613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191000,274027450,12200,12200,12200,12200,218
|
|
20231120,190900,274027450,12200,12200,12200,12200,0
|
|
20231120,190800,274027450,12200,12200,12200,12200,0
|
|
20231120,190700,274027450,12200,12200,12200,12200,0
|
|
20231120,190600,274027450,12200,12200,12200,12200,0
|
|
20231120,190500,274027450,12200,12200,12200,12200,0
|
|
20231120,190400,274027450,12200,12200,12200,12200,0
|
|
20231120,190300,274027450,12200,12200,12200,12200,0
|
|
20231120,190200,274027450,12200,12200,12200,12200,0
|
|
20231120,190100,274027450,12200,12200,12200,12200,0
|
|
20231120,190000,274027450,12200,12200,12200,12200,0
|
|
20231120,185900,274027450,12200,12200,12200,12200,0
|
|
20231120,185800,274027450,12200,12200,12200,12200,0
|
|
20231120,185700,274027450,12200,12200,12200,12200,0
|
|
20231120,185600,274027450,12200,12200,12200,12200,0
|
|
20231120,185500,274027450,12200,12200,12200,12200,0
|
|
20231120,185400,274027450,12200,12200,12200,12200,0
|
|
20231120,185300,274027450,12200,12200,12200,12200,0
|
|
20231120,185200,274027450,12200,12200,12200,12200,0
|
|
20231120,185100,274027450,12200,12200,12200,12200,0
|
|
20231120,185000,274027450,12200,12200,12200,12200,0
|
|
20231120,184900,274027450,12200,12200,12200,12200,0
|
|
20231120,184800,274027450,12200,12200,12200,12200,0
|
|
20231120,184700,274027450,12200,12200,12200,12200,0
|
|
20231120,184600,274027450,12200,12200,12200,12200,0
|
|
20231120,184500,274027450,12200,12200,12200,12200,0
|
|
20231120,184400,274027450,12200,12200,12200,12200,0
|
|
20231120,184300,274027450,12200,12200,12200,12200,0
|
|
20231120,184200,274027450,12200,12200,12200,12200,0
|
|
20231120,184100,274027450,12200,12200,12200,12200,0
|
|
20231120,184000,274027450,12200,12200,12200,12200,218
|
|
20231120,183900,274027450,12200,12200,12200,12200,0
|
|
20231120,183800,274027450,12200,12200,12200,12200,0
|
|
20231120,183700,274027450,12200,12200,12200,12200,0
|
|
20231120,183600,274027450,12200,12200,12200,12200,0
|
|
20231120,183500,274027450,12200,12200,12200,12200,0
|
|
20231120,183400,274027450,12200,12200,12200,12200,0
|
|
20231120,183300,274027450,12200,12200,12200,12200,0
|
|
20231120,183200,274027450,12200,12200,12200,12200,0
|
|
20231120,183100,274027450,12200,12200,12200,12200,0
|
|
20231120,183000,274027450,12200,12200,12200,12200,0
|
|
20231120,182900,274027450,12200,12200,12200,12200,0
|
|
20231120,182800,274027450,12200,12200,12200,12200,0
|
|
20231120,182700,274027450,12200,12200,12200,12200,0
|
|
20231120,182600,274027450,12200,12200,12200,12200,0
|
|
20231120,182500,274027450,12200,12200,12200,12200,0
|
|
20231120,182400,274027450,12200,12200,12200,12200,0
|
|
20231120,182300,274027450,12200,12200,12200,12200,0
|
|
20231120,182200,274027450,12200,12200,12200,12200,0
|
|
20231120,182100,274027450,12200,12200,12200,12200,0
|
|
20231120,182000,274027450,12200,12200,12200,12200,0
|
|
20231120,181900,274027450,12200,12200,12200,12200,0
|
|
20231120,181800,274027450,12200,12200,12200,12200,0
|
|
20231120,181700,274027450,12200,12200,12200,12200,0
|
|
20231120,181600,274027450,12200,12200,12200,12200,0
|
|
20231120,181500,274027450,12200,12200,12200,12200,0
|
|
20231120,181400,274027450,12200,12200,12200,12200,0
