666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,200300,252691910,12490,12490,12490,12490,228
|
|
20231120,200200,252691910,12490,12490,12490,12490,0
|
|
20231120,200100,252691910,12490,12490,12490,12490,0
|
|
20231120,200000,252691910,12490,12490,12490,12490,0
|
|
20231120,195900,252691910,12490,12490,12490,12490,0
|
|
20231120,195800,252691910,12490,12490,12490,12490,0
|
|
20231120,195700,252691910,12490,12490,12490,12490,0
|
|
20231120,195600,252691910,12490,12490,12490,12490,0
|
|
20231120,195500,252691910,12490,12490,12490,12490,0
|
|
20231120,195400,252691910,12490,12490,12490,12490,0
|
|
20231120,195300,252691910,12490,12490,12490,12490,0
|
|
20231120,195200,252691910,12490,12490,12490,12490,0
|
|
20231120,195100,252691910,12490,12490,12490,12490,0
|
|
20231120,195000,252691910,12490,12490,12490,12490,0
|
|
20231120,194900,252691910,12490,12490,12490,12490,0
|
|
20231120,194800,252691910,12490,12490,12490,12490,0
|
|
20231120,194700,252691910,12490,12490,12490,12490,0
|
|
20231120,194600,252691910,12490,12490,12490,12490,0
|
|
20231120,194500,252691910,12490,12490,12490,12490,0
|
|
20231120,194400,252691910,12490,12490,12490,12490,0
|
|
20231120,194300,252691910,12490,12490,12490,12490,0
|
|
20231120,194200,252691910,12490,12490,12490,12490,0
|
|
20231120,194100,252691910,12490,12490,12490,12490,0
|
|
20231120,194000,252691910,12490,12490,12490,12490,0
|
|
20231120,193900,252691910,12490,12490,12490,12490,0
|
|
20231120,193800,252691910,12490,12490,12490,12490,0
|
|
20231120,193700,252691910,12490,12490,12490,12490,0
|
|
20231120,193600,252691910,12490,12490,12490,12490,0
|
|
20231120,193500,252691910,12490,12490,12490,12490,0
|
|
20231120,193400,252691910,12490,12490,12490,12490,0
|
|
20231120,193300,252691910,12490,12490,12490,12490,228
|
|
20231120,193200,252691910,12490,12490,12490,12490,0
|
|
20231120,193100,252691910,12490,12490,12490,12490,0
|
|
20231120,193000,252691910,12490,12490,12490,12490,0
|
|
20231120,192900,252691910,12490,12490,12490,12490,0
|
|
20231120,192800,252691910,12490,12490,12490,12490,0
|
|
20231120,192700,252691910,12490,12490,12490,12490,0
|
|
20231120,192600,252691910,12490,12490,12490,12490,0
|
|
20231120,192500,252691910,12490,12490,12490,12490,0
|
|
20231120,192400,252691910,12490,12490,12490,12490,0
|
|
20231120,192300,252691910,12490,12490,12490,12490,0
|
|
20231120,192200,252691910,12490,12490,12490,12490,0
|
|
20231120,192100,252691910,12490,12490,12490,12490,0
|
|
20231120,192000,252691910,12490,12490,12490,12490,0
|
|
20231120,191900,252691910,12490,12490,12490,12490,0
|
|
20231120,191800,252691910,12490,12490,12490,12490,0
|
|
20231120,191700,252691910,12490,12490,12490,12490,0
|
|
20231120,191600,252691910,12490,12490,12490,12490,0
|
|
20231120,191500,252691910,12490,12490,12490,12490,0
|
|
20231120,191400,252691910,12490,12490,12490,12490,0
|
|
20231120,191300,252691910,12490,12490,12490,12490,0
|
|
20231120,191200,252691910,12490,12490,12490,12490,0
|
|
20231120,191100,252691910,12490,12490,12490,12490,0
|
|
20231120,191000,252691910,12490,12490,12490,12490,0
|
|
20231120,190900,252691910,12490,12490,12490,12490,0
|
|
20231120,190800,252691910,12490,12490,12490,12490,0
|
|
20231120,190700,252691910,12490,12490,12490,12490,0
|
|
20231120,190600,252691910,12490,12490,12490,12490,0
|
|
20231120,190500,252691910,12490,12490,12490,12490,0
|
|
20231120,190400,252691910,12490,12490,12490,12490,0
|
|
20231120,190300,252691910,12490,12490,12490,12490,228
|
|
20231120,190200,252691910,12490,12490,12490,12490,0
|
|
20231120,190100,252691910,12490,12490,12490,12490,0
|
|
20231120,190000,252691910,12490,12490,12490,12490,0
|
|
20231120,185900,252691910,12490,12490,12490,12490,0
|
|
20231120,185800,252691910,12490,12490,12490,12490,0
|
|
20231120,185700,252691910,12490,12490,12490,12490,0
|
|
20231120,185600,252691910,12490,12490,12490,12490,0
|
|
20231120,185500,252691910,12490,12490,12490,12490,0
|
|
20231120,185400,252691910,12490,12490,12490,12490,0
|
|
20231120,185300,252691910,12490,12490,12490,12490,0
|
|
20231120,185200,252691910,12490,12490,12490,12490,0
|
|
20231120,185100,252691910,12490,12490,12490,12490,0
|
|
20231120,185000,252691910,12490,12490,12490,12490,0
|
|
20231120,184900,252691910,12490,12490,12490,12490,0
|
|
20231120,184800,252691910,12490,12490,12490,12490,0
|
|
20231120,184700,252691910,12490,12490,12490,12490,0
|
|
20231120,184600,252691910,12490,12490,12490,12490,0
|
|
20231120,184500,252691910,12490,12490,12490,12490,0
|
|
20231120,184400,252691910,12490,12490,12490,12490,0
|
|
20231120,184300,252691910,12490,12490,12490,12490,0
|
|
20231120,184200,252691910,12490,12490,12490,12490,0
|
|
