639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193600,149364650,11310,11310,11310,11310,283
|
|
20231120,193500,149364650,11310,11310,11310,11310,0
|
|
20231120,193400,149364650,11310,11310,11310,11310,0
|
|
20231120,193300,149364650,11310,11310,11310,11310,0
|
|
20231120,193200,149364650,11310,11310,11310,11310,0
|
|
20231120,193100,149364650,11310,11310,11310,11310,0
|
|
20231120,193000,149364650,11310,11310,11310,11310,0
|
|
20231120,192900,149364650,11310,11310,11310,11310,0
|
|
20231120,192800,149364650,11310,11310,11310,11310,0
|
|
20231120,192700,149364650,11310,11310,11310,11310,0
|
|
20231120,192600,149364650,11310,11310,11310,11310,0
|
|
20231120,192500,149364650,11310,11310,11310,11310,0
|
|
20231120,192400,149364650,11310,11310,11310,11310,0
|
|
20231120,192300,149364650,11310,11310,11310,11310,0
|
|
20231120,192200,149364650,11310,11310,11310,11310,0
|
|
20231120,192100,149364650,11310,11310,11310,11310,0
|
|
20231120,192000,149364650,11310,11310,11310,11310,0
|
|
20231120,191900,149364650,11310,11310,11310,11310,0
|
|
20231120,191800,149364650,11310,11310,11310,11310,0
|
|
20231120,191700,149364650,11310,11310,11310,11310,0
|
|
20231120,191600,149364650,11310,11310,11310,11310,0
|
|
20231120,191500,149364650,11310,11310,11310,11310,0
|
|
20231120,191400,149364650,11310,11310,11310,11310,0
|
|
20231120,191300,149364650,11310,11310,11310,11310,0
|
|
20231120,191200,149364650,11310,11310,11310,11310,0
|
|
20231120,191100,149364650,11310,11310,11310,11310,0
|
|
20231120,191000,149364650,11310,11310,11310,11310,0
|
|
20231120,190900,149364650,11310,11310,11310,11310,0
|
|
20231120,190800,149364650,11310,11310,11310,11310,0
|
|
20231120,190700,149364650,11310,11310,11310,11310,0
|
|
20231120,190600,149364650,11310,11310,11310,11310,283
|
|
20231120,190500,149364650,11310,11310,11310,11310,0
|
|
20231120,190400,149364650,11310,11310,11310,11310,0
|
|
20231120,190300,149364650,11310,11310,11310,11310,0
|
|
20231120,190200,149364650,11310,11310,11310,11310,0
|
|
20231120,190100,149364650,11310,11310,11310,11310,0
|
|
20231120,190000,149364650,11310,11310,11310,11310,0
|
|
20231120,185900,149364650,11310,11310,11310,11310,0
|
|
20231120,185800,149364650,11310,11310,11310,11310,0
|
|
20231120,185700,149364650,11310,11310,11310,11310,0
|
|
20231120,185600,149364650,11310,11310,11310,11310,0
|
|
20231120,185500,149364650,11310,11310,11310,11310,0
|
|
20231120,185400,149364650,11310,11310,11310,11310,0
|
|
20231120,185300,149364650,11310,11310,11310,11310,0
|
|
20231120,185200,149364650,11310,11310,11310,11310,0
|
|
20231120,185100,149364650,11310,11310,11310,11310,0
|
|
20231120,185000,149364650,11310,11310,11310,11310,0
|
|
20231120,184900,149364650,11310,11310,11310,11310,0
|
|
20231120,184800,149364650,11310,11310,11310,11310,0
|
|
20231120,184700,149364650,11310,11310,11310,11310,0
|
|
20231120,184600,149364650,11310,11310,11310,11310,0
|
|
20231120,184500,149364650,11310,11310,11310,11310,0
|
|
20231120,184400,149364650,11310,11310,11310,11310,0
|
|
20231120,184300,149364650,11310,11310,11310,11310,0
|
|
20231120,184200,149364650,11310,11310,11310,11310,0
|
|
20231120,184100,149364650,11310,11310,11310,11310,0
|
|
20231120,184000,149364650,11310,11310,11310,11310,0
|
|
20231120,183900,149364650,11310,11310,11310,11310,0
|
|
20231120,183800,149364650,11310,11310,11310,11310,0
|
|
20231120,183700,149364650,11310,11310,11310,11310,0
|
|
20231120,183600,149364650,11310,11310,11310,11310,283
|
|
20231120,183500,149364650,11310,11310,11310,11310,0
|
|
20231120,183400,149364650,11310,11310,11310,11310,0
|
|
20231120,183300,149364650,11310,11310,11310,11310,0
|
|
20231120,183200,149364650,11310,11310,11310,11310,0
|
|
20231120,183100,149364650,11310,11310,11310,11310,0
|
|
20231120,183000,149364650,11310,11310,11310,11310,0
|
|
20231120,182900,149364650,11310,11310,11310,11310,0
|
|
20231120,182800,149364650,11310,11310,11310,11310,0
|
|
20231120,182700,149364650,11310,11310,11310,11310,0
|
|
20231120,182600,149364650,11310,11310,11310,11310,0
|
|
20231120,182500,149364650,11310,11310,11310,11310,0
|
|
20231120,182400,149364650,11310,11310,11310,11310,0
|
|
20231120,182300,149364650,11310,11310,11310,11310,0
|
|
20231120,182200,149364650,11310,11310,11310,11310,0
|
|
20231120,182100,149364650,11310,11310,11310,11310,0
|
|
20231120,182000,149364650,11310,11310,11310,11310,0
|
|
20231120,181900,149364650,11310,11310,11310,11310,0
|
|
20231120,181800,149364650,11310,11310,11310,11310,0
