648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,194400,1145139080,15260,15260,15260,15260,0
|
|
20231120,194300,1145139080,15260,15260,15260,15260,0
|
|
20231120,194200,1145139080,15260,15260,15260,15260,0
|
|
20231120,194100,1145139080,15260,15260,15260,15260,0
|
|
20231120,194000,1145139080,15260,15260,15260,15260,0
|
|
20231120,193900,1145139080,15260,15260,15260,15260,0
|
|
20231120,193800,1145139080,15260,15260,15260,15260,0
|
|
20231120,193700,1145139080,15260,15260,15260,15260,0
|
|
20231120,193600,1145139080,15260,15260,15260,15260,0
|
|
20231120,193500,1145139080,15260,15260,15260,15260,0
|
|
20231120,193400,1145139080,15260,15260,15260,15260,0
|
|
20231120,193300,1145139080,15260,15260,15260,15260,0
|
|
20231120,193200,1145139080,15260,15260,15260,15260,0
|
|
20231120,193100,1145139080,15260,15260,15260,15260,0
|
|
20231120,193000,1145139080,15260,15260,15260,15260,0
|
|
20231120,192900,1145139080,15260,15260,15260,15260,0
|
|
20231120,192800,1145139080,15260,15260,15260,15260,0
|
|
20231120,192700,1145139080,15260,15260,15260,15260,0
|
|
20231120,192600,1145139080,15260,15260,15260,15260,0
|
|
20231120,192500,1145139080,15260,15260,15260,15260,0
|
|
20231120,192400,1145139080,15260,15260,15260,15260,0
|
|
20231120,192300,1145139080,15260,15260,15260,15260,0
|
|
20231120,192200,1145139080,15260,15260,15260,15260,0
|
|
20231120,192100,1145139080,15260,15260,15260,15260,0
|
|
20231120,192000,1145139080,15260,15260,15260,15260,0
|
|
20231120,191900,1145139080,15260,15260,15260,15260,0
|
|
20231120,191800,1145139080,15260,15260,15260,15260,0
|
|
20231120,191700,1145139080,15260,15260,15260,15260,0
|
|
20231120,191600,1145139080,15260,15260,15260,15260,0
|
|
20231120,191500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,191400,1145139080,15260,15260,15260,15260,0
|
|
20231120,191300,1145139080,15260,15260,15260,15260,0
|
|
20231120,191200,1145139080,15260,15260,15260,15260,0
|
|
20231120,191100,1145139080,15260,15260,15260,15260,0
|
|
20231120,191000,1145139080,15260,15260,15260,15260,0
|
|
20231120,190900,1145139080,15260,15260,15260,15260,0
|
|
20231120,190800,1145139080,15260,15260,15260,15260,0
|
|
20231120,190700,1145139080,15260,15260,15260,15260,0
|
|
20231120,190600,1145139080,15260,15260,15260,15260,0
|
|
20231120,190500,1145139080,15260,15260,15260,15260,0
|
|
20231120,190400,1145139080,15260,15260,15260,15260,0
|
|
20231120,190300,1145139080,15260,15260,15260,15260,0
|
|
20231120,190200,1145139080,15260,15260,15260,15260,0
|
|
20231120,190100,1145139080,15260,15260,15260,15260,0
|
|
20231120,190000,1145139080,15260,15260,15260,15260,0
|
|
20231120,185900,1145139080,15260,15260,15260,15260,0
|
|
20231120,185800,1145139080,15260,15260,15260,15260,0
|
|
20231120,185700,1145139080,15260,15260,15260,15260,0
|
|
20231120,185600,1145139080,15260,15260,15260,15260,0
|
|
20231120,185500,1145139080,15260,15260,15260,15260,0
|
|
20231120,185400,1145139080,15260,15260,15260,15260,0
|
|
20231120,185300,1145139080,15260,15260,15260,15260,0
|
|
20231120,185200,1145139080,15260,15260,15260,15260,0
|
|
20231120,185100,1145139080,15260,15260,15260,15260,0
|
|
20231120,185000,1145139080,15260,15260,15260,15260,0
|
|
20231120,184900,1145139080,15260,15260,15260,15260,0
|
|
20231120,184800,1145139080,15260,15260,15260,15260,0
|
|
20231120,184700,1145139080,15260,15260,15260,15260,0
|
|
20231120,184600,1145139080,15260,15260,15260,15260,0
|
|
20231120,184500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,184400,1145139080,15260,15260,15260,15260,0
|
|
20231120,184300,1145139080,15260,15260,15260,15260,0
|
|
20231120,184200,1145139080,15260,15260,15260,15260,0
|
|
20231120,184100,1145139080,15260,15260,15260,15260,0
|
|
20231120,184000,1145139080,15260,15260,15260,15260,0
|
|
20231120,183900,1145139080,15260,15260,15260,15260,0
|
|
20231120,183800,1145139080,15260,15260,15260,15260,0
|
|
20231120,183700,1145139080,15260,15260,15260,15260,0
|
|
20231120,183600,1145139080,15260,15260,15260,15260,0
|
|
20231120,183500,1145139080,15260,15260,15260,15260,0
|
|
20231120,183400,1145139080,15260,15260,15260,15260,0
|
|
20231120,183300,1145139080,15260,15260,15260,15260,0
|
|
20231120,183200,1145139080,15260,15260,15260,15260,0
|
|
20231120,183100,1145139080,15260,15260,15260,15260,0
|
|
20231120,183000,1145139080,15260,15260,15260,15260,0
|
|
20231120,182900,1145139080,15260,15260,15260,15260,0
|
|
20231120,182800,1145139080,15260,15260,15260,15260,0
|
|
20231120,182700,1145139080,15260,15260,15260,15260,0
|
|
20231120,182600,1145139080,15260,15260,15260,15260,0
|
|
20231120,182500,1145139080,15260,15260,15260,15260,0
|
|