20231120,184100,252691910,12490,12490,12490,12490,0
|
|
20231120,184000,252691910,12490,12490,12490,12490,0
|
|
20231120,183900,252691910,12490,12490,12490,12490,0
|
|
20231120,183800,252691910,12490,12490,12490,12490,0
|
|
20231120,183700,252691910,12490,12490,12490,12490,0
|
|
20231120,183600,252691910,12490,12490,12490,12490,0
|
|
20231120,183500,252691910,12490,12490,12490,12490,0
|
|
20231120,183400,252691910,12490,12490,12490,12490,0
|
|
20231120,183300,252691910,12490,12490,12490,12490,228
|
|
20231120,183200,252691910,12490,12490,12490,12490,0
|
|
20231120,183100,252691910,12490,12490,12490,12490,0
|
|
20231120,183000,252691910,12490,12490,12490,12490,0
|
|
20231120,182900,252691910,12490,12490,12490,12490,0
|
|
20231120,182800,252691910,12490,12490,12490,12490,0
|
|
20231120,182700,252691910,12490,12490,12490,12490,0
|
|
20231120,182600,252691910,12490,12490,12490,12490,0
|
|
20231120,182500,252691910,12490,12490,12490,12490,0
|
|
20231120,182400,252691910,12490,12490,12490,12490,0
|
|
20231120,182300,252691910,12490,12490,12490,12490,0
|
|
20231120,182200,252691910,12490,12490,12490,12490,0
|
|
20231120,182100,252691910,12490,12490,12490,12490,0
|
|
20231120,182000,252691910,12490,12490,12490,12490,0
|
|
20231120,181900,252691910,12490,12490,12490,12490,0
|
|
20231120,181800,252691910,12490,12490,12490,12490,0
|
|
20231120,181700,252691910,12490,12490,12490,12490,0
|
|
20231120,181600,252691910,12490,12490,12490,12490,0
|
|
20231120,181500,252691910,12490,12490,12490,12490,0
|
|
20231120,181400,252691910,12490,12490,12490,12490,0
|
|
20231120,181300,252691910,12490,12490,12490,12490,0
|
|
20231120,181200,252691910,12490,12490,12490,12490,0
|
|
20231120,181100,252691910,12490,12490,12490,12490,0
|
|
20231120,181000,252691910,12490,12490,12490,12490,0
|
|
20231120,180900,252691910,12490,12490,12490,12490,0
|
|
20231120,180800,252691910,12490,12490,12490,12490,0
|
|
20231120,180700,252691910,12490,12490,12490,12490,0
|
|
20231120,180600,252691910,12490,12490,12490,12490,0
|
|
20231120,180500,252691910,12490,12490,12490,12490,0
|
|
20231120,180400,252691910,12490,12490,12490,12490,0
|
|
20231120,180300,252691910,12490,12490,12490,12490,228
|
|
20231120,180200,252691910,12490,12490,12490,12490,0
|
|
20231120,180100,252691910,12490,12490,12490,12490,0
|
|
20231120,180000,252691910,12490,12490,12490,12490,0
|
|
20231120,175900,252691910,12490,12490,12490,12490,0
|
|
20231120,175800,252691910,12490,12490,12490,12490,0
|
|
20231120,175700,252691910,12490,12490,12490,12490,0
|
|
20231120,175600,252691910,12490,12490,12490,12490,0
|
|
20231120,175500,252691910,12490,12490,12490,12490,0
|
|
20231120,175400,252691910,12490,12490,12490,12490,0
|
|
20231120,175300,252691910,12490,12490,12490,12490,0
|
|
20231120,175200,252691910,12490,12490,12490,12490,0
|
|
20231120,175100,252691910,12490,12490,12490,12490,0
|
|
20231120,175000,252691910,12490,12490,12490,12490,0
|
|
20231120,174900,252691910,12490,12490,12490,12490,0
|
|
20231120,174800,252691910,12490,12490,12490,12490,0
|
|
20231120,174700,252691910,12490,12490,12490,12490,0
|
|
20231120,174600,252691910,12490,12490,12490,12490,0
|
|
20231120,174500,252691910,12490,12490,12490,12490,0
|
|
20231120,174400,252691910,12490,12490,12490,12490,0
|
|
20231120,174300,252691910,12490,12490,12490,12490,0
|
|
20231120,174200,252691910,12490,12490,12490,12490,0
|
|
20231120,174100,252691910,12490,12490,12490,12490,0
|
|
20231120,174000,252691910,12490,12490,12490,12490,0
|
|
20231120,173900,252691910,12490,12490,12490,12490,0
|
|
20231120,173800,252691910,12490,12490,12490,12490,0
|
|
20231120,173700,252691910,12490,12490,12490,12490,0
|
|
20231120,173600,252691910,12490,12490,12490,12490,0
|
|
20231120,173500,252691910,12490,12490,12490,12490,0
|
|
20231120,173400,252691910,12490,12490,12490,12490,0
|
|
20231120,173300,252691910,12490,12490,12490,12490,228
|
|
20231120,173200,252691910,12490,12490,12490,12490,0
|
|
20231120,173100,252691910,12490,12490,12490,12490,0
|
|
20231120,173000,252691910,12490,12490,12490,12490,0
|
|
20231120,172900,252691910,12490,12490,12490,12490,0
|
|
20231120,172800,252691910,12490,12490,12490,12490,0
|
|
20231120,172700,252691910,12490,12490,12490,12490,0
|
|
20231120,172600,252691910,12490,12490,12490,12490,0
|
|
20231120,172500,252691910,12490,12490,12490,12490,0
|
|
20231120,172400,252691910,12490,12490,12490,12490,0
|
|
20231120,172300,252691910,12490,12490,12490,12490,0
|
|
20231120,172200,252691910,12490,12490,12490,12490,0
|
|
20231120,172100,252691910,12490,12490,12490,12490,0
|
|
20231120,172000,252691910,12490,12490,12490,12490,0
|
|
20231120,171900,252691910,12490,12490,12490,12490,0
|
|
20231120,171800,252691910,12490,12490,12490,12490,0