|
|
20231120,181700,149364650,11310,11310,11310,11310,0
|
|
20231120,181600,149364650,11310,11310,11310,11310,0
|
|
20231120,181500,149364650,11310,11310,11310,11310,0
|
|
20231120,181400,149364650,11310,11310,11310,11310,0
|
|
20231120,181300,149364650,11310,11310,11310,11310,0
|
|
20231120,181200,149364650,11310,11310,11310,11310,0
|
|
20231120,181100,149364650,11310,11310,11310,11310,0
|
|
20231120,181000,149364650,11310,11310,11310,11310,0
|
|
20231120,180900,149364650,11310,11310,11310,11310,0
|
|
20231120,180800,149364650,11310,11310,11310,11310,0
|
|
20231120,180700,149364650,11310,11310,11310,11310,0
|
|
20231120,180600,149364650,11310,11310,11310,11310,283
|
|
20231120,180500,149364650,11310,11310,11310,11310,0
|
|
20231120,180400,149364650,11310,11310,11310,11310,0
|
|
20231120,180300,149364650,11310,11310,11310,11310,0
|
|
20231120,180200,149364650,11310,11310,11310,11310,0
|
|
20231120,180100,149364650,11310,11310,11310,11310,0
|
|
20231120,180000,149364650,11310,11310,11310,11310,0
|
|
20231120,175900,149364650,11310,11310,11310,11310,0
|
|
20231120,175800,149364650,11310,11310,11310,11310,0
|
|
20231120,175700,149364650,11310,11310,11310,11310,0
|
|
20231120,175600,149364650,11310,11310,11310,11310,0
|
|
20231120,175500,149364650,11310,11310,11310,11310,0
|
|
20231120,175400,149364650,11310,11310,11310,11310,0
|
|
20231120,175300,149364650,11310,11310,11310,11310,0
|
|
20231120,175200,149364650,11310,11310,11310,11310,0
|
|
20231120,175100,149364650,11310,11310,11310,11310,0
|
|
20231120,175000,149364650,11310,11310,11310,11310,0
|
|
20231120,174900,149364650,11310,11310,11310,11310,0
|
|
20231120,174800,149364650,11310,11310,11310,11310,0
|
|
20231120,174700,149364650,11310,11310,11310,11310,0
|
|
20231120,174600,149364650,11310,11310,11310,11310,0
|
|
20231120,174500,149364650,11310,11310,11310,11310,0
|
|
20231120,174400,149364650,11310,11310,11310,11310,0
|
|
20231120,174300,149364650,11310,11310,11310,11310,0
|
|
20231120,174200,149364650,11310,11310,11310,11310,0
|
|
20231120,174100,149364650,11310,11310,11310,11310,0
|
|
20231120,174000,149364650,11310,11310,11310,11310,0
|
|
20231120,173900,149364650,11310,11310,11310,11310,0
|
|
20231120,173800,149364650,11310,11310,11310,11310,0
|
|
20231120,173700,149364650,11310,11310,11310,11310,0
|
|
20231120,173600,149364650,11310,11310,11310,11310,283
|
|
20231120,173500,149364650,11310,11310,11310,11310,0
|
|
20231120,173400,149364650,11310,11310,11310,11310,0
|
|
20231120,173300,149364650,11310,11310,11310,11310,0
|
|
20231120,173200,149364650,11310,11310,11310,11310,0
|
|
20231120,173100,149364650,11310,11310,11310,11310,0
|
|
20231120,173000,149364650,11310,11310,11310,11310,0
|
|
20231120,172900,149364650,11310,11310,11310,11310,0
|
|
20231120,172800,149364650,11310,11310,11310,11310,0
|
|
20231120,172700,149364650,11310,11310,11310,11310,0
|
|
20231120,172600,149364650,11310,11310,11310,11310,0
|
|
20231120,172500,149364650,11310,11310,11310,11310,0
|
|
20231120,172400,149364650,11310,11310,11310,11310,0
|
|
20231120,172300,149364650,11310,11310,11310,11310,0
|
|
20231120,172200,149364650,11310,11310,11310,11310,0
|
|
20231120,172100,149364650,11310,11310,11310,11310,0
|
|
20231120,172000,149364650,11310,11310,11310,11310,0
|
|
20231120,171900,149364650,11310,11310,11310,11310,0
|
|
20231120,171800,149364650,11310,11310,11310,11310,0
|
|
20231120,171700,149364650,11310,11310,11310,11310,0
|
|
20231120,171600,149364650,11310,11310,11310,11310,0
|
|
20231120,171500,149364650,11310,11310,11310,11310,0
|
|
20231120,171400,149364650,11310,11310,11310,11310,0
|
|
20231120,171300,149364650,11310,11310,11310,11310,0
|
|
20231120,171200,149364650,11310,11310,11310,11310,0
|
|
20231120,171100,149364650,11310,11310,11310,11310,0
|
|
20231120,171000,149364650,11310,11310,11310,11310,0
|
|
20231120,170900,149364650,11310,11310,11310,11310,0
|
|
20231120,170800,149364650,11310,11310,11310,11310,0
|
|
20231120,170700,149364650,11310,11310,11310,11310,0
|
|
20231120,170600,149364650,11310,11310,11310,11310,283
|
|
20231120,170500,149364650,11310,11310,11310,11310,0
|
|
20231120,170400,149364650,11310,11310,11310,11310,0
|
|
20231120,170300,149364650,11310,11310,11310,11310,0
|
|
20231120,170200,149364650,11310,11310,11310,11310,0
|
|
20231120,170100,149364650,11310,11310,11310,11310,0
|
|
20231120,170000,149364650,11310,11310,11310,11310,0
|
|
20231120,165900,149364650,11310,11310,11310,11310,0
|
|