20231120,182400,1145139080,15260,15260,15260,15260,0
|
|
20231120,182300,1145139080,15260,15260,15260,15260,0
|
|
20231120,182200,1145139080,15260,15260,15260,15260,0
|
|
20231120,182100,1145139080,15260,15260,15260,15260,0
|
|
20231120,182000,1145139080,15260,15260,15260,15260,0
|
|
20231120,181900,1145139080,15260,15260,15260,15260,0
|
|
20231120,181800,1145139080,15260,15260,15260,15260,0
|
|
20231120,181700,1145139080,15260,15260,15260,15260,0
|
|
20231120,181600,1145139080,15260,15260,15260,15260,0
|
|
20231120,181500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,181400,1145139080,15260,15260,15260,15260,0
|
|
20231120,181300,1145139080,15260,15260,15260,15260,0
|
|
20231120,181200,1145139080,15260,15260,15260,15260,0
|
|
20231120,181100,1145139080,15260,15260,15260,15260,0
|
|
20231120,181000,1145139080,15260,15260,15260,15260,0
|
|
20231120,180900,1145139080,15260,15260,15260,15260,0
|
|
20231120,180800,1145139080,15260,15260,15260,15260,0
|
|
20231120,180700,1145139080,15260,15260,15260,15260,0
|
|
20231120,180600,1145139080,15260,15260,15260,15260,0
|
|
20231120,180500,1145139080,15260,15260,15260,15260,0
|
|
20231120,180400,1145139080,15260,15260,15260,15260,0
|
|
20231120,180300,1145139080,15260,15260,15260,15260,0
|
|
20231120,180200,1145139080,15260,15260,15260,15260,0
|
|
20231120,180100,1145139080,15260,15260,15260,15260,0
|
|
20231120,180000,1145139080,15260,15260,15260,15260,0
|
|
20231120,175900,1145139080,15260,15260,15260,15260,0
|
|
20231120,175800,1145139080,15260,15260,15260,15260,0
|
|
20231120,175700,1145139080,15260,15260,15260,15260,0
|
|
20231120,175600,1145139080,15260,15260,15260,15260,0
|
|
20231120,175500,1145139080,15260,15260,15260,15260,0
|
|
20231120,175400,1145139080,15260,15260,15260,15260,0
|
|
20231120,175300,1145139080,15260,15260,15260,15260,0
|
|
20231120,175200,1145139080,15260,15260,15260,15260,0
|
|
20231120,175100,1145139080,15260,15260,15260,15260,0
|
|
20231120,175000,1145139080,15260,15260,15260,15260,0
|
|
20231120,174900,1145139080,15260,15260,15260,15260,0
|
|
20231120,174800,1145139080,15260,15260,15260,15260,0
|
|
20231120,174700,1145139080,15260,15260,15260,15260,0
|
|
20231120,174600,1145139080,15260,15260,15260,15260,0
|
|
20231120,174500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,174400,1145139080,15260,15260,15260,15260,0
|
|
20231120,174300,1145139080,15260,15260,15260,15260,0
|
|
20231120,174200,1145139080,15260,15260,15260,15260,0
|
|
20231120,174100,1145139080,15260,15260,15260,15260,0
|
|
20231120,174000,1145139080,15260,15260,15260,15260,0
|
|
20231120,173900,1145139080,15260,15260,15260,15260,0
|
|
20231120,173800,1145139080,15260,15260,15260,15260,0
|
|
20231120,173700,1145139080,15260,15260,15260,15260,0
|
|
20231120,173600,1145139080,15260,15260,15260,15260,0
|
|
20231120,173500,1145139080,15260,15260,15260,15260,0
|
|
20231120,173400,1145139080,15260,15260,15260,15260,0
|
|
20231120,173300,1145139080,15260,15260,15260,15260,0
|
|
20231120,173200,1145139080,15260,15260,15260,15260,0
|
|
20231120,173100,1145139080,15260,15260,15260,15260,0
|
|
20231120,173000,1145139080,15260,15260,15260,15260,0
|
|
20231120,172900,1145139080,15260,15260,15260,15260,0
|
|
20231120,172800,1145139080,15260,15260,15260,15260,0
|
|
20231120,172700,1145139080,15260,15260,15260,15260,0
|
|
20231120,172600,1145139080,15260,15260,15260,15260,0
|
|
20231120,172500,1145139080,15260,15260,15260,15260,0
|
|
20231120,172400,1145139080,15260,15260,15260,15260,0
|
|
20231120,172300,1145139080,15260,15260,15260,15260,0
|
|
20231120,172200,1145139080,15260,15260,15260,15260,0
|
|
20231120,172100,1145139080,15260,15260,15260,15260,0
|
|
20231120,172000,1145139080,15260,15260,15260,15260,0
|
|
20231120,171900,1145139080,15260,15260,15260,15260,0
|
|
20231120,171800,1145139080,15260,15260,15260,15260,0
|
|
20231120,171700,1145139080,15260,15260,15260,15260,0
|
|
20231120,171600,1145139080,15260,15260,15260,15260,0
|
|
20231120,171500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,171400,1145139080,15260,15260,15260,15260,0
|
|
20231120,171300,1145139080,15260,15260,15260,15260,0
|
|
20231120,171200,1145139080,15260,15260,15260,15260,0
|
|
20231120,171100,1145139080,15260,15260,15260,15260,0
|
|
20231120,171000,1145139080,15260,15260,15260,15260,0
|
|
20231120,170900,1145139080,15260,15260,15260,15260,0
|
|
20231120,170800,1145139080,15260,15260,15260,15260,0
|
|
20231120,170700,1145139080,15260,15260,15260,15260,0
|
|
20231120,170600,1145139080,15260,15260,15260,15260,0
|
|
20231120,170500,1145139080,15260,15260,15260,15260,0
|
|
20231120,170400,1145139080,15260,15260,15260,15260,0
|
|
