,8380,8380,8380,0
|
|
20231120,171300,373563430,8380,8380,8380,8380,0
|
|
20231120,171200,373563430,8380,8380,8380,8380,0
|
|
20231120,171100,373563430,8380,8380,8380,8380,0
|
|
20231120,171000,373563430,8380,8380,8380,8380,0
|
|
20231120,170900,373563430,8380,8380,8380,8380,0
|
|
20231120,170800,373563430,8380,8380,8380,8380,0
|
|
20231120,170700,373563430,8380,8380,8380,8380,0
|
|
20231120,170600,373563430,8380,8380,8380,8380,0
|
|
20231120,170500,373563430,8380,8380,8380,8380,0
|
|
20231120,170400,373563430,8380,8380,8380,8380,0
|
|
20231120,170300,373563430,8380,8380,8380,8380,0
|
|
20231120,170200,373563430,8380,8380,8380,8380,0
|
|
20231120,170100,373563430,8380,8380,8380,8380,0
|
|
20231120,170000,373563430,8380,8380,8380,8380,0
|
|
20231120,165900,373563430,8380,8380,8380,8380,0
|
|
20231120,165800,373563430,8380,8380,8380,8380,0
|
|
20231120,165700,373563430,8380,8380,8380,8380,0
|
|
20231120,165600,373563430,8380,8380,8380,8380,0
|
|
20231120,165500,373563430,8380,8380,8380,8380,0
|
|
20231120,165400,373563430,8380,8380,8380,8380,0
|
|
20231120,165300,373563430,8380,8380,8380,8380,0
|
|
20231120,165200,373563430,8380,8380,8380,8380,0
|
|
20231120,165100,373563430,8380,8380,8380,8380,0
|
|
20231120,165000,373563430,8380,8380,8380,8380,0
|
|
20231120,164900,373563430,8380,8380,8380,8380,0
|
|
20231120,164800,373563430,8380,8380,8380,8380,1724
|
|
20231120,164700,373563430,8380,8380,8380,8380,0
|
|
20231120,164600,373563430,8380,8380,8380,8380,0
|
|
20231120,164500,373563430,8380,8380,8380,8380,0
|
|
20231120,164400,373563430,8380,8380,8380,8380,0
|
|
20231120,164300,373563430,8380,8380,8380,8380,0
|
|
20231120,164200,373563430,8380,8380,8380,8380,0
|
|
20231120,164100,373563430,8380,8380,8380,8380,0
|
|
20231120,164000,373563430,8380,8380,8380,8380,0
|
|
20231120,163900,373563430,8380,8380,8380,8380,0
|
|
20231120,163800,373563430,8380,8380,8380,8380,0
|
|
20231120,163700,373563430,8380,8380,8380,8380,0
|
|
20231120,163600,373563430,8380,8380,8380,8380,0
|
|
20231120,163500,373563430,8380,8380,8380,8380,0
|
|
20231120,163400,373563430,8380,8380,8380,8380,0
|
|
20231120,163300,373563430,8380,8380,8380,8380,0
|
|
20231120,163200,373563430,8380,8380,8380,8380,0
|
|
20231120,163100,373563430,8380,8380,8380,8380,0
|
|
20231120,163000,373563430,8380,8380,8380,8380,0
|
|
20231120,162900,373563430,8380,8380,8380,8380,0
|
|
20231120,162800,373563430,8380,8380,8380,8380,0
|
|
20231120,162700,373563430,8380,8380,8380,8380,0
|
|
20231120,162600,373563430,8380,8380,8380,8380,0
|
|
20231120,162500,373563430,8380,8380,8380,8380,0
|
|
20231120,162400,373563430,8380,8380,8380,8380,0
|
|
20231120,162300,373563430,8380,8380,8380,8380,0
|
|
20231120,162200,373563430,8380,8380,8380,8380,0
|
|
20231120,162100,373563430,8380,8380,8380,8380,0
|
|
20231120,162000,373563430,8380,8380,8380,8380,0
|
|
20231120,161900,373563430,8380,8380,8380,8380,0
|
|
20231120,161800,373563430,8380,8380,8380,8380,1724
|
|
20231120,161700,373563430,8380,8380,8380,8380,0
|
|
20231120,161600,373563430,8380,8380,8380,8380,0
|
|
20231120,161500,373563430,8380,8380,8380,8380,0
|
|
20231120,161400,373563430,8380,8380,8380,8380,0
|
|
20231120,161300,373563430,8380,8380,8380,8380,0
|
|
20231120,161200,373563430,8380,8380,8380,8380,0