|
|
20231120,171700,252691910,12490,12490,12490,12490,0
|
|
20231120,171600,252691910,12490,12490,12490,12490,0
|
|
20231120,171500,252691910,12490,12490,12490,12490,0
|
|
20231120,171400,252691910,12490,12490,12490,12490,0
|
|
20231120,171300,252691910,12490,12490,12490,12490,0
|
|
20231120,171200,252691910,12490,12490,12490,12490,0
|
|
20231120,171100,252691910,12490,12490,12490,12490,0
|
|
20231120,171000,252691910,12490,12490,12490,12490,0
|
|
20231120,170900,252691910,12490,12490,12490,12490,0
|
|
20231120,170800,252691910,12490,12490,12490,12490,0
|
|
20231120,170700,252691910,12490,12490,12490,12490,0
|
|
20231120,170600,252691910,12490,12490,12490,12490,0
|
|
20231120,170500,252691910,12490,12490,12490,12490,0
|
|
20231120,170400,252691910,12490,12490,12490,12490,0
|
|
20231120,170300,252691910,12490,12490,12490,12490,228
|
|
20231120,170200,252691910,12490,12490,12490,12490,0
|
|
20231120,170100,252691910,12490,12490,12490,12490,0
|
|
20231120,170000,252691910,12490,12490,12490,12490,0
|
|
20231120,165900,252691910,12490,12490,12490,12490,0
|
|
20231120,165800,252691910,12490,12490,12490,12490,0
|
|
20231120,165700,252691910,12490,12490,12490,12490,0
|
|
20231120,165600,252691910,12490,12490,12490,12490,0
|
|
20231120,165500,252691910,12490,12490,12490,12490,0
|
|
20231120,165400,252691910,12490,12490,12490,12490,0
|
|
20231120,165300,252691910,12490,12490,12490,12490,0
|
|
20231120,165200,252691910,12490,12490,12490,12490,0
|
|
20231120,165100,252691910,12490,12490,12490,12490,0
|
|
20231120,165000,252691910,12490,12490,12490,12490,0
|
|
20231120,164900,252691910,12490,12490,12490,12490,0
|
|
20231120,164800,252691910,12490,12490,12490,12490,0
|
|
20231120,164700,252691910,12490,12490,12490,12490,0
|
|
20231120,164600,252691910,12490,12490,12490,12490,0
|
|
20231120,164500,252691910,12490,12490,12490,12490,0
|
|
20231120,164400,252691910,12490,12490,12490,12490,0
|
|
20231120,164300,252691910,12490,12490,12490,12490,0
|
|
20231120,164200,252691910,12490,12490,12490,12490,0
|
|
20231120,164100,252691910,12490,12490,12490,12490,0
|
|
20231120,164000,252691910,12490,12490,12490,12490,0
|
|
20231120,163900,252691910,12490,12490,12490,12490,0
|
|
20231120,163800,252691910,12490,12490,12490,12490,0
|
|
20231120,163700,252691910,12490,12490,12490,12490,0
|
|
20231120,163600,252691910,12490,12490,12490,12490,0
|
|
20231120,163500,252691910,12490,12490,12490,12490,0
|
|
20231120,163400,252691910,12490,12490,12490,12490,0
|
|
20231120,163300,252691910,12490,12490,12490,12490,228
|
|
20231120,163200,252691910,12490,12490,12490,12490,0
|
|
20231120,163100,252691910,12490,12490,12490,12490,0
|
|
20231120,163000,252691910,12490,12490,12490,12490,0
|
|
20231120,162900,252691910,12490,12490,12490,12490,0
|
|
20231120,162800,252691910,12490,12490,12490,12490,0
|
|
20231120,162700,252691910,12490,12490,12490,12490,0
|
|
20231120,162600,252691910,12490,12490,12490,12490,0
|
|
20231120,162500,252691910,12490,12490,12490,12490,0
|
|
20231120,162400,252691910,12490,12490,12490,12490,0
|
|
20231120,162300,252691910,12490,12490,12490,12490,0
|
|
20231120,162200,252691910,12490,12490,12490,12490,0
|
|
20231120,162100,252691910,12490,12490,12490,12490,0
|
|
20231120,162000,252691910,12490,12490,12490,12490,0
|
|
20231120,161900,252691910,12490,12490,12490,12490,0
|
|
20231120,161800,252691910,12490,12490,12490,12490,0
|
|
20231120,161700,252691910,12490,12490,12490,12490,0
|
|
20231120,161600,252691910,12490,12490,12490,12490,0
|
|
20231120,161500,252691910,12490,12490,12490,12490,0
|
|
20231120,161400,252691910,12490,12490,12490,12490,0
|
|
20231120,161300,252691910,12490,12490,12490,12490,0
|
|
20231120,161200,252691910,12490,12490,12490,12490,0
|
|
20231120,161100,252691910,12490,12490,12490,12490,0
|
|
20231120,161000,252691910,12490,12490,12490,12490,0
|
|
20231120,160900,252691910,12490,12490,12490,12490,0
|
|
20231120,160800,252691910,12490,12490,12490,12490,0
|
|
20231120,160700,252691910,12490,12490,12490,12490,0
|
|
20231120,160600,252691910,12490,12490,12490,12490,0
|
|
20231120,160500,252691910,12490,12490,12490,12490,0
|
|
20231120,160400,252691910,12490,12490,12490,12490,0
|
|
20231120,160300,252691910,12490,12490,12490,12490,228
|
|
20231120,160200,252691910,12490,12490,12490,12490,0
|
|
20231120,160100,252691910,12490,12490,12490,12490,0
|
|
20231120,160000,252691910,12490,12490,12490,12490,0
|
|
20231120,155900,252691910,12490,12490,12490,12490,0
|
|
20231120,155800,252691910,12490,12490,12490,12490,0
|
|
20231120,155700,252691910,12490,12490,12490,12490,0
|
|
20231120,155600,252691910,12490,12490,12490,12490,0
|
|
20231120,155500,252691910,12490,12490,12490,12490,0
|
|