20231120,165800,149364650,11310,11310,11310,11310,0
|
|
20231120,165700,149364650,11310,11310,11310,11310,0
|
|
20231120,165600,149364650,11310,11310,11310,11310,0
|
|
20231120,165500,149364650,11310,11310,11310,11310,0
|
|
20231120,165400,149364650,11310,11310,11310,11310,0
|
|
20231120,165300,149364650,11310,11310,11310,11310,0
|
|
20231120,165200,149364650,11310,11310,11310,11310,0
|
|
20231120,165100,149364650,11310,11310,11310,11310,0
|
|
20231120,165000,149364650,11310,11310,11310,11310,0
|
|
20231120,164900,149364650,11310,11310,11310,11310,0
|
|
20231120,164800,149364650,11310,11310,11310,11310,0
|
|
20231120,164700,149364650,11310,11310,11310,11310,0
|
|
20231120,164600,149364650,11310,11310,11310,11310,0
|
|
20231120,164500,149364650,11310,11310,11310,11310,0
|
|
20231120,164400,149364650,11310,11310,11310,11310,0
|
|
20231120,164300,149364650,11310,11310,11310,11310,0
|
|
20231120,164200,149364650,11310,11310,11310,11310,0
|
|
20231120,164100,149364650,11310,11310,11310,11310,0
|
|
20231120,164000,149364650,11310,11310,11310,11310,0
|
|
20231120,163900,149364650,11310,11310,11310,11310,0
|
|
20231120,163800,149364650,11310,11310,11310,11310,0
|
|
20231120,163700,149364650,11310,11310,11310,11310,0
|
|
20231120,163600,149364650,11310,11310,11310,11310,283
|
|
20231120,163500,149364650,11310,11310,11310,11310,0
|
|
20231120,163400,149364650,11310,11310,11310,11310,0
|
|
20231120,163300,149364650,11310,11310,11310,11310,0
|
|
20231120,163200,149364650,11310,11310,11310,11310,0
|
|
20231120,163100,149364650,11310,11310,11310,11310,0
|
|
20231120,163000,149364650,11310,11310,11310,11310,0
|
|
20231120,162900,149364650,11310,11310,11310,11310,0
|
|
20231120,162800,149364650,11310,11310,11310,11310,0
|
|
20231120,162700,149364650,11310,11310,11310,11310,0
|
|
20231120,162600,149364650,11310,11310,11310,11310,0
|
|
20231120,162500,149364650,11310,11310,11310,11310,0
|
|
20231120,162400,149364650,11310,11310,11310,11310,0
|
|
20231120,162300,149364650,11310,11310,11310,11310,0
|
|
20231120,162200,149364650,11310,11310,11310,11310,0
|
|
20231120,162100,149364650,11310,11310,11310,11310,0
|
|
20231120,162000,149364650,11310,11310,11310,11310,0
|
|
20231120,161900,149364650,11310,11310,11310,11310,0
|
|
20231120,161800,149364650,11310,11310,11310,11310,0
|
|
20231120,161700,149364650,11310,11310,11310,11310,0
|
|
20231120,161600,149364650,11310,11310,11310,11310,0
|
|
20231120,161500,149364650,11310,11310,11310,11310,0
|
|
20231120,161400,149364650,11310,11310,11310,11310,0
|
|
20231120,161300,149364650,11310,11310,11310,11310,0
|
|
20231120,161200,149364650,11310,11310,11310,11310,0
|
|
20231120,161100,149364650,11310,11310,11310,11310,0
|
|
20231120,161000,149364650,11310,11310,11310,11310,0
|
|
20231120,160900,149364650,11310,11310,11310,11310,0
|
|
20231120,160800,149364650,11310,11310,11310,11310,0
|
|
20231120,160700,149364650,11310,11310,11310,11310,0
|
|
20231120,160600,149364650,11310,11310,11310,11310,283
|
|
20231120,160500,149364650,11310,11310,11310,11310,0
|
|
20231120,160400,149364650,11310,11310,11310,11310,0
|
|
20231120,160300,149364650,11310,11310,11310,11310,0
|
|
20231120,160200,149364650,11310,11310,11310,11310,0
|
|
20231120,160100,149364650,11310,11310,11310,11310,0
|
|
20231120,160000,149364650,11310,11310,11310,11310,0
|
|
20231120,155900,149364650,11310,11310,11310,11310,0
|
|
20231120,155800,149364650,11310,11310,11310,11310,0
|
|
20231120,155700,149364650,11310,11310,11310,11310,0
|
|
20231120,155600,149364650,11310,11310,11310,11310,0
|
|
20231120,155500,149364650,11310,11310,11310,11310,0
|
|
20231120,155400,149364650,11310,11310,11310,11310,0
|
|
20231120,155300,149364650,11310,11310,11310,11310,0
|
|
20231120,155200,149364650,11310,11310,11310,11310,0
|
|
20231120,155100,149364650,11310,11310,11310,11310,0
|
|
20231120,155000,149364650,11310,11310,11310,11310,0
|
|
20231120,154900,149364650,11310,11310,11310,11310,0
|
|
20231120,154800,149364650,11310,11310,11310,11310,0
|
|
20231120,154700,149364650,11310,11310,11310,11310,0
|
|
20231120,154600,149364650,11310,11310,11310,11310,0
|
|
20231120,154500,149364650,11310,11310,11310,11310,0
|
|
20231120,154400,149364650,11310,11310,11310,11310,0
|
|
20231120,154300,149364650,11310,11310,11310,11310,0
|
|
20231120,154200,149364650,11310,11310,11310,11310,0
|
|
20231120,154100,149364650,11310,11310,11310,11310,0
|
|
20231120,154000,149364650,11310,11310,11310,11310,0
|
|
20231120,153900,149364650,11310,11310,11310,11310,0
|
|