|
|
20231120,161100,373563430,8380,8380,8380,8380,0
|
|
20231120,161000,373563430,8380,8380,8380,8380,0
|
|
20231120,160900,373563430,8380,8380,8380,8380,0
|
|
20231120,160800,373563430,8380,8380,8380,8380,0
|
|
20231120,160700,373563430,8380,8380,8380,8380,0
|
|
20231120,160600,373563430,8380,8380,8380,8380,0
|
|
20231120,160500,373563430,8380,8380,8380,8380,0
|
|
20231120,160400,373563430,8380,8380,8380,8380,0
|
|
20231120,160300,373563430,8380,8380,8380,8380,0
|
|
20231120,160200,373563430,8380,8380,8380,8380,0
|
|
20231120,160100,373563430,8380,8380,8380,8380,0
|
|
20231120,160000,373563430,8380,8380,8380,8380,0
|
|
20231120,155900,373563430,8380,8380,8380,8380,0
|
|
20231120,155800,373563430,8380,8380,8380,8380,0
|
|
20231120,155700,373563430,8380,8380,8380,8380,0
|
|
20231120,155600,373563430,8380,8380,8380,8380,0
|
|
20231120,155500,373563430,8380,8380,8380,8380,0
|
|
20231120,155400,373563430,8380,8380,8380,8380,0
|
|
20231120,155300,373563430,8380,8380,8380,8380,0
|
|
20231120,155200,373563430,8380,8380,8380,8380,0
|
|
20231120,155100,373563430,8380,8380,8380,8380,0
|
|
20231120,155000,373563430,8380,8380,8380,8380,0
|
|
20231120,154900,373563430,8380,8380,8380,8380,0
|
|
20231120,154800,373563430,8380,8380,8380,8380,1724
|
|
20231120,154700,373563430,8380,8380,8380,8380,0
|
|
20231120,154600,373563430,8380,8380,8380,8380,0
|
|
20231120,154500,373563430,8380,8380,8380,8380,0
|
|
20231120,154400,373563430,8380,8380,8380,8380,0
|
|
20231120,154300,373563430,8380,8380,8380,8380,0
|
|
20231120,154200,373563430,8380,8380,8380,8380,0
|
|
20231120,154100,373563430,8380,8380,8380,8380,0
|
|
20231120,154000,373563430,8380,8380,8380,8380,0
|
|
20231120,153900,373563430,8380,8380,8380,8380,0
|
|
20231120,153800,373563430,8380,8380,8380,8380,0
|
|
20231120,153700,373563430,8380,8380,8380,8380,0
|
|
20231120,153600,373563430,8380,8380,8380,8380,0
|
|
20231120,153500,373563430,8380,8380,8380,8380,0
|
|
20231120,153400,373563430,8380,8380,8380,8380,0
|
|
20231120,153300,373563430,8380,8380,8380,8380,0
|
|
20231120,153200,373563430,8380,8380,8380,8380,0
|
|
20231120,153100,373563430,8380,8380,8380,8380,0
|
|
20231120,153000,373563430,8380,8380,8380,8380,1724
|
|
20231120,152900,359116310,8410,8410,8410,8410,0
|
|
20231120,152800,359116310,8410,8410,8410,8410,0
|
|
20231120,152700,359116310,8410,8410,8410,8410,0
|
|
20231120,152600,359116310,8410,8410,8410,8410,0
|
|
20231120,152500,359116310,8410,8410,8410,8410,0
|
|
20231120,152400,359116310,8410,8410,8410,8410,0
|
|
20231120,152300,359116310,8410,8410,8410,8410,0
|
|
20231120,152200,359116310,8410,8410,8410,8410,0
|
|
20231120,152100,359116310,8410,8410,8410,8410,0
|
|
20231120,152000,359116310,8410,8410,8410,8410,0
|
|
20231120,151900,359116310,8410,8410,8410,8410,2
|
|
20231120,151800,359099490,8390,8390,8390,8390,0
|
|
20231120,151700,359099490,8390,8400,8400,8380,910
|
|
20231120,151600,351466740,8400,8400,8410,8400,511
|
|
20231120,151500,347174330,8400,8400,8400,8400,0
|
|
20231120,151400,347174330,8400,8400,8400,8400,9
|
|
20231120,151300,347098730,8400,8400,8400,8400,0
|
|
20231120,151200,347098730,8400,8410,8410,8400,101
|
|
20231120,151100,346249410,8410,8410,8410,8410,0
|
|
20231120,151000,346249410,8410,8410,8410,8410,0