20231120,155400,252691910,12490,12490,12490,12490,0
|
|
20231120,155300,252691910,12490,12490,12490,12490,0
|
|
20231120,155200,252691910,12490,12490,12490,12490,0
|
|
20231120,155100,252691910,12490,12490,12490,12490,0
|
|
20231120,155000,252691910,12490,12490,12490,12490,0
|
|
20231120,154900,252691910,12490,12490,12490,12490,0
|
|
20231120,154800,252691910,12490,12490,12490,12490,0
|
|
20231120,154700,252691910,12490,12490,12490,12490,0
|
|
20231120,154600,252691910,12490,12490,12490,12490,0
|
|
20231120,154500,252691910,12490,12490,12490,12490,0
|
|
20231120,154400,252691910,12490,12490,12490,12490,0
|
|
20231120,154300,252691910,12490,12490,12490,12490,0
|
|
20231120,154200,252691910,12490,12490,12490,12490,0
|
|
20231120,154100,252691910,12490,12490,12490,12490,0
|
|
20231120,154000,252691910,12490,12490,12490,12490,0
|
|
20231120,153900,252691910,12490,12490,12490,12490,0
|
|
20231120,153800,252691910,12490,12490,12490,12490,0
|
|
20231120,153700,252691910,12490,12490,12490,12490,0
|
|
20231120,153600,252691910,12490,12490,12490,12490,0
|
|
20231120,153500,252691910,12490,12490,12490,12490,0
|
|
20231120,153400,252691910,12490,12490,12490,12490,0
|
|
20231120,153300,252691910,12490,12490,12490,12490,228
|
|
20231120,153200,252691910,12490,12490,12490,12490,0
|
|
20231120,153100,252691910,12490,12490,12490,12490,0
|
|
20231120,153000,252691910,12490,12490,12490,12490,228
|
|
20231120,152900,249844190,12500,12500,12500,12500,0
|
|
20231120,152800,249844190,12500,12500,12500,12500,0
|
|
20231120,152700,249844190,12500,12500,12500,12500,0
|
|
20231120,152600,249844190,12500,12500,12500,12500,0
|
|
20231120,152500,249844190,12500,12500,12500,12500,0
|
|
20231120,152400,249844190,12500,12500,12500,12500,0
|
|
20231120,152300,249844190,12500,12500,12500,12500,0
|
|
20231120,152200,249844190,12500,12500,12500,12500,0
|
|
20231120,152100,249844190,12500,12500,12500,12500,0
|
|
20231120,152000,249844190,12500,12500,12500,12500,0
|
|
20231120,151900,249844190,12500,12500,12500,12500,0
|
|
20231120,151800,249844190,12500,12500,12500,12500,75
|
|
20231120,151700,248906690,12530,12530,12530,12530,1
|
|
20231120,151600,248894160,12500,12510,12510,12500,37
|
|
20231120,151500,248431450,12510,12510,12510,12510,17
|
|
20231120,151400,248218780,12510,12510,12510,12510,50
|
|
20231120,151300,247593280,12530,12530,12530,12530,0
|
|
20231120,151200,247593280,12530,12530,12530,12530,78
|
|
20231120,151100,246615940,12520,12520,12520,12520,0
|
|
20231120,151000,246615940,12520,12520,12520,12520,1
|
|
20231120,150900,246603420,12530,12530,12530,12530,0
|
|
20231120,150800,246603420,12530,12530,12530,12530,0
|
|
20231120,150700,246603420,12530,12530,12530,12530,0
|
|
20231120,150600,246603420,12530,12530,12530,12530,0
|
|
20231120,150500,246603420,12530,12530,12530,12530,0
|
|
20231120,150400,246603420,12530,12530,12530,12530,3
|
|
20231120,150300,246565830,12500,12510,12510,12500,6
|
|
20231120,150200,246490820,12510,12510,12510,12510,1
|
|
20231120,150100,246478310,12530,12530,12530,12530,0
|
|
20231120,150000,246478310,12530,12530,12530,12530,0
|
|
20231120,145900,246478310,12530,12530,12530,12530,2
|
|
20231120,145800,246453250,12490,12490,12490,12490,0
|
|
20231120,145700,246453250,12490,12490,12490,12490,0
|
|
20231120,145600,246453250,12490,12500,12500,12490,116
|
|
20231120,145500,245004150,12510,12510,12510,12510,104
|
|
20231120,145400,243703110,12510,12510,12510,12510,0
|
|
20231120,145300,243703110,12510,12530,12530,12510,12
|
|
20231120,145200,243552870,12540,12540,12540,12540,0
|
|
20231120,145100,243552870,12540,12540,12540,12540,0
|
|
20231120,145000,243552870,12540,12540,12540,12540,0
|
|
20231120,144900,243552870,12540,12540,12540,12540,0
|
|
20231120,144800,243552870,12540,12540,12540,12540,0
|
|
20231120,144700,243552870,12540,12540,12540,12540,0
|
|
20231120,144600,243552870,12540,12550,12550,12540,8
|
|
20231120,144500,243452520,12550,12550,12550,12550,11
|
|
20231120,144400,243314470,12550,12550,12550,12550,0
|
|
20231120,144300,243314470,12550,12550,12550,12550,1
|
|
20231120,144200,243301920,12550,12550,12550,12550,26
|
|
20231120,144100,242975620,12550,12550,12550,12550,0
|
|
20231120,144000,242975620,12550,12550,12550,12550,0
|
|
20231120,143900,242975620,12550,12550,12550,12550,0
|
|
20231120,143800,242975620,12550,12550,12550,12550,0
|
|
20231120,143700,242975620,12550,12550,12550,12550,0
|
|
20231120,143600,242975620,12550,12550,12550,12550,0
|
|
20231120,143500,242975620,12550,12550,12550,12550,290
|
|
20231120,143400,239336120,12550,12550,12550,12550,6
|
|
20231120,143300,239260820,12550,12550,12550,12550,6
|
|
20231120,143200,239185520,12520,12520,12520,12520,0
|
|