20231120,153800,149364650,11310,11310,11310,11310,0
|
|
20231120,153700,149364650,11310,11310,11310,11310,0
|
|
20231120,153600,149364650,11310,11310,11310,11310,283
|
|
20231120,153500,149364650,11310,11310,11310,11310,0
|
|
20231120,153400,149364650,11310,11310,11310,11310,0
|
|
20231120,153300,149364650,11310,11310,11310,11310,0
|
|
20231120,153200,149364650,11310,11310,11310,11310,0
|
|
20231120,153100,149364650,11310,11310,11310,11310,0
|
|
20231120,153000,149364650,11310,11310,11310,11310,283
|
|
20231120,152900,146163920,11310,11310,11310,11310,0
|
|
20231120,152800,146163920,11310,11310,11310,11310,0
|
|
20231120,152700,146163920,11310,11310,11310,11310,0
|
|
20231120,152600,146163920,11310,11310,11310,11310,0
|
|
20231120,152500,146163920,11310,11310,11310,11310,0
|
|
20231120,152400,146163920,11310,11310,11310,11310,0
|
|
20231120,152300,146163920,11310,11310,11310,11310,0
|
|
20231120,152200,146163920,11310,11310,11310,11310,0
|
|
20231120,152100,146163920,11310,11310,11310,11310,0
|
|
20231120,152000,146163920,11310,11310,11310,11310,0
|
|
20231120,151900,146163920,11310,11310,11310,11310,1
|
|
20231120,151800,146152610,11300,11300,11300,11300,15
|
|
20231120,151700,145983110,11290,11290,11290,11290,0
|
|
20231120,151600,145983110,11290,11290,11290,11290,0
|
|
20231120,151500,145983110,11290,11300,11300,11290,123
|
|
20231120,151400,144593560,11290,11300,11300,11290,74
|
|
20231120,151300,143757390,11300,11300,11300,11300,0
|
|
20231120,151200,143757390,11300,11300,11300,11300,0
|
|
20231120,151100,143757390,11300,11300,11300,11300,0
|
|
20231120,151000,143757390,11300,11300,11300,11300,144
|
|
20231120,150900,142130190,11310,11310,11310,11310,0
|
|
20231120,150800,142130190,11310,11310,11310,11310,0
|
|
20231120,150700,142130190,11310,11310,11310,11310,0
|
|
20231120,150600,142130190,11310,11300,11310,11300,123
|
|
20231120,150500,140740280,11310,11310,11310,11310,0
|
|
20231120,150400,140740280,11310,11310,11310,11310,0
|
|
20231120,150300,140740280,11310,11310,11310,11310,1
|
|
20231120,150200,140728970,11310,11310,11310,11310,0
|
|
20231120,150100,140728970,11310,11310,11310,11310,0
|
|
20231120,150000,140728970,11310,11310,11310,11310,0
|
|
20231120,145900,140728970,11310,11310,11310,11310,100
|
|
20231120,145800,139597970,11310,11310,11310,11310,202
|
|
20231120,145700,137313350,11310,11310,11310,11310,0
|
|
20231120,145600,137313350,11310,11310,11310,11310,0
|
|
20231120,145500,137313350,11310,11310,11310,11310,0
|
|
20231120,145400,137313350,11310,11310,11310,11310,123
|
|
20231120,145300,135922220,11300,11300,11300,11300,0
|
|
20231120,145200,135922220,11300,11300,11300,11300,0
|
|
20231120,145100,135922220,11300,11300,11300,11300,1
|
|
20231120,145000,135910920,11300,11300,11300,11300,0
|
|
20231120,144900,135910920,11300,11300,11300,11300,0
|
|
20231120,144800,135910920,11300,11300,11300,11300,0
|
|
20231120,144700,135910920,11300,11300,11300,11300,60
|
|
20231120,144600,135232920,11300,11300,11300,11300,0
|
|
20231120,144500,135232920,11300,11300,11300,11300,0
|
|
20231120,144400,135232920,11300,11300,11300,11300,0
|
|
20231120,144300,135232920,11300,11300,11300,11300,0
|
|
20231120,144200,135232920,11300,11300,11300,11300,0
|
|
20231120,144100,135232920,11300,11300,11300,11300,0
|
|
20231120,144000,135232920,11300,11300,11300,11300,0
|
|
20231120,143900,135232920,11300,11300,11300,11300,2
|
|
20231120,143800,135210320,11280,11280,11280,11280,0
|
|
20231120,143700,135210320,11280,11280,11280,11280,0
|
|
20231120,143600,135210320,11280,11280,11280,11280,453
|
|
20231120,143500,130100480,11270,11270,11270,11270,0
|
|
20231120,143400,130100480,11270,11270,11270,11270,20
|
|
20231120,143300,129875080,11280,11280,11280,11280,0
|
|
20231120,143200,129875080,11280,11280,11280,11280,0
|
|
20231120,143100,129875080,11280,11280,11280,11280,0
|
|
20231120,143000,129875080,11280,11280,11280,11280,4
|
|
20231120,142900,129829960,11280,11280,11280,11280,0
|
|
20231120,142800,129829960,11280,11280,11280,11280,6
|
|
20231120,142700,129762280,11280,11280,11280,11280,10
|
|
20231120,142600,129649480,11280,11280,11280,11280,18
|
|
20231120,142500,129446440,11280,11280,11280,11280,0
|
|
20231120,142400,129446440,11280,11280,11280,11280,0
|
|
20231120,142300,129446440,11280,11280,11280,11280,1
|
|
20231120,142200,129435160,11270,11270,11270,11270,6
|
|
20231120,142100,129367540,11270,11270,11270,11270,0
|
|
20231120,142000,129367540,11270,11270,11270,11270,0
|
|