|
|
20231120,150900,346249410,8410,8410,8410,8410,9
|
|
20231120,150800,346173720,8410,8410,8410,8410,0
|
|
20231120,150700,346173720,8410,8410,8410,8410,13
|
|
20231120,150600,346064390,8410,8400,8410,8400,296
|
|
20231120,150500,343575230,8400,8400,8400,8400,9
|
|
20231120,150400,343499630,8400,8400,8400,8400,0
|
|
20231120,150300,343499630,8400,8400,8400,8400,9
|
|
20231120,150200,343424030,8400,8400,8400,8400,10
|
|
20231120,150100,343340030,8400,8400,8400,8400,0
|
|
20231120,150000,343340030,8400,8400,8400,8400,14
|
|
20231120,145900,343222430,8400,8400,8400,8400,0
|
|
20231120,145800,343222430,8400,8390,8400,8390,44
|
|
20231120,145700,342853180,8390,8390,8390,8390,25
|
|
20231120,145600,342643430,8400,8400,8400,8400,10
|
|
20231120,145500,342559430,8400,8400,8400,8400,9
|
|
20231120,145400,342483830,8400,8400,8400,8400,0
|
|
20231120,145300,342483830,8400,8400,8400,8400,9
|
|
20231120,145200,342408230,8400,8400,8400,8400,11
|
|
20231120,145100,342315830,8400,8400,8400,8400,2
|
|
20231120,145000,342299030,8400,8400,8400,8400,41
|
|
20231120,144900,341954630,8400,8410,8410,8400,310
|
|
20231120,144800,339350570,8410,8410,8410,8410,97
|
|
20231120,144700,338534800,8420,8420,8420,8420,0
|
|
20231120,144600,338534800,8420,8410,8420,8410,30
|
|
20231120,144500,338282300,8410,8410,8410,8410,0
|
|
20231120,144400,338282300,8410,8420,8420,8410,10
|
|
20231120,144300,338198190,8410,8410,8410,8410,0
|
|
20231120,144200,338198190,8410,8410,8410,8410,9
|
|
20231120,144100,338122500,8420,8410,8420,8410,101
|
|
20231120,144000,337272170,8410,8410,8410,8410,0
|
|
20231120,143900,337272170,8410,8410,8410,8410,108
|
|
20231120,143800,336363890,8420,8410,8420,8410,413
|
|
20231120,143700,332886640,8400,8400,8400,8400,9
|
|
20231120,143600,332811040,8410,8400,8410,8400,578
|
|
20231120,143500,327952560,8390,8390,8390,8390,9
|
|
20231120,143400,327877050,8390,8390,8390,8390,9
|
|
20231120,143300,327801540,8390,8390,8390,8390,0
|
|
20231120,143200,327801540,8390,8390,8390,8390,10
|
|
20231120,143100,327717640,8390,8390,8390,8390,1
|
|
20231120,143000,327709250,8390,8390,8390,8380,635
|
|
20231120,142900,322381690,8390,8390,8390,8390,10
|
|
20231120,142800,322297790,8380,8380,8380,8380,125
|
|
20231120,142700,321250290,8380,8380,8380,8380,9
|
|
20231120,142600,321174870,8380,8380,8380,8380,31
|
|
20231120,142500,320915090,8380,8380,8380,8380,9
|
|
20231120,142400,320839670,8380,8380,8380,8380,396
|
|
20231120,142300,317521190,8380,8380,8380,8380,0
|
|
20231120,142200,317521190,8380,8380,8380,8380,396
|
|
20231120,142100,314202710,8390,8390,8390,8390,0
|
|
20231120,142000,314202710,8390,8390,8390,8390,0
|
|
20231120,141900,314202710,8390,8390,8390,8390,390
|
|
20231120,141800,310930610,8380,8370,8380,8370,18
|
|
20231120,141700,310779860,8360,8360,8360,8360,100
|
|
20231120,141600,309943860,8360,8360,8360,8360,240
|
|
20231120,141500,307937460,8340,8370,8370,8340,2500
|
|
20231120,141400,287050760,8370,8370,8370,8370,0
|
|
20231120,141300,287050760,8370,8380,8380,8370,380
|
|
20231120,141200,283869990,8380,8380,8380,8380,9
|
|
20231120,141100,283794570,8380,8380,8380,8380,150
|
|
20231120,141000,282537570,8390,8390,8390,8390,2
|
|
20231120,140900,282520790,8380,8380,8380,8380,9
|
|