20231120,143100,239185520,12520,12520,12520,12520,0
|
|
20231120,143000,239185520,12520,12540,12540,12520,3
|
|
20231120,142900,239147930,12550,12550,12550,12550,6
|
|
20231120,142800,239072630,12550,12550,12550,12550,0
|
|
20231120,142700,239072630,12550,12540,12550,12540,20
|
|
20231120,142600,238821730,12490,12490,12490,12490,0
|
|
20231120,142500,238821730,12490,12490,12490,12490,0
|
|
20231120,142400,238821730,12490,12490,12490,12490,0
|
|
20231120,142300,238821730,12490,12490,12490,12490,0
|
|
20231120,142200,238821730,12490,12490,12490,12490,2
|
|
20231120,142100,238796750,12490,12490,12490,12490,0
|
|
20231120,142000,238796750,12490,12530,12530,12490,120
|
|
20231120,141900,237297270,12540,12540,12540,12540,0
|
|
20231120,141800,237297270,12540,12550,12550,12540,3
|
|
20231120,141700,237259630,12550,12500,12550,12490,178
|
|
20231120,141600,235036250,12490,12490,12490,12490,0
|
|
20231120,141500,235036250,12490,12530,12530,12490,80
|
|
20231120,141400,234036120,12540,12540,12540,12540,0
|
|
20231120,141300,234036120,12540,12540,12540,12540,15
|
|
20231120,141200,233848020,12540,12540,12540,12540,0
|
|
20231120,141100,233848020,12540,12540,12540,12540,0
|
|
20231120,141000,233848020,12540,12540,12540,12540,0
|
|
20231120,140900,233848020,12540,12540,12540,12540,2
|
|
20231120,140800,233822940,12540,12540,12540,12540,0
|
|
20231120,140700,233822940,12540,12540,12540,12540,0
|
|
20231120,140600,233822940,12540,12540,12540,12540,13
|
|
20231120,140500,233659920,12550,12550,12550,12550,0
|
|
20231120,140400,233659920,12550,12550,12550,12550,14
|
|
20231120,140300,233484220,12560,12560,12560,12560,1
|
|
20231120,140200,233471660,12560,12560,12560,12560,0
|
|
20231120,140100,233471660,12560,12560,12560,12560,14
|
|
20231120,140000,233295820,12560,12560,12560,12560,1
|
|
20231120,135900,233283260,12560,12560,12560,12560,0
|
|
20231120,135800,233283260,12560,12560,12560,12560,0
|
|
20231120,135700,233283260,12560,12570,12570,12560,3
|
|
20231120,135600,233245570,12570,12570,12570,12570,0
|
|
20231120,135500,233245570,12570,12570,12570,12570,0
|
|
20231120,135400,233245570,12570,12570,12570,12570,0
|
|
20231120,135300,233245570,12570,12570,12570,12570,0
|
|
20231120,135200,233245570,12570,12570,12570,12570,25
|
|
20231120,135100,232931320,12570,12570,12570,12570,0
|
|
20231120,135000,232931320,12570,12570,12570,12570,0
|
|
20231120,134900,232931320,12570,12570,12570,12570,0
|
|
20231120,134800,232931320,12570,12570,12570,12570,0
|
|
20231120,134700,232931320,12570,12570,12570,12570,54
|
|
20231120,134600,232252540,12560,12560,12560,12560,346
|
|
20231120,134500,227906780,12550,12550,12550,12550,0
|
|
20231120,134400,227906780,12550,12550,12550,12550,10
|
|
20231120,134300,227781280,12560,12560,12560,12560,2
|
|
20231120,134200,227756160,12560,12560,12560,12560,0
|
|
20231120,134100,227756160,12560,12560,12560,12560,0
|
|
20231120,134000,227756160,12560,12560,12560,12560,0
|
|
20231120,133900,227756160,12560,12550,12560,12550,28
|
|
20231120,133800,227404700,12490,12490,12490,12490,0
|
|
20231120,133700,227404700,12490,12490,12490,12490,0
|
|
20231120,133600,227404700,12490,12490,12490,12490,0
|
|
20231120,133500,227404700,12490,12490,12490,12490,0
|
|
20231120,133400,227404700,12490,12530,12530,12490,1500
|
|
20231120,133300,208643020,12540,12540,12540,12540,0
|
|
20231120,133200,208643020,12540,12540,12540,12540,107
|
|
20231120,133100,207301240,12540,12540,12540,12540,0
|
|
20231120,133000,207301240,12540,12540,12540,12540,0
|
|
20231120,132900,207301240,12540,12530,12540,12530,295
|
|
20231120,132800,203603560,12530,12530,12530,12530,0
|
|
20231120,132700,203603560,12530,12530,12530,12530,1
|
|
20231120,132600,203591030,12530,12530,12530,12530,0
|
|
20231120,132500,203591030,12530,12520,12530,12520,16
|
|
20231120,132400,203390700,12530,12530,12530,12530,0
|
|
20231120,132300,203390700,12530,12530,12530,12530,0
|
|
20231120,132200,203390700,12530,12530,12530,12530,0
|
|
20231120,132100,203390700,12530,12530,12530,12530,0
|
|
20231120,132000,203390700,12530,12530,12530,12530,0
|
|
20231120,131900,203390700,12530,12530,12530,12530,9
|
|
20231120,131800,203277930,12530,12530,12530,12530,2
|
|
20231120,131700,203252870,12530,12530,12530,12530,0
|
|
20231120,131600,203252870,12530,12530,12530,12530,35
|
|
20231120,131500,202814320,12530,12530,12530,12530,38
|
|
20231120,131400,202338180,12530,12530,12530,12530,7
|
|
20231120,131300,202250470,12530,12530,12530,12530,9
|
|
20231120,131200,202137700,12530,12530,12530,12530,10
|
|
20231120,131100,202012400,12530,12530,12530,12530,0
|
|
20231120,131000,202012400,12530,12530,12530,12530,0
|
|
20231120,130900,202012400,12530,12530,12530,12530,2
|