20231120,170300,1145139080,15260,15260,15260,15260,0
|
|
20231120,170200,1145139080,15260,15260,15260,15260,0
|
|
20231120,170100,1145139080,15260,15260,15260,15260,0
|
|
20231120,170000,1145139080,15260,15260,15260,15260,0
|
|
20231120,165900,1145139080,15260,15260,15260,15260,0
|
|
20231120,165800,1145139080,15260,15260,15260,15260,0
|
|
20231120,165700,1145139080,15260,15260,15260,15260,0
|
|
20231120,165600,1145139080,15260,15260,15260,15260,0
|
|
20231120,165500,1145139080,15260,15260,15260,15260,0
|
|
20231120,165400,1145139080,15260,15260,15260,15260,0
|
|
20231120,165300,1145139080,15260,15260,15260,15260,0
|
|
20231120,165200,1145139080,15260,15260,15260,15260,0
|
|
20231120,165100,1145139080,15260,15260,15260,15260,0
|
|
20231120,165000,1145139080,15260,15260,15260,15260,0
|
|
20231120,164900,1145139080,15260,15260,15260,15260,0
|
|
20231120,164800,1145139080,15260,15260,15260,15260,0
|
|
20231120,164700,1145139080,15260,15260,15260,15260,0
|
|
20231120,164600,1145139080,15260,15260,15260,15260,0
|
|
20231120,164500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,164400,1145139080,15260,15260,15260,15260,0
|
|
20231120,164300,1145139080,15260,15260,15260,15260,0
|
|
20231120,164200,1145139080,15260,15260,15260,15260,0
|
|
20231120,164100,1145139080,15260,15260,15260,15260,0
|
|
20231120,164000,1145139080,15260,15260,15260,15260,0
|
|
20231120,163900,1145139080,15260,15260,15260,15260,0
|
|
20231120,163800,1145139080,15260,15260,15260,15260,0
|
|
20231120,163700,1145139080,15260,15260,15260,15260,0
|
|
20231120,163600,1145139080,15260,15260,15260,15260,0
|
|
20231120,163500,1145139080,15260,15260,15260,15260,0
|
|
20231120,163400,1145139080,15260,15260,15260,15260,0
|
|
20231120,163300,1145139080,15260,15260,15260,15260,0
|
|
20231120,163200,1145139080,15260,15260,15260,15260,0
|
|
20231120,163100,1145139080,15260,15260,15260,15260,0
|
|
20231120,163000,1145139080,15260,15260,15260,15260,0
|
|
20231120,162900,1145139080,15260,15260,15260,15260,0
|
|
20231120,162800,1145139080,15260,15260,15260,15260,0
|
|
20231120,162700,1145139080,15260,15260,15260,15260,0
|
|
20231120,162600,1145139080,15260,15260,15260,15260,0
|
|
20231120,162500,1145139080,15260,15260,15260,15260,0
|
|
20231120,162400,1145139080,15260,15260,15260,15260,0
|
|
20231120,162300,1145139080,15260,15260,15260,15260,0
|
|
20231120,162200,1145139080,15260,15260,15260,15260,0
|
|
20231120,162100,1145139080,15260,15260,15260,15260,0
|
|
20231120,162000,1145139080,15260,15260,15260,15260,0
|
|
20231120,161900,1145139080,15260,15260,15260,15260,0
|
|
20231120,161800,1145139080,15260,15260,15260,15260,0
|
|
20231120,161700,1145139080,15260,15260,15260,15260,0
|
|
20231120,161600,1145139080,15260,15260,15260,15260,0
|
|
20231120,161500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,161400,1145139080,15260,15260,15260,15260,0
|
|
20231120,161300,1145139080,15260,15260,15260,15260,0
|
|
20231120,161200,1145139080,15260,15260,15260,15260,0
|
|
20231120,161100,1145139080,15260,15260,15260,15260,0
|
|
20231120,161000,1145139080,15260,15260,15260,15260,0
|
|
20231120,160900,1145139080,15260,15260,15260,15260,0
|
|
20231120,160800,1145139080,15260,15260,15260,15260,0
|
|
20231120,160700,1145139080,15260,15260,15260,15260,0
|
|
20231120,160600,1145139080,15260,15260,15260,15260,0
|
|
20231120,160500,1145139080,15260,15260,15260,15260,0
|
|
20231120,160400,1145139080,15260,15260,15260,15260,0
|
|
20231120,160300,1145139080,15260,15260,15260,15260,0
|
|
20231120,160200,1145139080,15260,15260,15260,15260,0
|
|
20231120,160100,1145139080,15260,15260,15260,15260,0
|
|
20231120,160000,1145139080,15260,15260,15260,15260,0
|
|
20231120,155900,1145139080,15260,15260,15260,15260,0
|
|
20231120,155800,1145139080,15260,15260,15260,15260,0
|
|
20231120,155700,1145139080,15260,15260,15260,15260,0
|
|
20231120,155600,1145139080,15260,15260,15260,15260,0
|
|
20231120,155500,1145139080,15260,15260,15260,15260,0
|
|
20231120,155400,1145139080,15260,15260,15260,15260,0
|
|
20231120,155300,1145139080,15260,15260,15260,15260,0
|
|
20231120,155200,1145139080,15260,15260,15260,15260,0
|
|
20231120,155100,1145139080,15260,15260,15260,15260,0
|
|
20231120,155000,1145139080,15260,15260,15260,15260,0
|
|
20231120,154900,1145139080,15260,15260,15260,15260,0
|
|
20231120,154800,1145139080,15260,15260,15260,15260,0
|
|
20231120,154700,1145139080,15260,15260,15260,15260,0
|
|
20231120,154600,1145139080,15260,15260,15260,15260,0
|
|
20231120,154500,1145139080,15260,15260,15260,15260,1378
|
|
20231120,154400,1145139080,15260,15260,15260,15260,0
|
|
20231120,154300,1145139080,15260,15260,15260,15260,0