20231120,140800,282445370,8380,8380,8380,8380,0
|
|
20231120,140700,282445370,8380,8380,8380,8380,10
|
|
20231120,140600,282361570,8380,8380,8380,8380,0
|
|
20231120,140500,282361570,8380,8380,8380,8380,9
|
|
20231120,140400,282286150,8380,8380,8380,8380,9
|
|
20231120,140300,282210730,8380,8380,8380,8380,0
|
|
20231120,140200,282210730,8380,8380,8380,8380,9
|
|
20231120,140100,282135310,8380,8380,8380,8380,0
|
|
20231120,140000,282135310,8380,8370,8380,8370,11
|
|
20231120,135900,282043140,8380,8380,8380,8380,0
|
|
20231120,135800,282043140,8380,8370,8380,8370,43
|
|
20231120,135700,281683140,8380,8380,8380,8380,9
|
|
20231120,135600,281607720,8380,8390,8390,8380,197
|
|
20231120,135500,279956690,8400,8390,8400,8390,17
|
|
20231120,135400,279813930,8400,8400,8400,8400,616
|
|
20231120,135300,274639530,8400,8400,8400,8400,9
|
|
20231120,135200,274563930,8400,8400,8400,8400,0
|
|
20231120,135100,274563930,8400,8400,8400,8400,9
|
|
20231120,135000,274488330,8400,8400,8400,8400,17
|
|
20231120,134900,274345530,8410,8410,8410,8410,194
|
|
20231120,134800,272713990,8410,8410,8410,8410,9
|
|
20231120,134700,272638300,8410,8410,8410,8410,0
|
|
20231120,134600,272638300,8410,8410,8410,8410,9
|
|
20231120,134500,272562610,8420,8410,8420,8410,5
|
|
20231120,134400,272520550,8410,8410,8410,8410,9
|
|
20231120,134300,272444860,8410,8410,8410,8410,17
|
|
20231120,134200,272301890,8410,8410,8410,8410,7
|
|
20231120,134100,272243020,8420,8420,8420,8420,0
|
|
20231120,134000,272243020,8420,8410,8420,8410,13
|
|
20231120,133900,272133670,8410,8410,8410,8410,117
|
|
20231120,133800,271149700,8410,8410,8410,8410,11
|
|
20231120,133700,271057190,8410,8410,8410,8410,11
|
|
20231120,133600,270964680,8410,8410,8410,8410,11
|
|
20231120,133500,270872170,8410,8410,8410,8410,408
|
|
20231120,133400,267440890,8410,8420,8420,8410,51
|
|
20231120,133300,267011970,8420,8420,8420,8420,0
|
|
20231120,133200,267011970,8420,8420,8420,8420,1
|
|
20231120,133100,267003550,8410,8410,8410,8410,0
|
|
20231120,133000,267003550,8410,8410,8410,8410,0
|
|
20231120,132900,267003550,8410,8410,8410,8410,1
|
|
20231120,132800,266995140,8410,8410,8410,8410,4
|
|
20231120,132700,266961500,8400,8400,8400,8400,1383
|
|
20231120,132600,255344300,8400,8400,8400,8400,1
|
|
20231120,132500,255335900,8400,8390,8400,8390,4
|
|
20231120,132400,255302330,8390,8390,8390,8390,0
|
|
20231120,132300,255302330,8390,8390,8390,8390,1156
|
|
20231120,132200,245603490,8390,8390,8390,8390,1
|
|
20231120,132100,245595100,8380,8390,8390,8380,3
|
|
20231120,132000,245569940,8390,8390,8390,8390,0
|
|
20231120,131900,245569940,8390,8390,8390,8390,0
|
|
20231120,131800,245569940,8390,8390,8390,8390,0
|
|
20231120,131700,245569940,8390,8390,8390,8390,1
|
|
20231120,131600,245561550,8390,8390,8390,8390,0
|
|
20231120,131500,245561550,8390,8380,8390,8380,2
|
|
20231120,131400,245544780,8390,8390,8390,8390,0
|
|
20231120,131300,245544780,8390,8390,8390,8390,0
|
|
20231120,131200,245544780,8390,8370,8390,8370,387
|
|
20231120,131100,242305570,8370,8370,8370,8370,0
|
|
20231120,131000,242305570,8370,8380,8380,8370,49
|
|
20231120,130900,241895240,8390,8390,8390,8390,0
|
|
20231120,130800,241895240,8390,8390,8390,8390,0
|
|
20231120,130700,241895240,8390,8390,8390,8390,0