|
20231120,130800,201987340,12530,12530,12530,12530,0
|
|
20231120,130700,201987340,12530,12530,12530,12530,0
|
|
20231120,130600,201987340,12530,12530,12530,12530,0
|
|
20231120,130500,201987340,12530,12530,12530,12530,0
|
|
20231120,130400,201987340,12530,12530,12530,12530,0
|
|
20231120,130300,201987340,12530,12530,12530,12530,7
|
|
20231120,130200,201899630,12530,12530,12530,12530,0
|
|
20231120,130100,201899630,12530,12530,12530,12530,3
|
|
20231120,130000,201862040,12530,12530,12530,12530,0
|
|
20231120,125900,201862040,12530,12530,12530,12530,3
|
|
20231120,125800,201824450,12530,12530,12530,12530,0
|
|
20231120,125700,201824450,12530,12530,12530,12530,0
|
|
20231120,125600,201824450,12530,12530,12530,12530,3
|
|
20231120,125500,201786860,12530,12530,12530,12530,0
|
|
20231120,125400,201786860,12530,12530,12530,12530,0
|
|
20231120,125300,201786860,12530,12530,12530,12530,0
|
|
20231120,125200,201786860,12530,12530,12530,12530,3
|
|
20231120,125100,201749270,12520,12520,12520,12520,0
|
|
20231120,125000,201749270,12520,12520,12520,12520,1
|
|
20231120,124900,201736750,12520,12520,12520,12520,0
|
|
20231120,124800,201736750,12520,12520,12520,12520,0
|
|
20231120,124700,201736750,12520,12520,12520,12520,0
|
|
20231120,124600,201736750,12520,12520,12520,12520,0
|
|
20231120,124500,201736750,12520,12520,12520,12520,0
|
|
20231120,124400,201736750,12520,12520,12520,12520,0
|
|
20231120,124300,201736750,12520,12520,12520,12520,0
|
|
20231120,124200,201736750,12520,12520,12520,12520,72
|
|
20231120,124100,200835310,12520,12520,12520,12520,0
|
|
20231120,124000,200835310,12520,12520,12520,12520,0
|
|
20231120,123900,200835310,12520,12520,12520,12520,0
|
|
20231120,123800,200835310,12520,12520,12520,12520,8
|
|
20231120,123700,200735150,12520,12520,12520,12520,0
|
|
20231120,123600,200735150,12520,12520,12520,12520,0
|
|
20231120,123500,200735150,12520,12520,12520,12520,100
|
|
20231120,123400,199483150,12520,12520,12520,12520,0
|
|
20231120,123300,199483150,12520,12520,12520,12520,0
|
|
20231120,123200,199483150,12520,12520,12520,12520,0
|
|
20231120,123100,199483150,12520,12520,12520,12520,15
|
|
20231120,123000,199295350,12510,12510,12510,12510,0
|
|
20231120,122900,199295350,12510,12510,12510,12510,50
|
|
20231120,122800,198669850,12520,12520,12520,12520,0
|
|
20231120,122700,198669850,12520,12520,12520,12520,0
|
|
20231120,122600,198669850,12520,12520,12520,12520,3
|
|
20231120,122500,198632290,12520,12520,12520,12520,17
|
|
20231120,122400,198419450,12530,12530,12530,12530,0
|
|
20231120,122300,198419450,12530,12530,12530,12530,0
|
|
20231120,122200,198419450,12530,12530,12530,12530,0
|
|
20231120,122100,198419450,12530,12530,12530,12530,0
|
|
20231120,122000,198419450,12530,12530,12530,12530,60
|
|
20231120,121900,197667650,12530,12530,12530,12530,0
|
|
20231120,121800,197667650,12530,12530,12530,12530,0
|
|
20231120,121700,197667650,12530,12530,12530,12530,0
|
|
20231120,121600,197667650,12530,12530,12530,12530,0
|
|
20231120,121500,197667650,12530,12530,12530,12530,12
|
|
20231120,121400,197517290,12530,12530,12530,12530,0
|
|
20231120,121300,197517290,12530,12540,12540,12530,34
|
|
20231120,121200,197090960,12540,12540,12540,12540,0
|
|
20231120,121100,197090960,12540,12540,12540,12540,0
|
|
20231120,121000,197090960,12540,12540,12540,12540,8
|
|
20231120,120900,196990640,12540,12540,12540,12540,0
|
|
20231120,120800,196990640,12540,12540,12540,12540,0
|
|
20231120,120700,196990640,12540,12540,12540,12540,0
|
|
20231120,120600,196990640,12540,12540,12540,12540,0
|
|
20231120,120500,196990640,12540,12540,12540,12540,0
|
|
20231120,120400,196990640,12540,12540,12540,12540,0
|
|
20231120,120300,196990640,12540,12540,12540,12540,0
|
|
20231120,120200,196990640,12540,12540,12540,12540,2
|
|
20231120,120100,196965560,12540,12540,12540,12540,243
|
|
20231120,120000,193918340,12540,12540,12540,12540,1
|
|
20231120,115900,193905800,12530,12530,12530,12530,0
|
|
20231120,115800,193905800,12530,12530,12530,12530,0
|
|
20231120,115700,193905800,12530,12530,12530,12530,1
|
|
20231120,115600,193893270,12540,12540,12540,12540,0
|
|
20231120,115500,193893270,12540,12540,12540,12540,0
|
|
20231120,115400,193893270,12540,12540,12540,12540,0
|
|
20231120,115300,193893270,12540,12540,12540,12540,0
|
|
20231120,115200,193893270,12540,12540,12540,12540,0
|
|
20231120,115100,193893270,12540,12540,12540,12540,0
|
|
20231120,115000,193893270,12540,12540,12540,12540,0
|
|
20231120,114900,193893270,12540,12540,12540,12540,0
|
|
20231120,114800,193893270,12540,12540,12540,12540,0
|
|
20231120,114700,193893270,12540,12540,12540,12540,1
|
|
20231120,114600,193880730,12540,12540,12540,12540,0
|
|