|
|
20231120,154200,1145139080,15260,15260,15260,15260,0
|
|
20231120,154100,1145139080,15260,15260,15260,15260,0
|
|
20231120,154000,1145139080,15260,15260,15260,15260,0
|
|
20231120,153900,1145139080,15260,15260,15260,15260,0
|
|
20231120,153800,1145139080,15260,15260,15260,15260,0
|
|
20231120,153700,1145139080,15260,15260,15260,15260,0
|
|
20231120,153600,1145139080,15260,15260,15260,15260,0
|
|
20231120,153500,1145139080,15260,15260,15260,15260,0
|
|
20231120,153400,1145139080,15260,15260,15260,15260,0
|
|
20231120,153300,1145139080,15260,15260,15260,15260,0
|
|
20231120,153200,1145139080,15260,15260,15260,15260,0
|
|
20231120,153100,1145139080,15260,15260,15260,15260,0
|
|
20231120,153000,1145139080,15260,15260,15260,15260,1378
|
|
20231120,152900,1124110800,15280,15280,15280,15280,0
|
|
20231120,152800,1124110800,15280,15280,15280,15280,0
|
|
20231120,152700,1124110800,15280,15280,15280,15280,0
|
|
20231120,152600,1124110800,15280,15280,15280,15280,0
|
|
20231120,152500,1124110800,15280,15280,15280,15280,0
|
|
20231120,152400,1124110800,15280,15280,15280,15280,0
|
|
20231120,152300,1124110800,15280,15280,15280,15280,0
|
|
20231120,152200,1124110800,15280,15280,15280,15280,0
|
|
20231120,152100,1124110800,15280,15280,15280,15280,0
|
|
20231120,152000,1124110800,15280,15280,15280,15280,0
|
|
20231120,151900,1124110800,15280,15260,15300,15260,42
|
|
20231120,151800,1123469800,15260,15260,15260,15260,1
|
|
20231120,151700,1123454540,15300,15300,15300,15300,0
|
|
20231120,151600,1123454540,15300,15300,15300,15280,1802
|
|
20231120,151500,1095919520,15300,15300,15300,15300,57
|
|
20231120,151400,1095047420,15310,15310,15310,15310,0
|
|
20231120,151300,1095047420,15310,15310,15310,15310,127
|
|
20231120,151200,1093103050,15310,15340,15340,15300,96
|
|
20231120,151100,1091633940,15350,15340,15350,15340,97
|
|
20231120,151000,1090145260,15340,15290,15340,15290,72
|
|
20231120,150900,1089040870,15280,15280,15280,15280,0
|
|
20231120,150800,1089040870,15280,15280,15280,15280,1
|
|
20231120,150700,1089025590,15350,15350,15350,15350,0
|
|
20231120,150600,1089025590,15350,15350,15350,15350,0
|
|
20231120,150500,1089025590,15350,15350,15350,15350,1
|
|
20231120,150400,1089010240,15300,15300,15300,15300,0
|
|
20231120,150300,1089010240,15300,15300,15300,15300,7
|
|
20231120,150200,1088903140,15280,15290,15290,15280,42
|
|
20231120,150100,1088261330,15350,15350,15350,15350,0
|
|
20231120,150000,1088261330,15350,15300,15350,15280,151
|
|
20231120,145900,1085952070,15300,15300,15300,15300,16
|
|
20231120,145800,1085707270,15290,15290,15290,15290,0
|
|
20231120,145700,1085707270,15290,15310,15310,15290,19
|
|
20231120,145600,1085416500,15280,15280,15280,15280,136
|
|
20231120,145500,1083338420,15280,15260,15280,15260,642
|
|
20231120,145400,1073531310,15270,15260,15270,15260,21
|
|
20231120,145300,1073210710,15260,15260,15260,15260,15
|
|
20231120,145200,1072981810,15260,15260,15260,15260,146
|
|
20231120,145100,1070753850,15270,15260,15270,15260,21
|
|
20231120,145000,1070433250,15260,15260,15260,15260,144
|
|
20231120,144900,1068235810,15270,15270,15270,15270,0
|
|
20231120,144800,1068235810,15270,15260,15270,15260,38
|
|
20231120,144700,1067655790,15270,15260,15270,15260,17
|
|
20231120,144600,1067396270,15260,15270,15270,15260,108
|
|
20231120,144500,1065747190,15270,15270,15270,15270,227
|
|
20231120,144400,1062280900,15270,15270,15270,15270,23
|
|
20231120,144300,1061929690,15270,15280,15280,15270,21
|
|
20231120,144200,1061608880,15270,15270,15270,15270,143
|
|
20231120,144100,1059425270,15270,15270,15270,15270,7
|
|
20231120,144000,1059318380,15280,15270,15280,15270,21
|
|
20231120,143900,1058997570,15270,15270,15270,15270,162
|
|
20231120,143800,1056523830,15280,15280,15280,15280,0
|
|
20231120,143700,1056523830,15280,15280,15280,15280,22
|
|
20231120,143600,1056187670,15280,15300,15300,15280,44
|
|
20231120,143500,1055515150,15300,15300,15300,15300,0
|
|
20231120,143400,1055515150,15300,15280,15300,15280,179
|
|
20231120,143300,1052779770,15280,15280,15280,15280,0
|
|
20231120,143200,1052779770,15280,15200,15280,15200,569
|
|
20231120,143100,1044110950,15200,15200,15200,15200,14
|
|
20231120,143000,1043898150,15160,15170,15170,15160,198
|
|
20231120,142900,1040896190,15150,15170,15170,15150,377
|
|
20231120,142800,1035182180,15180,15180,15180,15170,22
|
|
20231120,142700,1034848250,15190,15200,15200,15190,128
|
|
20231120,142600,1032902930,15200,15190,15200,15190,22
|
|
20231120,142500,1032568610,15200,15200,15200,15200,1396
|
|
20231120,142400,1011349410,15200,15200,15200,15200,193
|
|
20231120,142300,1008415810,15210,15200,15210,15200,21