|
|
20231120,130600,241895240,8390,8390,8390,8390,0
|
|
20231120,130500,241895240,8390,8390,8390,8390,0
|
|
20231120,130400,241895240,8390,8390,8390,8390,0
|
|
20231120,130300,241895240,8390,8390,8390,8390,1
|
|
20231120,130200,241886850,8390,8390,8390,8390,0
|
|
20231120,130100,241886850,8390,8390,8390,8390,50
|
|
20231120,130000,241467350,8390,8390,8390,8390,0
|
|
20231120,125900,241467350,8390,8390,8390,8390,6
|
|
20231120,125800,241417010,8380,8380,8380,8380,0
|
|
20231120,125700,241417010,8380,8390,8390,8380,227
|
|
20231120,125600,239512620,8400,8400,8400,8400,0
|
|
20231120,125500,239512620,8400,8400,8400,8400,0
|
|
20231120,125400,239512620,8400,8400,8400,8400,1
|
|
20231120,125300,239504220,8400,8400,8400,8400,0
|
|
20231120,125200,239504220,8400,8400,8400,8400,0
|
|
20231120,125100,239504220,8400,8400,8400,8400,0
|
|
20231120,125000,239504220,8400,8400,8400,8400,0
|
|
20231120,124900,239504220,8400,8400,8400,8400,0
|
|
20231120,124800,239504220,8400,8400,8400,8400,0
|
|
20231120,124700,239504220,8400,8390,8400,8390,12
|
|
20231120,124600,239403430,8390,8390,8390,8390,0
|
|
20231120,124500,239403430,8390,8390,8390,8390,0
|
|
20231120,124400,239403430,8390,8390,8390,8390,0
|
|
20231120,124300,239403430,8390,8390,8390,8390,0
|
|
20231120,124200,239403430,8390,8390,8390,8390,0
|
|
20231120,124100,239403430,8390,8390,8390,8390,225
|
|
20231120,124000,237515680,8380,8380,8380,8380,0
|
|
20231120,123900,237515680,8380,8380,8380,8380,0
|
|
20231120,123800,237515680,8380,8380,8380,8380,1
|
|
20231120,123700,237507300,8380,8380,8380,8380,56
|
|
20231120,123600,237038020,8400,8390,8400,8390,40
|
|
20231120,123500,236702040,8390,8400,8400,8390,21
|
|
20231120,123400,236525650,8400,8400,8400,8400,0
|
|
20231120,123300,236525650,8400,8400,8400,8400,4
|
|
20231120,123200,236492050,8400,8400,8400,8400,0
|
|
20231120,123100,236492050,8400,8400,8400,8400,0
|
|
20231120,123000,236492050,8400,8400,8400,8400,0
|
|
20231120,122900,236492050,8400,8400,8400,8400,0
|
|
20231120,122800,236492050,8400,8400,8400,8400,0
|
|
20231120,122700,236492050,8400,8400,8400,8400,5
|
|
20231120,122600,236450050,8400,8380,8400,8360,255
|
|
20231120,122500,234316930,8400,8400,8400,8400,300
|
|
20231120,122400,231796930,8400,8400,8400,8400,1
|
|
20231120,122300,231788530,8400,8390,8400,8390,80
|
|
20231120,122200,231116900,8400,8400,8400,8400,2
|
|
20231120,122100,231100100,8390,8390,8390,8390,80
|
|
20231120,122000,230428900,8400,8370,8400,8370,20
|
|
20231120,121900,230261350,8370,8370,8370,8370,1
|
|
20231120,121800,230252980,8370,8370,8370,8370,0
|
|
20231120,121700,230252980,8370,8370,8370,8370,1
|
|
20231120,121600,230244610,8370,8370,8370,8370,0
|
|
20231120,121500,230244610,8370,8370,8370,8370,0
|
|
20231120,121400,230244610,8370,8390,8390,8370,739
|
|
20231120,121300,224058480,8410,8410,8410,8410,30
|
|
20231120,121200,223806180,8410,8410,8410,8410,44
|
|
20231120,121100,223436140,8410,8410,8410,8410,5
|
|
20231120,121000,223394090,8390,8390,8390,8390,0
|
|
20231120,120900,223394090,8390,8390,8390,8390,0
|
|
20231120,120800,223394090,8390,8390,8390,8390,0
|
|
20231120,120700,223394090,8390,8390,8390,8390,27
|
|
20231120,120600,223167560,8360,8360,8360,8360,0
|
|
20231120,120500,223167560,8360,8360,8360,8360,4