20231120,141900,129367540,11270,11270,11270,11270,0
|
|
20231120,141800,129367540,11270,11270,11270,11270,0
|
|
20231120,141700,129367540,11270,11270,11270,11270,0
|
|
20231120,141600,129367540,11270,11270,11270,11270,0
|
|
20231120,141500,129367540,11270,11270,11270,11270,0
|
|
20231120,141400,129367540,11270,11270,11270,11270,0
|
|
20231120,141300,129367540,11270,11270,11270,11270,0
|
|
20231120,141200,129367540,11270,11270,11270,11270,123
|
|
20231120,141100,127981330,11280,11280,11280,11280,0
|
|
20231120,141000,127981330,11280,11280,11280,11280,0
|
|
20231120,140900,127981330,11280,11280,11280,11280,0
|
|
20231120,140800,127981330,11280,11280,11280,11280,0
|
|
20231120,140700,127981330,11280,11280,11280,11280,0
|
|
20231120,140600,127981330,11280,11280,11280,11280,0
|
|
20231120,140500,127981330,11280,11280,11280,11280,0
|
|
20231120,140400,127981330,11280,11280,11280,11280,0
|
|
20231120,140300,127981330,11280,11280,11280,11280,36
|
|
20231120,140200,127575250,11280,11280,11280,11280,0
|
|
20231120,140100,127575250,11280,11280,11280,11280,3
|
|
20231120,140000,127541410,11280,11280,11280,11280,0
|
|
20231120,135900,127541410,11280,11280,11280,11280,45
|
|
20231120,135800,127033810,11260,11260,11260,11260,0
|
|
20231120,135700,127033810,11260,11260,11260,11260,0
|
|
20231120,135600,127033810,11260,11260,11260,11260,50
|
|
20231120,135500,126470810,11260,11260,11260,11260,0
|
|
20231120,135400,126470810,11260,11260,11260,11260,0
|
|
20231120,135300,126470810,11260,11260,11260,11260,100
|
|
20231120,135200,125344810,11260,11270,11270,11260,473
|
|
20231120,135100,120015830,11270,11270,11270,11270,0
|
|
20231120,135000,120015830,11270,11270,11270,11270,0
|
|
20231120,134900,120015830,11270,11270,11270,11270,0
|
|
20231120,134800,120015830,11270,11270,11270,11270,0
|
|
20231120,134700,120015830,11270,11270,11270,11270,0
|
|
20231120,134600,120015830,11270,11270,11270,11270,0
|
|
20231120,134500,120015830,11270,11270,11270,11270,0
|
|
20231120,134400,120015830,11270,11270,11270,11270,0
|
|
20231120,134300,120015830,11270,11270,11270,11270,0
|
|
20231120,134200,120015830,11270,11270,11270,11270,0
|
|
20231120,134100,120015830,11270,11270,11270,11270,0
|
|
20231120,134000,120015830,11270,11270,11270,11270,0
|
|
20231120,133900,120015830,11270,11270,11270,11270,0
|
|
20231120,133800,120015830,11270,11270,11270,11270,0
|
|
20231120,133700,120015830,11270,11270,11270,11270,0
|
|
20231120,133600,120015830,11270,11270,11270,11270,0
|
|
20231120,133500,120015830,11270,11270,11270,11270,0
|
|
20231120,133400,120015830,11270,11270,11270,11270,0
|
|
20231120,133300,120015830,11270,11270,11270,11270,1
|
|
20231120,133200,120004560,11270,11270,11270,11270,0
|
|
20231120,133100,120004560,11270,11270,11270,11270,0
|
|
20231120,133000,120004560,11270,11270,11270,11270,0
|
|
20231120,132900,120004560,11270,11270,11270,11270,0
|
|
20231120,132800,120004560,11270,11270,11270,11270,2
|
|
20231120,132700,119982020,11280,11280,11280,11280,0
|
|
20231120,132600,119982020,11280,11280,11280,11280,0
|
|
20231120,132500,119982020,11280,11280,11280,11280,443
|
|
20231120,132400,114984980,11280,11280,11280,11280,0
|
|
20231120,132300,114984980,11280,11280,11280,11280,0
|
|
20231120,132200,114984980,11280,11280,11280,11280,0
|
|
20231120,132100,114984980,11280,11280,11280,11280,0
|
|
20231120,132000,114984980,11280,11280,11280,11280,0
|
|
20231120,131900,114984980,11280,11280,11280,11280,0
|
|
20231120,131800,114984980,11280,11280,11280,11280,1
|
|
20231120,131700,114973700,11280,11280,11280,11280,1
|
|
20231120,131600,114962420,11280,11280,11280,11280,0
|
|
20231120,131500,114962420,11280,11280,11280,11280,0
|
|
20231120,131400,114962420,11280,11280,11280,11280,40
|
|
20231120,131300,114511220,11270,11270,11270,11270,9
|
|
20231120,131200,114409790,11270,11270,11270,11270,0
|
|
20231120,131100,114409790,11270,11270,11270,11270,29
|
|
20231120,131000,114082960,11270,11270,11270,11270,0
|
|
20231120,130900,114082960,11270,11270,11270,11270,2
|
|
20231120,130800,114060420,11270,11270,11270,11270,2
|
|
20231120,130700,114037880,11270,11270,11270,11270,1
|
|
20231120,130600,114026610,11270,11270,11270,11270,0
|
|
20231120,130500,114026610,11270,11270,11270,11270,0
|
|
20231120,130400,114026610,11270,11270,11270,11270,0
|
|
20231120,130300,114026610,11270,11270,11270,11270,0
|
|
20231120,130200,114026610,11270,11270,11270,11270,0
|
|
20231120,130100,114026610,11270,11270,11270,11270,0
|
|
20231120,130000,114026610,11270,11270,11270,11270,0