|
|
20231120,142200,1008096470,15210,15200,15210,15200,8
|
|
20231120,142100,1007974860,15200,15200,15200,15200,64
|
|
20231120,142000,1007002060,15210,15210,15220,15210,87
|
|
20231120,141900,1005678650,15220,15220,15220,15220,24
|
|
20231120,141800,1005313370,15220,15220,15220,15220,8
|
|
20231120,141700,1005191610,15220,15220,15220,15220,139
|
|
20231120,141600,1003076030,15220,15230,15230,15220,8
|
|
20231120,141500,1002954220,15230,15230,15230,15230,24
|
|
20231120,141400,1002588700,15240,15230,15240,15230,66
|
|
20231120,141300,1001583380,15230,15220,15230,15220,145
|
|
20231120,141200,999375110,15220,15220,15220,15220,58
|
|
20231120,141100,998492350,15240,15220,15240,15220,29
|
|
20231120,141000,998050690,15220,15220,15220,15220,15
|
|
20231120,140900,997822390,15220,15230,15230,15220,118
|
|
20231120,140800,996025790,15230,15230,15230,15230,77
|
|
20231120,140700,994853080,15250,15280,15280,15250,2146
|
|
20231120,140600,962073900,15350,15280,15350,15280,150
|
|
20231120,140500,959780920,15290,15290,15290,15290,0
|
|
20231120,140400,959780920,15290,15290,15290,15290,63
|
|
20231120,140300,958817650,15310,15310,15310,15310,14
|
|
20231120,140200,958603310,15310,15310,15310,15310,1
|
|
20231120,140100,958588000,15280,15260,15280,15260,2094
|
|
20231120,140000,926626680,15280,15280,15280,15270,46
|
|
20231120,135900,925923960,15280,15280,15280,15280,32
|
|
20231120,135800,925435000,15270,15280,15280,15270,72
|
|
20231120,135700,924334960,15280,15330,15330,15270,687
|
|
20231120,135600,913839650,15300,15300,15300,15290,82
|
|
20231120,135500,912585570,15300,15310,15310,15300,35
|
|
20231120,135400,912049910,15310,15310,15330,15310,48
|
|
20231120,135300,911315010,15300,15300,15300,15290,49
|
|
20231120,135200,910565480,15290,15300,15300,15290,111
|
|
20231120,135100,908867990,15300,15300,15300,15300,32
|
|
20231120,135000,908378390,15300,15310,15310,15290,48
|
|
20231120,134900,907644000,15310,15310,15310,15310,46
|
|
20231120,134800,906939740,15310,15290,15310,15290,40
|
|
20231120,134700,906327500,15290,15280,15290,15270,227
|
|
20231120,134600,902860010,15290,15310,15310,15290,60
|
|
20231120,134500,901942050,15320,15280,15320,15270,93
|
|
20231120,134400,900521730,15270,15290,15290,15270,89
|
|
20231120,134300,899162220,15280,15300,15300,15280,765
|
|
20231120,134200,887471970,15300,15320,15320,15300,48
|
|
20231120,134100,886736930,15310,15330,15330,15310,24
|
|
20231120,134000,886369190,15330,15330,15330,15330,46
|
|
20231120,133900,885664010,15330,15340,15340,15330,48
|
|
20231120,133800,884927850,15340,15330,15340,15330,24
|
|
20231120,133700,884559770,15340,15300,15340,15300,45
|
|
20231120,133600,883870310,15300,15300,15300,15300,138
|
|
20231120,133500,881758910,15310,15300,15310,15300,39
|
|
20231120,133400,881161910,15280,15290,15290,15280,100
|
|
20231120,133300,879633750,15290,15290,15290,15290,60
|
|
20231120,133200,878716350,15300,15290,15300,15290,56
|
|
20231120,133100,877859870,15270,15290,15290,15270,47
|
|
20231120,133000,877141560,15280,15280,15290,15280,318
|
|
20231120,132900,872282200,15280,15290,15300,15280,78
|
|
20231120,132800,871089380,15300,15290,15300,15290,57
|
|
20231120,132700,870217530,15290,15290,15290,15290,46
|
|
20231120,132600,869514190,15290,15280,15290,15280,259
|
|
20231120,132500,865556380,15290,15300,15300,15290,38
|
|
20231120,132400,864975160,15310,15310,15310,15310,7
|
|
20231120,132300,864867990,15310,15310,15310,15310,14
|
|
20231120,132200,864653650,15330,15330,15330,15330,0
|
|
20231120,132100,864653650,15330,15330,15330,15330,14
|
|
20231120,132000,864439030,15390,15390,15390,15390,0
|
|
20231120,131900,864439030,15390,15260,15390,15260,551
|
|
20231120,131800,856021640,15240,15240,15240,15230,288
|
|
20231120,131700,851632530,15240,15240,15240,15240,16
|
|
20231120,131600,851388690,15240,15240,15240,15240,10
|
|
20231120,131500,851236290,15250,15250,15250,15250,142
|
|
20231120,131400,849070790,15250,15250,15250,15250,20
|
|
20231120,131300,848765790,15270,15270,15270,15270,114
|
|
20231120,131200,847025010,15280,15280,15280,15280,14
|
|
20231120,131100,846811090,15270,15270,15270,15270,1
|
|
20231120,131000,846795820,15300,15300,15300,15300,0
|
|
20231120,130900,846795820,15300,15240,15300,15240,54
|
|
20231120,130800,845971920,15280,15280,15280,15280,0
|
|
20231120,130700,845971920,15280,15280,15280,15280,643
|
|
20231120,130600,836146880,15290,15290,15290,15280,149
|
|
20231120,130500,833868860,15300,15300,15300,15290,12
|
|
20231120,130400,833685290,15300,15320,15320,15300,41
|
|
20231120,130300,833057650,15320,15320,15320,15320,0
|
|
20231120,130200,833057650,15320,15320,15320,15320,0