|
|
20231120,120400,223134120,8360,8370,8370,8360,30
|
|
20231120,120300,222883220,8370,8370,8370,8370,0
|
|
20231120,120200,222883220,8370,8370,8370,8370,0
|
|
20231120,120100,222883220,8370,8370,8370,8370,0
|
|
20231120,120000,222883220,8370,8370,8370,8370,0
|
|
20231120,115900,222883220,8370,8370,8370,8370,0
|
|
20231120,115800,222883220,8370,8370,8370,8370,0
|
|
20231120,115700,222883220,8370,8370,8370,8370,0
|
|
20231120,115600,222883220,8370,8370,8370,8370,0
|
|
20231120,115500,222883220,8370,8370,8370,8370,6
|
|
20231120,115400,222833000,8390,8390,8390,8390,0
|
|
20231120,115300,222833000,8390,8390,8390,8390,12
|
|
20231120,115200,222732320,8370,8390,8390,8340,1241
|
|
20231120,115100,212351580,8390,8390,8390,8390,0
|
|
20231120,115000,212351580,8390,8390,8390,8390,10
|
|
20231120,114900,212267680,8390,8390,8390,8390,61
|
|
20231120,114800,211755890,8390,8390,8390,8390,0
|
|
20231120,114700,211755890,8390,8390,8390,8390,0
|
|
20231120,114600,211755890,8390,8390,8390,8390,214
|
|
20231120,114500,209960430,8370,8400,8400,8350,2478
|
|
20231120,114400,189242200,8350,8400,8400,8350,2000
|
|
20231120,114300,172494680,8400,8400,8400,8400,2
|
|
20231120,114200,172477880,8400,8400,8400,8400,544
|
|
20231120,114100,167908280,8400,8400,8400,8400,0
|
|
20231120,114000,167908280,8400,8400,8400,8400,4
|
|
20231120,113900,167874680,8400,8400,8400,8400,1
|
|
20231120,113800,167866280,8390,8390,8390,8390,214
|
|
20231120,113700,166070820,8390,8390,8390,8390,0
|
|
20231120,113600,166070820,8390,8400,8400,8390,89
|
|
20231120,113500,165324090,8400,8400,8400,8400,0
|
|
20231120,113400,165324090,8400,8400,8400,8400,44
|
|
20231120,113300,164954490,8390,8390,8390,8390,1
|
|
20231120,113200,164946100,8390,8390,8390,8390,18
|
|
20231120,113100,164795080,8390,8390,8390,8390,18
|
|
20231120,113000,164644060,8390,8390,8390,8390,487
|
|
20231120,112900,160558130,8380,8380,8380,8380,4
|
|
20231120,112800,160524610,8390,8390,8390,8390,1
|
|
20231120,112700,160516220,8390,8390,8400,8390,243
|
|
20231120,112600,158477440,8390,8390,8390,8390,67
|
|
20231120,112500,157915310,8390,8390,8390,8390,4
|
|
20231120,112400,157881750,8400,8400,8400,8400,0
|
|
20231120,112300,157881750,8400,8400,8400,8400,113
|
|
20231120,112200,156932550,8410,8410,8410,8410,0
|
|
20231120,112100,156932550,8410,8410,8410,8410,0
|
|
20231120,112000,156932550,8410,8410,8410,8410,0
|
|
20231120,111900,156932550,8410,8410,8410,8410,0
|
|
20231120,111800,156932550,8410,8410,8410,8410,4
|
|
20231120,111700,156898910,8410,8410,8410,8410,5
|
|
20231120,111600,156856860,8410,8410,8410,8400,105
|
|
20231120,111500,155974610,8410,8420,8420,8410,40
|
|
20231120,111400,155637910,8420,8420,8420,8420,10
|
|
20231120,111300,155553710,8430,8420,8430,8420,152
|
|
20231120,111200,154273170,8430,8430,8430,8430,0
|
|
20231120,111100,154273170,8430,8430,8430,8430,0
|
|
20231120,111000,154273170,8430,8430,8430,8430,5
|
|
20231120,110900,154231020,8420,8420,8420,8420,339
|
|
20231120,110800,151376640,8420,8420,8420,8420,0
|
|
20231120,110700,151376640,8420,8420,8420,8420,367
|
|
20231120,110600,148286500,8420,8420,8420,8420,0
|
|
20231120,110500,148286500,8420,8420,8420,8420,0
|
|
20231120,110400,148286500,8420,8420,8420,8420,1
|
|