20231120,114500,193880730,12540,12540,12540,12540,0
|
|
20231120,114400,193880730,12540,12530,12540,12530,2
|
|
20231120,114300,193855660,12510,12510,12510,12510,0
|
|
20231120,114200,193855660,12510,12510,12510,12510,0
|
|
20231120,114100,193855660,12510,12510,12510,12510,20
|
|
20231120,114000,193605460,12510,12520,12520,12510,102
|
|
20231120,113900,192329420,12520,12520,12520,12520,0
|
|
20231120,113800,192329420,12520,12520,12520,12520,0
|
|
20231120,113700,192329420,12520,12520,12520,12520,0
|
|
20231120,113600,192329420,12520,12520,12520,12520,8
|
|
20231120,113500,192229260,12520,12520,12520,12520,0
|
|
20231120,113400,192229260,12520,12520,12520,12520,43
|
|
20231120,113300,191690900,12530,12530,12530,12530,0
|
|
20231120,113200,191690900,12530,12530,12530,12530,9
|
|
20231120,113100,191578130,12540,12540,12540,12540,2
|
|
20231120,113000,191553050,12530,12530,12530,12530,54
|
|
20231120,112900,190876430,12530,12530,12530,12530,3
|
|
20231120,112800,190838840,12530,12530,12530,12530,1
|
|
20231120,112700,190826310,12530,12540,12540,12530,28
|
|
20231120,112600,190475460,12530,12530,12530,12530,0
|
|
20231120,112500,190475460,12530,12530,12530,12530,30
|
|
20231120,112400,190099560,12530,12530,12530,12530,1
|
|
20231120,112300,190087030,12530,12530,12530,12530,0
|
|
20231120,112200,190087030,12530,12530,12530,12530,0
|
|
20231120,112100,190087030,12530,12530,12530,12530,0
|
|
20231120,112000,190087030,12530,12530,12530,12530,0
|
|
20231120,111900,190087030,12530,12530,12530,12530,0
|
|
20231120,111800,190087030,12530,12530,12530,12530,0
|
|
20231120,111700,190087030,12530,12530,12530,12530,0
|
|
20231120,111600,190087030,12530,12530,12530,12530,0
|
|
20231120,111500,190087030,12530,12530,12530,12530,0
|
|
20231120,111400,190087030,12530,12530,12530,12530,0
|
|
20231120,111300,190087030,12530,12530,12530,12530,0
|
|
20231120,111200,190087030,12530,12540,12540,12530,2
|
|
20231120,111100,190061960,12540,12540,12540,12540,0
|
|
20231120,111000,190061960,12540,12540,12540,12540,1
|
|
20231120,110900,190049420,12520,12520,12520,12520,0
|
|
20231120,110800,190049420,12520,12520,12520,12520,0
|
|
20231120,110700,190049420,12520,12520,12520,12520,0
|
|
20231120,110600,190049420,12520,12520,12520,12520,0
|
|
20231120,110500,190049420,12520,12520,12520,12520,0
|
|
20231120,110400,190049420,12520,12520,12520,12520,0
|
|
20231120,110300,190049420,12520,12520,12520,12520,0
|
|
20231120,110200,190049420,12520,12520,12520,12520,0
|
|
20231120,110100,190049420,12520,12520,12520,12520,0
|
|
20231120,110000,190049420,12520,12520,12520,12520,0
|
|
20231120,105900,190049420,12520,12520,12520,12520,0
|
|
20231120,105800,190049420,12520,12520,12520,12520,1
|
|
20231120,105700,190036900,12520,12520,12520,12520,0
|
|
20231120,105600,190036900,12520,12520,12520,12520,0
|
|
20231120,105500,190036900,12520,12520,12520,12520,0
|
|
20231120,105400,190036900,12520,12520,12520,12520,0
|
|
20231120,105300,190036900,12520,12520,12520,12520,0
|
|
20231120,105200,190036900,12520,12520,12520,12520,0
|
|
20231120,105100,190036900,12520,12520,12520,12520,5
|
|
20231120,105000,189974300,12520,12520,12520,12520,0
|
|
20231120,104900,189974300,12520,12520,12520,12520,0
|
|
20231120,104800,189974300,12520,12520,12520,12520,0
|
|
20231120,104700,189974300,12520,12520,12520,12520,1
|
|
20231120,104600,189961780,12520,12520,12520,12520,0
|
|
20231120,104500,189961780,12520,12520,12520,12520,0
|
|
20231120,104400,189961780,12520,12520,12520,12520,0
|
|
20231120,104300,189961780,12520,12520,12520,12520,5
|
|
20231120,104200,189899180,12520,12520,12520,12520,8
|
|
20231120,104100,189799020,12520,12520,12520,12520,11
|
|
20231120,104000,189661300,12550,12550,12550,12550,0
|
|
20231120,103900,189661300,12550,12550,12550,12550,1
|
|
20231120,103800,189648750,12510,12510,12510,12510,0
|
|
20231120,103700,189648750,12510,12510,12510,12510,0
|
|
20231120,103600,189648750,12510,12510,12510,12510,0
|
|
20231120,103500,189648750,12510,12510,12510,12510,64
|
|
20231120,103400,188848110,12510,12530,12530,12510,933
|
|
20231120,103300,177164280,12520,12520,12520,12520,0
|
|
20231120,103200,177164280,12520,12520,12520,12520,0
|
|
20231120,103100,177164280,12520,12520,12520,12520,0
|
|
20231120,103000,177164280,12520,12520,12520,12520,0
|
|
20231120,102900,177164280,12520,12520,12520,12520,0
|
|
20231120,102800,177164280,12520,12520,12520,12520,2
|
|
20231120,102700,177139240,12520,12550,12550,12520,27
|
|
20231120,102600,176800760,12560,12560,12560,12560,0
|
|
20231120,102500,176800760,12560,12560,12560,12560,0
|
|
20231120,102400,176800760,12560,12560,12560,12560,0
|
|
20231120,102300,176800760,12560,12560,12560,12560,0
|
|