|
|
20231120,130100,833057650,15320,15320,15320,15320,13
|
|
20231120,130000,832858490,15290,15300,15300,15290,10
|
|
20231120,125900,832705570,15290,15290,15290,15290,173
|
|
20231120,125800,830060400,15290,15300,15300,15280,264
|
|
20231120,125700,826023780,15290,15300,15300,15280,345
|
|
20231120,125600,820747910,15310,15310,15310,15310,10
|
|
20231120,125500,820594810,15310,15320,15320,15300,52
|
|
20231120,125400,819798850,15320,15320,15320,15320,0
|
|
20231120,125300,819798850,15320,15310,15320,15310,14
|
|
20231120,125200,819584470,15310,15310,15310,15310,137
|
|
20231120,125100,817487000,15320,15320,15320,15320,14
|
|
20231120,125000,817272520,15310,15320,15320,15310,83
|
|
20231120,124900,816001640,15310,15320,15330,15310,209
|
|
20231120,124800,812799870,15330,15330,15330,15330,29
|
|
20231120,124700,812355300,15390,15390,15390,15390,14
|
|
20231120,124600,812139840,15370,15370,15370,15370,7
|
|
20231120,124500,812032250,15390,15440,15440,15390,2812
|
|
20231120,124400,768618080,15450,15470,15500,15450,2085
|
|
20231120,124300,736370490,15470,15470,15470,15470,301
|
|
20231120,124200,731714020,15470,15480,15480,15470,134
|
|
20231120,124100,729640850,15480,15480,15480,15470,119
|
|
20231120,124000,727799590,15480,15480,15480,15480,33
|
|
20231120,123900,727288750,15480,15490,15490,15480,22
|
|
20231120,123800,726948050,15500,15480,15500,15470,160
|
|
20231120,123700,724471400,15500,15500,15500,15500,14
|
|
20231120,123600,724254400,15500,15500,15500,15500,0
|
|
20231120,123500,724254400,15500,15500,15500,15500,14
|
|
20231120,123400,724037400,15480,15480,15480,15480,147
|
|
20231120,123300,721761840,15480,15500,15500,15480,2
|
|
20231120,123200,721730860,15480,15480,15480,15480,42
|
|
20231120,123100,721080700,15480,15470,15480,15470,549
|
|
20231120,123000,712582260,15470,15470,15480,15470,52
|
|
20231120,122900,711777540,15470,15470,15500,15470,187
|
|
20231120,122800,708883880,15470,15470,15470,15470,8
|
|
20231120,122700,708760120,15470,15480,15490,15470,78
|
|
20231120,122600,707552410,15490,15480,15490,15480,32
|
|
20231120,122500,707056810,15470,15470,15480,15470,30
|
|
20231120,122400,706592570,15480,15490,15490,15470,278
|
|
20231120,122300,702289490,15490,15490,15490,15490,114
|
|
20231120,122200,700523630,15490,15490,15490,15490,24
|
|
20231120,122100,700151870,15490,15490,15490,15490,28
|
|
20231120,122000,699718150,15470,15480,15480,15470,41
|
|
20231120,121900,699083630,15480,15500,15500,15480,157
|
|
20231120,121800,696652390,15500,15480,15500,15480,144
|
|
20231120,121700,694422850,15490,15480,15490,15480,412
|
|
20231120,121600,688044950,15500,15500,15500,15500,0
|
|
20231120,121500,688044950,15500,15500,15500,15500,34
|
|
20231120,121400,687517950,15500,15490,15500,15490,132
|
|
20231120,121300,685473080,15500,15500,15500,15500,40
|
|
20231120,121200,684853080,15490,15490,15490,15490,279
|
|
20231120,121100,680531370,15500,15500,15500,15500,0
|
|
20231120,121000,680531370,15500,15520,15520,15500,15
|
|
20231120,120900,680298590,15530,15530,15530,15530,0
|
|
20231120,120800,680298590,15530,15530,15530,15530,53
|
|
20231120,120700,679475500,15560,15560,15560,15560,14
|
|
20231120,120600,679257660,15530,15530,15530,15530,0
|
|
20231120,120500,679257660,15530,15530,15530,15530,147
|
|
20231120,120400,676974750,15530,15530,15530,15530,14
|
|
20231120,120300,676757330,15530,15530,15530,15530,0
|
|
20231120,120200,676757330,15530,15460,15530,15460,1268
|
|
20231120,120100,657120780,15480,15480,15480,15480,14
|
|
20231120,120000,656904060,15480,15480,15480,15480,16
|
|
20231120,115900,656656380,15480,15490,15490,15480,1418
|
|
20231120,115800,634705600,15480,15480,15480,15480,144
|
|
20231120,115700,632476480,15480,15480,15480,15480,124
|
|
20231120,115600,630556960,15480,15480,15490,15480,34
|
|
20231120,115500,630030500,15490,15480,15490,15480,10
|
|
20231120,115400,629875690,15480,15480,15480,15480,145
|
|
20231120,115300,627631090,15490,15480,15490,15480,23
|
|
20231120,115200,627274910,15490,15480,15490,15480,10
|
|
20231120,115100,627120100,15480,15480,15480,15480,145
|
|
20231120,115000,624875500,15490,15480,15490,15480,40
|
|
20231120,114900,624256160,15480,15480,15480,15480,9
|
|
20231120,114800,624116840,15490,15490,15490,15490,274
|
|
20231120,114700,619872580,15500,15500,15500,15500,14
|
|
20231120,114600,619655580,15500,15530,15530,15500,2
|
|
20231120,114500,619624550,15530,15530,15530,15530,0
|
|
20231120,114400,619624550,15530,15510,15530,15510,106
|
|
20231120,114300,617980210,15500,15500,15500,15500,138
|
|
20231120,114200,615841210,15530,15530,15530,15530,14
|
|