|
|
20231120,125900,114026610,11270,11270,11270,11270,40
|
|
20231120,125800,113575810,11280,11280,11280,11280,0
|
|
20231120,125700,113575810,11280,11280,11280,11280,3
|
|
20231120,125600,113541970,11280,11280,11280,11280,0
|
|
20231120,125500,113541970,11280,11280,11280,11280,0
|
|
20231120,125400,113541970,11280,11280,11280,11280,0
|
|
20231120,125300,113541970,11280,11280,11280,11280,8
|
|
20231120,125200,113451730,11280,11280,11280,11280,0
|
|
20231120,125100,113451730,11280,11280,11280,11280,0
|
|
20231120,125000,113451730,11280,11280,11280,11280,10
|
|
20231120,124900,113338930,11280,11280,11280,11280,0
|
|
20231120,124800,113338930,11280,11280,11280,11280,10
|
|
20231120,124700,113226130,11280,11280,11280,11280,10
|
|
20231120,124600,113113330,11280,11280,11280,11280,4
|
|
20231120,124500,113068210,11280,11280,11280,11280,20
|
|
20231120,124400,112842610,11280,11280,11280,11280,6
|
|
20231120,124300,112774930,11270,11270,11270,11270,0
|
|
20231120,124200,112774930,11270,11270,11270,11270,0
|
|
20231120,124100,112774930,11270,11270,11270,11270,0
|
|
20231120,124000,112774930,11270,11280,11280,11270,2
|
|
20231120,123900,112752380,11280,11280,11280,11280,0
|
|
20231120,123800,112752380,11280,11280,11280,11280,2
|
|
20231120,123700,112729820,11280,11280,11280,11280,0
|
|
20231120,123600,112729820,11280,11280,11280,11280,0
|
|
20231120,123500,112729820,11280,11280,11280,11280,0
|
|
20231120,123400,112729820,11280,11280,11280,11280,0
|
|
20231120,123300,112729820,11280,11280,11280,11280,12
|
|
20231120,123200,112594460,11280,11280,11280,11280,0
|
|
20231120,123100,112594460,11280,11280,11280,11280,40
|
|
20231120,123000,112143260,11280,11280,11280,11280,5
|
|
20231120,122900,112086860,11280,11280,11280,11280,0
|
|
20231120,122800,112086860,11280,11280,11280,11280,66
|
|
20231120,122700,111342380,11280,11280,11280,11280,0
|
|
20231120,122600,111342380,11280,11280,11280,11280,0
|
|
20231120,122500,111342380,11280,11280,11280,11280,0
|
|
20231120,122400,111342380,11280,11280,11280,11280,11
|
|
20231120,122300,111218300,11280,11280,11280,11280,8
|
|
20231120,122200,111128060,11270,11270,11270,11270,104
|
|
20231120,122100,109955980,11280,11280,11280,11280,10
|
|
20231120,122000,109843180,11270,11270,11270,11270,28
|
|
20231120,121900,109527620,11280,11280,11280,11280,2
|
|
20231120,121800,109505060,11280,11280,11280,11280,0
|
|
20231120,121700,109505060,11280,11270,11280,11270,29
|
|
20231120,121600,109178210,11280,11280,11280,11280,0
|
|
20231120,121500,109178210,11280,11290,11290,11280,240
|
|
20231120,121400,106470920,11290,11290,11290,11290,0
|
|
20231120,121300,106470920,11290,11290,11290,11290,5
|
|
20231120,121200,106414470,11300,11300,11300,11300,61
|
|
20231120,121100,105725170,11310,11310,11310,11310,2
|
|
20231120,121000,105702550,11300,11300,11300,11300,0
|
|
20231120,120900,105702550,11300,11300,11300,11300,0
|
|
20231120,120800,105702550,11300,11300,11300,11300,0
|
|
20231120,120700,105702550,11300,11300,11300,11300,57
|
|
20231120,120600,105058450,11300,11300,11300,11300,0
|
|
20231120,120500,105058450,11300,11300,11300,11300,0
|
|
20231120,120400,105058450,11300,11300,11300,11300,0
|
|
20231120,120300,105058450,11300,11300,11300,11300,2
|
|
20231120,120200,105035850,11300,11300,11300,11300,1
|
|
20231120,120100,105024550,11300,11300,11300,11300,45
|
|
20231120,120000,104516050,11300,11300,11300,11300,0
|
|
20231120,115900,104516050,11300,11310,11310,11300,6
|
|
20231120,115800,104448240,11310,11310,11310,11310,5
|
|
20231120,115700,104391690,11310,11310,11310,11310,0
|
|
20231120,115600,104391690,11310,11310,11310,11310,1
|
|
20231120,115500,104380380,11320,11320,11320,11320,0
|
|
20231120,115400,104380380,11320,11320,11320,11320,66
|
|
20231120,115300,103633260,11300,11300,11300,11300,0
|
|
20231120,115200,103633260,11300,11300,11300,11300,0
|
|
20231120,115100,103633260,11300,11300,11300,11300,0
|
|
20231120,115000,103633260,11300,11300,11300,11300,1
|
|
20231120,114900,103621960,11300,11300,11300,11300,0
|
|
20231120,114800,103621960,11300,11300,11300,11300,121
|
|
20231120,114700,102254660,11310,11310,11310,11310,0
|
|
20231120,114600,102254660,11310,11310,11310,11310,0
|
|
20231120,114500,102254660,11310,11310,11310,11310,0
|
|
20231120,114400,102254660,11310,11310,11310,11310,99
|
|
20231120,114300,101134970,11310,11310,11310,11310,0
|
|
20231120,114200,101134970,11310,11320,11320,11310,11
|
|
20231120,114100,101010550,11310,11310,11310,11310,0
|
|