20231120,110300,148278080,8420,8420,8420,8420,1
|
|
20231120,110200,148269660,8410,8410,8410,8410,0
|
|
20231120,110100,148269660,8410,8410,8410,8410,5
|
|
20231120,110000,148227610,8380,8390,8390,8380,150
|
|
20231120,105900,146970130,8370,8400,8400,8370,400
|
|
20231120,105800,143614940,8400,8400,8400,8400,1731
|
|
20231120,105700,129074540,8400,8400,8400,8400,2
|
|
20231120,105600,129057740,8400,8400,8400,8400,10
|
|
20231120,105500,128973740,8400,8400,8400,8400,0
|
|
20231120,105400,128973740,8400,8390,8400,8390,14
|
|
20231120,105300,128856170,8400,8400,8400,8400,0
|
|
20231120,105200,128856170,8400,8400,8400,8400,50
|
|
20231120,105100,128436170,8400,8400,8400,8400,0
|
|
20231120,105000,128436170,8400,8400,8400,8400,0
|
|
20231120,104900,128436170,8400,8400,8400,8400,0
|
|
20231120,104800,128436170,8400,8400,8400,8400,0
|
|
20231120,104700,128436170,8400,8400,8400,8400,0
|
|
20231120,104600,128436170,8400,8400,8400,8400,0
|
|
20231120,104500,128436170,8400,8400,8400,8400,0
|
|
20231120,104400,128436170,8400,8400,8400,8400,1
|
|
20231120,104300,128427770,8390,8400,8400,8390,91
|
|
20231120,104200,127663590,8400,8400,8400,8400,0
|
|
20231120,104100,127663590,8400,8400,8400,8400,110
|
|
20231120,104000,126739590,8400,8400,8400,8400,101
|
|
20231120,103900,125891190,8390,8390,8390,8390,185
|
|
20231120,103800,124339040,8400,8400,8400,8400,1
|
|
20231120,103700,124330640,8400,8400,8400,8400,0
|
|
20231120,103600,124330640,8400,8400,8400,8400,50
|
|
20231120,103500,123910640,8390,8400,8400,8390,49
|
|
20231120,103400,123499050,8390,8390,8390,8390,5
|
|
20231120,103300,123457100,8400,8400,8400,8400,0
|
|
20231120,103200,123457100,8400,8400,8400,8400,30
|
|
20231120,103100,123205100,8400,8400,8400,8400,0
|
|
20231120,103000,123205100,8400,8400,8400,8400,0
|
|
20231120,102900,123205100,8400,8400,8400,8400,0
|
|
20231120,102800,123205100,8400,8400,8400,8400,1
|
|
20231120,102700,123196700,8400,8400,8400,8400,1
|
|
20231120,102600,123188300,8390,8390,8390,8390,0
|
|
20231120,102500,123188300,8390,8390,8390,8390,0
|
|
20231120,102400,123188300,8390,8390,8390,8390,0
|
|
20231120,102300,123188300,8390,8390,8390,8390,0
|
|
20231120,102200,123188300,8390,8390,8390,8390,0
|
|
20231120,102100,123188300,8390,8390,8390,8390,0
|
|
20231120,102000,123188300,8390,8390,8390,8390,0
|
|
20231120,101900,123188300,8390,8390,8390,8390,0
|
|
20231120,101800,123188300,8390,8390,8390,8390,0
|
|
20231120,101700,123188300,8390,8390,8390,8390,100
|
|
20231120,101600,122349300,8370,8390,8390,8370,1239
|
|
20231120,101500,111975170,8390,8400,8400,8390,55
|
|
20231120,101400,111513620,8400,8400,8400,8400,0
|
|
20231120,101300,111513620,8400,8400,8400,8400,0
|
|
20231120,101200,111513620,8400,8420,8420,8400,11
|
|
20231120,101100,111421200,8400,8400,8400,8400,190
|
|
20231120,101000,109825200,8390,8390,8390,8390,106
|
|
20231120,100900,108935860,8390,8390,8390,8390,0
|
|
20231120,100800,108935860,8390,8390,8390,8390,134
|
|
20231120,100700,107811600,8390,8390,8390,8390,70
|
|
20231120,100600,107224300,8400,8420,8420,8400,1463
|
|
20231120,100500,94930080,8410,8420,8420,8410,325
|
|
20231120,100400,92194190,8420,8440,8440,8420,391
|
|
20231120,100300,88894700,8430,8430,8430,8430,0
|
|
20231120,100200,88894700,8430,8430,8430,8430,50