20231120,114100,615623790,15540,15540,15540,15540,1
|
|
20231120,114000,615608250,15550,15550,15550,15550,0
|
|
20231120,113900,615608250,15550,15500,15550,15500,94
|
|
20231120,113800,614147350,15550,15550,15550,15550,0
|
|
20231120,113700,614147350,15550,15550,15550,15550,0
|
|
20231120,113600,614147350,15550,15510,15550,15500,147
|
|
20231120,113500,611867390,15510,15500,15510,15500,30
|
|
20231120,113400,611402240,15510,15510,15520,15510,260
|
|
20231120,113300,607369630,15530,15530,15530,15530,14
|
|
20231120,113200,607152210,15550,15550,15550,15550,0
|
|
20231120,113100,607152210,15550,15550,15550,15550,15
|
|
20231120,113000,606918960,15550,15540,15550,15540,2
|
|
20231120,112900,606887870,15590,15590,15590,15590,0
|
|
20231120,112800,606887870,15590,15590,15590,15590,0
|
|
20231120,112700,606887870,15590,15500,15590,15500,92
|
|
20231120,112600,605460700,15500,15500,15500,15500,44
|
|
20231120,112500,604778700,15520,15520,15520,15520,14
|
|
20231120,112400,604561420,15480,15480,15480,15480,17
|
|
20231120,112300,604298260,15600,15600,15600,15600,1
|
|
20231120,112200,604282660,15550,15490,15550,15490,1295
|
|
20231120,112100,584176380,15490,15480,15490,15460,3506
|
|
20231120,112000,529956300,15480,15480,15490,15480,116
|
|
20231120,111900,528160470,15480,15480,15490,15480,122
|
|
20231120,111800,526271620,15500,15520,15520,15500,56
|
|
20231120,111700,525403460,15540,15550,15550,15540,195
|
|
20231120,111600,522372520,15550,15590,15590,15550,220
|
|
20231120,111500,518948380,15610,15610,15620,15610,76
|
|
20231120,111400,517761520,15620,15630,15630,15620,91
|
|
20231120,111300,516340040,15640,15630,15640,15620,73
|
|
20231120,111200,515199060,15630,15630,15630,15630,9
|
|
20231120,111100,515058390,15630,15620,15630,15620,107
|
|
20231120,111000,513386070,15630,15630,15630,15630,177
|
|
20231120,110900,510619560,15630,15640,15650,15630,320
|
|
20231120,110800,505613290,15630,15570,15630,15570,520
|
|
20231120,110700,497498800,15570,15560,15570,15560,379
|
|
20231120,110600,491599640,15530,15540,15550,15530,363
|
|
20231120,110500,485956640,15530,15520,15530,15520,58
|
|
20231120,110400,485056440,15520,15520,15520,15520,338
|
|
20231120,110300,479810680,15530,15530,15530,15530,14
|
|
20231120,110200,479593260,15530,15510,15530,15510,56
|
|
20231120,110100,478723600,15510,15500,15510,15500,63
|
|
20231120,110000,477746680,15470,15470,15470,15470,0
|
|
20231120,105900,477746680,15470,15490,15500,15470,411
|
|
20231120,105800,471383210,15480,15480,15480,15480,13
|
|
20231120,105700,471181970,15490,15500,15500,15490,11
|
|
20231120,105600,471011480,15500,15500,15500,15460,667
|
|
20231120,105500,460694130,15500,15500,15500,15500,26
|
|
20231120,105400,460291130,15530,15510,15530,15510,55
|
|
20231120,105300,459437530,15500,15440,15500,15440,407
|
|
20231120,105200,453148650,15380,15430,15440,15380,444
|
|
20231120,105100,446300530,15370,15350,15430,15330,43
|
|
20231120,105000,445640240,15300,15300,15300,15300,0
|
|
20231120,104900,445640240,15300,15310,15320,15300,167
|
|
20231120,104800,443083370,15310,15320,15320,15310,68
|
|
20231120,104700,442042150,15300,15300,15300,15300,0
|
|
20231120,104600,442042150,15300,15300,15300,15300,0
|
|
20231120,104500,442042150,15300,15340,15340,15300,104
|
|
20231120,104400,440447190,15340,15350,15350,15340,10
|
|
20231120,104300,440293780,15340,15340,15340,15340,0
|
|
20231120,104200,440293780,15340,15360,15360,15340,61
|
|
20231120,104100,439356840,15350,15330,15350,15330,201
|
|
20231120,104000,436275110,15290,15290,15290,15290,0
|
|
20231120,103900,436275110,15290,15290,15290,15290,14
|
|
20231120,103800,436061050,15260,15260,15260,15260,1197
|
|
20231120,103700,417794830,15260,15270,15270,15260,31
|
|
20231120,103600,417321630,15270,15250,15270,15250,2
|
|
20231120,103500,417291110,15250,15250,15250,15250,133
|
|
20231120,103400,415262860,15260,15260,15260,15260,21
|
|
20231120,103300,414942400,15260,15260,15260,15260,20
|
|
20231120,103200,414637200,15260,15200,15260,15200,479
|
|
20231120,103100,407340170,15200,15200,15210,15200,35
|
|
20231120,103000,406808030,15200,15200,15200,15200,167
|
|
20231120,102900,404269630,15210,15210,15210,15210,3
|
|
20231120,102800,404224000,15210,15200,15210,15200,45
|
|
20231120,102700,403539860,15200,15210,15210,15200,501
|
|
20231120,102600,395924650,15210,15210,15210,15210,38
|
|
20231120,102500,395346670,15200,15180,15210,15120,4093
|
|
20231120,102400,333241690,15180,15180,15180,15180,246
|
|
20231120,102300,329507410,15190,15200,15200,15190,310
|
|
20231120,102200,324796510,15200,15200,15200,15200,14
|
|
20231120,102100,324583710,15190,15190,15190,15190,0
|
|