20231120,114000,101010550,11310,11310,11310,11310,0
|
|
20231120,113900,101010550,11310,11310,11310,11310,1
|
|
20231120,113800,100999240,11310,11310,11310,11310,0
|
|
20231120,113700,100999240,11310,11310,11310,11310,0
|
|
20231120,113600,100999240,11310,11320,11320,11310,2
|
|
20231120,113500,100976610,11310,11310,11310,11310,0
|
|
20231120,113400,100976610,11310,11310,11310,11310,0
|
|
20231120,113300,100976610,11310,11320,11320,11310,4
|
|
20231120,113200,100931360,11310,11320,11320,11310,9
|
|
20231120,113100,100829490,11320,11320,11320,11320,6
|
|
20231120,113000,100761570,11310,11310,11310,11310,0
|
|
20231120,112900,100761570,11310,11310,11310,11310,0
|
|
20231120,112800,100761570,11310,11310,11310,11310,0
|
|
20231120,112700,100761570,11310,11310,11310,11310,0
|
|
20231120,112600,100761570,11310,11310,11310,11310,1
|
|
20231120,112500,100750260,11320,11320,11320,11320,0
|
|
20231120,112400,100750260,11320,11320,11320,11320,48
|
|
20231120,112300,100206900,11320,11320,11320,11320,0
|
|
20231120,112200,100206900,11320,11320,11320,11320,3
|
|
20231120,112100,100172940,11310,11310,11310,11310,10
|
|
20231120,112000,100059840,11310,11310,11310,11310,50
|
|
20231120,111900,99494340,11300,11320,11320,11300,28
|
|
20231120,111800,99177720,11320,11320,11320,11320,3
|
|
20231120,111700,99143760,11330,11330,11330,11330,21
|
|
20231120,111600,98905830,11330,11330,11330,11330,0
|
|
20231120,111500,98905830,11330,11320,11330,11320,70
|
|
20231120,111400,98113120,11320,11320,11320,11320,0
|
|
20231120,111300,98113120,11320,11320,11320,11320,0
|
|
20231120,111200,98113120,11320,11310,11320,11310,150
|
|
20231120,111100,96416240,11300,11300,11300,11300,0
|
|
20231120,111000,96416240,11300,11300,11300,11300,0
|
|
20231120,110900,96416240,11300,11300,11300,11300,0
|
|
20231120,110800,96416240,11300,11300,11300,11300,45
|
|
20231120,110700,95907740,11300,11300,11300,11300,10
|
|
20231120,110600,95794740,11300,11300,11300,11300,45
|
|
20231120,110500,95286240,11290,11290,11290,11290,0
|
|
20231120,110400,95286240,11290,11290,11300,11290,424
|
|
20231120,110300,90495060,11290,11290,11290,11290,168
|
|
20231120,110200,88598340,11290,11280,11290,11280,185
|
|
20231120,110100,86510540,11290,11290,11290,11280,162
|
|
20231120,110000,84682540,11290,11280,11290,11280,486
|
|
20231120,105900,79198960,11280,11270,11280,11270,44
|
|
20231120,105800,78702680,11260,11260,11260,11260,34
|
|
20231120,105700,78319840,11280,11280,11280,11280,0
|
|
20231120,105600,78319840,11280,11280,11280,11280,152
|
|
20231120,105500,76605280,11280,11280,11280,11280,0
|
|
20231120,105400,76605280,11280,11280,11280,11280,0
|
|
20231120,105300,76605280,11280,11280,11280,11280,88
|
|
20231120,105200,75612640,11280,11280,11280,11280,21
|
|
20231120,105100,75375760,11280,11280,11280,11280,0
|
|
20231120,105000,75375760,11280,11280,11280,11280,32
|
|
20231120,104900,75014800,11280,11280,11280,11280,44
|
|
20231120,104800,74518480,11280,11280,11280,11280,0
|
|
20231120,104700,74518480,11280,11280,11280,11280,0
|
|
20231120,104600,74518480,11280,11280,11280,11280,0
|
|
20231120,104500,74518480,11280,11280,11280,11280,0
|
|
20231120,104400,74518480,11280,11280,11280,11280,0
|
|
20231120,104300,74518480,11280,11280,11280,11280,0
|
|
20231120,104200,74518480,11280,11280,11280,11280,153
|
|
20231120,104100,72792640,11280,11270,11280,11250,39
|
|
20231120,104000,72353140,11260,11250,11260,11250,518
|
|
20231120,103900,66525030,11240,11240,11240,11240,0
|
|
20231120,103800,66525030,11240,11240,11240,11240,0
|
|
20231120,103700,66525030,11240,11240,11240,11240,0
|
|
20231120,103600,66525030,11240,11240,11240,11240,0
|
|
20231120,103500,66525030,11240,11240,11240,11240,0
|
|
20231120,103400,66525030,11240,11240,11240,11240,0
|
|
20231120,103300,66525030,11240,11240,11240,11230,809
|
|
20231120,103200,57431890,11240,11240,11240,11240,32
|
|
20231120,103100,57072210,11240,11240,11240,11240,2
|
|
20231120,103000,57049730,11240,11240,11240,11240,0
|
|
20231120,102900,57049730,11240,11240,11240,11240,0
|
|
20231120,102800,57049730,11240,11240,11240,11240,0
|
|
20231120,102700,57049730,11240,11240,11240,11240,0
|
|
20231120,102600,57049730,11240,11240,11240,11240,0
|
|
20231120,102500,57049730,11240,11240,11240,11240,0
|
|
20231120,102400,57049730,11240,11240,11240,11240,0
|
|
20231120,102300,57049730,11240,11240,11240,11240,32
|
|
20231120,102200,56690050,11230,11230,11230,11230,8
|
|
20231120,102100,56600210,11240,11240,11240,11240,0
|
|