20231120,102200,176800760,12560,12560,12560,12560,0
|
|
20231120,102100,176800760,12560,12560,12560,12560,0
|
|
20231120,102000,176800760,12560,12560,12560,12560,1
|
|
20231120,101900,176788200,12570,12570,12570,12570,2
|
|
20231120,101800,176763060,12570,12550,12570,12550,17
|
|
20231120,101700,176549650,12570,12570,12570,12570,0
|
|
20231120,101600,176549650,12570,12570,12570,12570,5
|
|
20231120,101500,176486800,12550,12550,12550,12550,21
|
|
20231120,101400,176223250,12550,12550,12550,12550,0
|
|
20231120,101300,176223250,12550,12550,12550,12550,0
|
|
20231120,101200,176223250,12550,12550,12550,12550,0
|
|
20231120,101100,176223250,12550,12550,12550,12550,5
|
|
20231120,101000,176160500,12550,12550,12550,12550,3
|
|
20231120,100900,176122850,12550,12550,12550,12550,0
|
|
20231120,100800,176122850,12550,12560,12560,12550,93
|
|
20231120,100700,174955690,12550,12550,12550,12550,0
|
|
20231120,100600,174955690,12550,12560,12560,12550,98
|
|
20231120,100500,173725740,12570,12560,12570,12560,21
|
|
20231120,100400,173461820,12560,12560,12560,12560,40
|
|
20231120,100300,172959420,12550,12550,12550,12550,386
|
|
20231120,100200,168115120,12550,12540,12560,12540,104
|
|
20231120,100100,166809970,12520,12520,12520,12520,1
|
|
20231120,100000,166797450,12550,12500,12550,12500,8
|
|
20231120,095900,166697350,12500,12500,12500,12500,2
|
|
20231120,095800,166672350,12500,12500,12500,12500,0
|
|
20231120,095700,166672350,12500,12510,12510,12500,200
|
|
20231120,095600,164170750,12490,12490,12490,12490,0
|
|
20231120,095500,164170750,12490,12540,12550,12490,53
|
|
20231120,095400,163505750,12510,12510,12510,12510,0
|
|
20231120,095300,163505750,12510,12510,12510,12510,0
|
|
20231120,095200,163505750,12510,12510,12510,12510,15
|
|
20231120,095100,163318100,12530,12530,12530,12530,0
|
|
20231120,095000,163318100,12530,12510,12530,12510,415
|
|
20231120,094900,158118390,12480,12480,12480,12480,0
|
|
20231120,094800,158118390,12480,12480,12480,12480,0
|
|
20231120,094700,158118390,12480,12480,12480,12480,125
|
|
20231120,094600,156558390,12480,12480,12480,12480,0
|
|
20231120,094500,156558390,12480,12480,12480,12480,0
|
|
20231120,094400,156558390,12480,12480,12480,12480,0
|
|
20231120,094300,156558390,12480,12530,12530,12480,39
|
|
20231120,094200,156071420,12530,12530,12530,12530,6
|
|
20231120,094100,155996240,12530,12530,12530,12530,0
|
|
20231120,094000,155996240,12530,12530,12530,12530,0
|
|
20231120,093900,155996240,12530,12530,12530,12530,0
|
|
20231120,093800,155996240,12530,12530,12530,12530,1
|
|
20231120,093700,155983710,12530,12530,12530,12530,0
|
|
20231120,093600,155983710,12530,12530,12530,12530,1
|
|
20231120,093500,155971180,12530,12530,12530,12530,2
|
|
20231120,093400,155946120,12530,12530,12530,12530,12
|
|
20231120,093300,155795760,12530,12530,12530,12530,0
|
|
20231120,093200,155795760,12530,12530,12530,12530,0
|
|
20231120,093100,155795760,12530,12530,12530,12530,2
|
|
20231120,093000,155770700,12490,12490,12490,12490,10
|
|
20231120,092900,155645800,12550,12550,12550,12550,0
|
|
20231120,092800,155645800,12550,12550,12550,12550,0
|
|
20231120,092700,155645800,12550,12550,12550,12550,10
|
|
20231120,092600,155520300,12560,12560,12560,12560,2
|
|
20231120,092500,155495180,12520,12520,12520,12520,0
|
|
20231120,092400,155495180,12520,12520,12520,12520,122
|
|
20231120,092300,153967740,12470,12470,12470,12470,1
|
|
20231120,092200,153955270,12520,12520,12520,12520,25
|
|
20231120,092100,153642270,12520,12460,12520,12460,19
|
|
20231120,092000,153404450,12460,12460,12460,12460,0
|
|
20231120,091900,153404450,12460,12460,12460,12460,0
|
|
20231120,091800,153404450,12460,12460,12460,12460,0
|
|
20231120,091700,153404450,12460,12460,12460,12460,0
|
|
20231120,091600,153404450,12460,12460,12460,12460,0
|
|
20231120,091500,153404450,12460,12470,12470,12460,124
|
|
20231120,091400,151859360,12440,12550,12550,12440,222
|
|
20231120,091300,149086580,12550,12480,12550,12460,75
|
|
20231120,091200,148146680,12480,12480,12480,12480,0
|
|
20231120,091100,148146680,12480,12480,12480,12480,0
|
|
20231120,091000,148146680,12480,12440,12480,12440,50
|
|
20231120,090900,147524400,12400,12400,12400,12400,866
|
|
20231120,090800,136786000,12400,12350,12400,12350,360
|
|
20231120,090700,132339950,12350,12350,12350,12350,644
|
|
20231120,090600,124386550,12300,12300,12300,12300,2969
|
|
20231120,090500,87867850,12300,12300,12300,12300,0
|
|
20231120,090400,87867850,12300,12300,12300,12300,2031
|
|
20231120,090300,62886550,12300,12300,12400,12250,4071
|
|
20231120,090200,12832240,12300,12300,12300,12270,531
|
|
20231120,090100,6304720,12300,12300,12300,12300,407
|
|
20231120,090000,1298620,12340,12370,12370,12340,105
|