20231120,102000,324583710,15190,15180,15190,15140,1069
|
|
20231120,101900,308392410,15160,15190,15190,15160,148
|
|
20231120,101800,306148400,15160,15170,15170,15160,539
|
|
20231120,101700,297973900,15170,15160,15170,15160,14
|
|
20231120,101600,297761560,15160,15190,15190,15160,24
|
|
20231120,101500,297397360,15160,15170,15170,15160,137
|
|
20231120,101400,295320430,15200,15180,15200,15180,521
|
|
20231120,101300,287408430,15160,15160,15160,15160,0
|
|
20231120,101200,287408430,15160,15160,15160,15160,173
|
|
20231120,101100,284785750,15160,15160,15160,15160,1
|
|
20231120,101000,284770590,15170,15150,15170,15150,66
|
|
20231120,100900,283769750,15150,15150,15150,15150,208
|
|
20231120,100800,280618550,15160,15160,15160,15160,44
|
|
20231120,100700,279951510,15150,15150,15180,15150,706
|
|
20231120,100600,269247180,15150,15160,15160,15150,74
|
|
20231120,100500,268125380,15210,15210,15210,15210,624
|
|
20231120,100400,258634340,15190,15220,15220,15180,1159
|
|
20231120,100300,241009590,15240,15240,15240,15240,1
|
|
20231120,100200,240994350,15240,15240,15240,15240,13
|
|
20231120,100100,240796230,15200,15280,15280,15200,1504
|
|
20231120,100000,217883850,15270,15350,15350,15270,760
|
|
20231120,095900,206269900,15300,15300,15340,15300,735
|
|
20231120,095800,195015970,15270,15230,15270,15230,552
|
|
20231120,095700,186602200,15210,15230,15230,15210,35
|
|
20231120,095600,186069250,15230,15200,15230,15200,22
|
|
20231120,095500,185734560,15200,15210,15210,15200,34
|
|
20231120,095400,185217520,15210,15210,15210,15210,294
|
|
20231120,095300,180745780,15220,15230,15230,15220,403
|
|
20231120,095200,174611200,15230,15230,15230,15230,8
|
|
20231120,095100,174489360,15230,15230,15230,15230,73
|
|
20231120,095000,173377570,15230,15240,15240,15230,164
|
|
20231120,094900,170879150,15250,15250,15250,15250,0
|
|
20231120,094800,170879150,15250,15260,15260,15250,326
|
|
20231120,094700,165906620,15260,15270,15270,15260,41
|
|
20231120,094600,165280850,15270,15270,15270,15270,35
|
|
20231120,094500,164746400,15300,15300,15300,15300,260
|
|
20231120,094400,160768400,15310,15310,15310,15310,2
|
|
20231120,094300,160737780,15310,15300,15310,15300,312
|
|
20231120,094200,155964080,15310,15300,15310,15300,106
|
|
20231120,094100,154341720,15300,15330,15330,15300,1110
|
|
20231120,094000,137339580,15340,15340,15340,15340,10
|
|
20231120,093900,137186180,15340,15340,15340,15340,9
|
|
20231120,093800,137048120,15340,15340,15340,15340,3
|
|
20231120,093700,137002100,15340,15330,15340,15330,158
|
|
20231120,093600,134579760,15340,15340,15340,15340,8
|
|
20231120,093500,134457040,15340,15340,15340,15340,38
|
|
20231120,093400,133874120,15350,15350,15350,15350,0
|
|
20231120,093300,133874120,15350,15350,15350,15350,378
|
|
20231120,093200,128071820,15360,15350,15360,15350,168
|
|
20231120,093100,125492700,15360,15420,15420,15360,395
|
|
20231120,093000,119415420,15420,15460,15460,15420,279
|
|
20231120,092900,115108280,15470,15500,15500,15470,435
|
|
20231120,092800,108369980,15500,15490,15510,15490,23
|
|
20231120,092700,108013500,15480,15480,15480,15480,2
|
|
20231120,092600,107982540,15480,15480,15480,15480,0
|
|
20231120,092500,107982540,15480,15480,15480,15480,151
|
|
20231120,092400,105645060,15470,15470,15470,15470,0
|
|
20231120,092300,105645060,15470,15470,15470,15470,6
|
|
20231120,092200,105552240,15500,15460,15500,15460,170
|
|
20231120,092100,102922450,15470,15470,15470,15470,4
|
|
20231120,092000,102860570,15470,15440,15470,15440,245
|
|
20231120,091900,99076030,15440,15440,15440,15440,0
|
|
20231120,091800,99076030,15440,15460,15460,15440,403
|
|
20231120,091700,92853600,15440,15440,15440,15440,0
|
|
20231120,091600,92853600,15440,15530,15580,15440,1192
|
|
20231120,091500,74386880,15530,15530,15530,15530,30
|
|
20231120,091400,73920980,15540,15540,15540,15540,0
|
|
20231120,091300,73920980,15540,15540,15540,15540,51
|
|
20231120,091200,73128440,15530,15540,15540,15530,309
|
|
20231120,091100,68327370,15540,15500,15540,15500,619
|
|
20231120,091000,58717080,15520,15440,15520,15440,17
|
|
20231120,090900,58454520,15390,15540,15540,15390,8
|
|
20231120,090800,58330350,15540,15540,15540,15490,2322
|
|
20231120,090700,22301600,15550,15540,15660,15540,276
|
|
20231120,090600,18012020,15540,15420,15540,15420,34
|
|
20231120,090500,17486990,15400,15420,15420,15400,101
|
|
20231120,090400,15931570,15400,15370,15400,15370,346
|
|
20231120,090300,10607230,15330,15330,15330,15330,153
|
|
20231120,090200,8261740,15330,15260,15330,15260,330
|
|
20231120,090100,3214620,15250,15250,15250,15250,8
|
|
20231120,090000,3092620,15310,15310,15310,15310,202
|