20231120,102000,56600210,11240,11240,11240,11240,3
|
|
20231120,101900,56566490,11240,11240,11240,11240,605
|
|
20231120,101800,49766290,11230,11230,11230,11230,0
|
|
20231120,101700,49766290,11230,11230,11230,11230,175
|
|
20231120,101600,47801040,11220,11220,11220,11220,0
|
|
20231120,101500,47801040,11220,11220,11220,11220,401
|
|
20231120,101400,43301820,11220,11220,11220,11220,39
|
|
20231120,101300,42864240,11210,11210,11210,11210,0
|
|
20231120,101200,42864240,11210,11210,11210,11210,0
|
|
20231120,101100,42864240,11210,11210,11210,11210,3
|
|
20231120,101000,42830610,11210,11210,11210,11210,0
|
|
20231120,100900,42830610,11210,11210,11210,11210,0
|
|
20231120,100800,42830610,11210,11210,11210,11210,0
|
|
20231120,100700,42830610,11210,11210,11210,11210,0
|
|
20231120,100600,42830610,11210,11210,11210,11210,0
|
|
20231120,100500,42830610,11210,11220,11220,11210,82
|
|
20231120,100400,41911070,11220,11220,11220,11220,0
|
|
20231120,100300,41911070,11220,11220,11220,11220,4
|
|
20231120,100200,41866190,11230,11230,11230,11230,0
|
|
20231120,100100,41866190,11230,11230,11230,11230,0
|
|
20231120,100000,41866190,11230,11230,11230,11230,1
|
|
20231120,095900,41854960,11230,11230,11230,11230,0
|
|
20231120,095800,41854960,11230,11230,11230,11230,0
|
|
20231120,095700,41854960,11230,11230,11230,11230,84
|
|
20231120,095600,40911640,11230,11230,11230,11230,41
|
|
20231120,095500,40451210,11200,11200,11200,11200,0
|
|
20231120,095400,40451210,11200,11200,11200,11200,0
|
|
20231120,095300,40451210,11200,11200,11200,11200,1
|
|
20231120,095200,40440010,11240,11240,11240,11240,0
|
|
20231120,095100,40440010,11240,11240,11240,11240,0
|
|
20231120,095000,40440010,11240,11240,11240,11240,0
|
|
20231120,094900,40440010,11240,11240,11240,11240,0
|
|
20231120,094800,40440010,11240,11240,11240,11240,0
|
|
20231120,094700,40440010,11240,11200,11240,11200,48
|
|
20231120,094600,39901070,11200,11190,11200,11190,682
|
|
20231120,094500,32263770,11170,11170,11170,11170,0
|
|
20231120,094400,32263770,11170,11170,11170,11170,10
|
|
20231120,094300,32152070,11180,11180,11180,11180,712
|
|
20231120,094200,24191910,11190,11190,11190,11190,62
|
|
20231120,094100,23498130,11190,11190,11190,11190,0
|
|
20231120,094000,23498130,11190,11190,11190,11190,0
|
|
20231120,093900,23498130,11190,11190,11190,11190,0
|
|
20231120,093800,23498130,11190,11200,11200,11190,100
|
|
20231120,093700,22378220,11220,11220,11220,11220,10
|
|
20231120,093600,22266020,11220,11220,11220,11220,26
|
|
20231120,093500,21974300,11220,11220,11220,11220,34
|
|
20231120,093400,21592820,11230,11230,11230,11230,0
|
|
20231120,093300,21592820,11230,11230,11230,11230,3
|
|
20231120,093200,21559130,11230,11230,11230,11230,1
|
|
20231120,093100,21547900,11220,11220,11220,11220,0
|
|
20231120,093000,21547900,11220,11220,11220,11220,4
|
|
20231120,092900,21503020,11230,11230,11230,11230,0
|
|
20231120,092800,21503020,11230,11230,11230,11230,3
|
|
20231120,092700,21469330,11220,11220,11220,11220,0
|
|
20231120,092600,21469330,11220,11220,11220,11220,0
|
|
20231120,092500,21469330,11220,11230,11230,11220,80
|
|
20231120,092400,20570980,11230,11230,11230,11230,72
|
|
20231120,092300,19762420,11230,11230,11230,11230,3
|
|
20231120,092200,19728730,11230,11230,11230,11230,3
|
|
20231120,092100,19695040,11230,11230,11230,11230,152
|
|
20231120,092000,17988080,11230,11230,11230,11230,109
|
|
20231120,091900,16764010,11230,11230,11230,11230,0
|
|
20231120,091800,16764010,11230,11230,11230,11230,359
|
|
20231120,091700,12732440,11240,11240,11240,11240,0
|
|
20231120,091600,12732440,11240,11240,11240,11240,1
|
|
20231120,091500,12721200,11240,11240,11240,11240,3
|
|
20231120,091400,12687480,11230,11240,11240,11230,104
|
|
20231120,091300,11518540,11230,11230,11230,11230,85
|
|
20231120,091200,10563990,11230,11220,11230,11210,311
|
|
20231120,091100,7074480,11230,11230,11230,11230,0
|
|
20231120,091000,7074480,11230,11230,11230,11230,0
|
|
20231120,090900,7074480,11230,11230,11230,11230,89
|
|
20231120,090800,6075010,11190,11190,11190,11190,0
|
|
20231120,090700,6075010,11190,11190,11190,11190,199
|
|
20231120,090600,3848200,11200,11190,11200,11190,101
|
|
20231120,090500,2718000,11190,11230,11230,11190,39
|
|
20231120,090400,2280390,11250,11250,11250,11250,0
|
|
20231120,090300,2280390,11250,11250,11250,11250,0
|
|
20231120,090200,2280390,11250,11250,11250,11250,0
|
|
20231120,090100,2280390,11250,11250,11250,11250,0
|
|
20231120,090000,2280390,11250,11250,11250,11170,203
|