|
|
20231120,100100,88473200,8440,8420,8440,8420,42
|
|
20231120,100000,88119140,8420,8420,8420,8420,4
|
|
20231120,095900,88085460,8420,8420,8420,8420,67
|
|
20231120,095800,87521320,8420,8420,8420,8420,58
|
|
20231120,095700,87032960,8420,8420,8420,8420,0
|
|
20231120,095600,87032960,8420,8420,8420,8420,18
|
|
20231120,095500,86881400,8420,8420,8420,8420,0
|
|
20231120,095400,86881400,8420,8420,8420,8420,0
|
|
20231120,095300,86881400,8420,8420,8420,8420,2
|
|
20231120,095200,86864560,8420,8420,8420,8420,62
|
|
20231120,095100,86342520,8420,8420,8420,8420,0
|
|
20231120,095000,86342520,8420,8430,8430,8420,210
|
|
20231120,094900,84574290,8430,8430,8430,8430,0
|
|
20231120,094800,84574290,8430,8430,8430,8430,2
|
|
20231120,094700,84557430,8420,8420,8420,8420,0
|
|
20231120,094600,84557430,8420,8420,8420,8420,0
|
|
20231120,094500,84557430,8420,8440,8440,8420,11
|
|
20231120,094400,84464790,8420,8420,8420,8420,0
|
|
20231120,094300,84464790,8420,8420,8420,8420,10
|
|
20231120,094200,84380590,8440,8440,8440,8440,1
|
|
20231120,094100,84372150,8440,8440,8440,8420,12
|
|
20231120,094000,84270890,8440,8440,8440,8440,0
|
|
20231120,093900,84270890,8440,8430,8440,8430,1151
|
|
20231120,093800,74560330,8430,8430,8430,8430,41
|
|
20231120,093700,74214700,8440,8440,8440,8440,1
|
|
20231120,093600,74206260,8440,8440,8440,8440,8
|
|
20231120,093500,74138740,8440,8440,8440,8440,128
|
|
20231120,093400,73058420,8440,8440,8440,8440,83
|
|
20231120,093300,72357900,8450,8450,8450,8450,43
|
|
20231120,093200,71994550,8450,8450,8450,8450,2
|
|
20231120,093100,71977650,8450,8430,8450,8430,150
|
|
20231120,093000,70712580,8430,8430,8430,8430,14
|
|
20231120,092900,70594560,8430,8430,8430,8430,130
|
|
20231120,092800,69498660,8430,8430,8430,8430,200
|
|
20231120,092700,67812660,8420,8420,8420,8420,196
|
|
20231120,092600,66162340,8420,8420,8420,8420,0
|
|
20231120,092500,66162340,8420,8420,8420,8420,134
|
|
20231120,092400,65034060,8430,8440,8440,8430,600
|
|
20231120,092300,59975080,8450,8450,8450,8450,59
|
|
20231120,092200,59476530,8450,8450,8450,8440,67
|
|
20231120,092100,58910720,8450,8450,8450,8450,20
|
|
20231120,092000,58741720,8450,8460,8460,8450,663
|
|
20231120,091900,53137000,8450,8460,8500,8450,952
|
|
20231120,091800,45069140,8460,8450,8460,8450,41
|
|
20231120,091700,44722460,8450,8450,8450,8450,0
|
|
20231120,091600,44722460,8450,8450,8460,8450,120
|
|
20231120,091500,43708240,8450,8450,8450,8450,123
|
|
20231120,091400,42668890,8450,8440,8450,8440,207
|
|
20231120,091300,40920180,8450,8450,8450,8450,35
|
|
20231120,091200,40624430,8460,8390,8460,8390,1671
|
|
20231120,091100,26548730,8380,8380,8380,8380,0
|
|
20231120,091000,26548730,8380,8380,8380,8380,0
|
|
20231120,090900,26548730,8380,8410,8410,8380,61
|
|
20231120,090800,26036050,8410,8410,8410,8410,150
|
|
20231120,090700,24774550,8400,8380,8400,8380,873
|
|
20231120,090600,17447010,8380,8360,8380,8360,778
|
|
20231120,090500,10935510,8350,8350,8350,8350,100
|
|
20231120,090400,10100510,8350,8350,8370,8350,240
|
|
20231120,090300,8094350,8350,8380,8380,8350,293
|
|
20231120,090200,5640810,8380,8370,8380,8370,13
|
|
20231120,090100,5531880,8370,8370,8370,8370,101
|
|
20231120,090000,4686510,8400,8430,8430,8400,527
|