|
|
20231120,181300,274027450,12200,12200,12200,12200,0
|
|
20231120,181200,274027450,12200,12200,12200,12200,0
|
|
20231120,181100,274027450,12200,12200,12200,12200,0
|
|
20231120,181000,274027450,12200,12200,12200,12200,218
|
|
20231120,180900,274027450,12200,12200,12200,12200,0
|
|
20231120,180800,274027450,12200,12200,12200,12200,0
|
|
20231120,180700,274027450,12200,12200,12200,12200,0
|
|
20231120,180600,274027450,12200,12200,12200,12200,0
|
|
20231120,180500,274027450,12200,12200,12200,12200,0
|
|
20231120,180400,274027450,12200,12200,12200,12200,0
|
|
20231120,180300,274027450,12200,12200,12200,12200,0
|
|
20231120,180200,274027450,12200,12200,12200,12200,0
|
|
20231120,180100,274027450,12200,12200,12200,12200,0
|
|
20231120,180000,274027450,12200,12200,12200,12200,0
|
|
20231120,175900,274027450,12200,12200,12200,12200,0
|
|
20231120,175800,274027450,12200,12200,12200,12200,0
|
|
20231120,175700,274027450,12200,12200,12200,12200,0
|
|
20231120,175600,274027450,12200,12200,12200,12200,0
|
|
20231120,175500,274027450,12200,12200,12200,12200,0
|
|
20231120,175400,274027450,12200,12200,12200,12200,0
|
|
20231120,175300,274027450,12200,12200,12200,12200,0
|
|
20231120,175200,274027450,12200,12200,12200,12200,0
|
|
20231120,175100,274027450,12200,12200,12200,12200,0
|
|
20231120,175000,274027450,12200,12200,12200,12200,0
|
|
20231120,174900,274027450,12200,12200,12200,12200,0
|
|
20231120,174800,274027450,12200,12200,12200,12200,0
|
|
20231120,174700,274027450,12200,12200,12200,12200,0
|
|
20231120,174600,274027450,12200,12200,12200,12200,0
|
|
20231120,174500,274027450,12200,12200,12200,12200,0
|
|
20231120,174400,274027450,12200,12200,12200,12200,0
|
|
20231120,174300,274027450,12200,12200,12200,12200,0
|
|
20231120,174200,274027450,12200,12200,12200,12200,0
|
|
20231120,174100,274027450,12200,12200,12200,12200,0
|
|
20231120,174000,274027450,12200,12200,12200,12200,218
|
|
20231120,173900,274027450,12200,12200,12200,12200,0
|
|
20231120,173800,274027450,12200,12200,12200,12200,0
|
|
20231120,173700,274027450,12200,12200,12200,12200,0
|
|
20231120,173600,274027450,12200,12200,12200,12200,0
|
|
20231120,173500,274027450,12200,12200,12200,12200,0
|
|
20231120,173400,274027450,12200,12200,12200,12200,0
|
|
20231120,173300,274027450,12200,12200,12200,12200,0
|
|
20231120,173200,274027450,12200,12200,12200,12200,0
|
|
20231120,173100,274027450,12200,12200,12200,12200,0
|
|
20231120,173000,274027450,12200,12200,12200,12200,0
|
|
20231120,172900,274027450,12200,12200,12200,12200,0
|
|
20231120,172800,274027450,12200,12200,12200,12200,0
|
|
20231120,172700,274027450,12200,12200,12200,12200,0
|
|
20231120,172600,274027450,12200,12200,12200,12200,0
|
|
20231120,172500,274027450,12200,12200,12200,12200,0
|
|
20231120,172400,274027450,12200,12200,12200,12200,0
|
|
20231120,172300,274027450,12200,12200,12200,12200,0
|
|
20231120,172200,274027450,12200,12200,12200,12200,0
|
|
20231120,172100,274027450,12200,12200,12200,12200,0
|
|
20231120,172000,274027450,12200,12200,12200,12200,0
|
|
20231120,171900,274027450,12200,12200,12200,12200,0
|
|
20231120,171800,274027450,12200,12200,12200,12200,0
|
|
20231120,171700,274027450,12200,12200,12200,12200,0
|
|
20231120,171600,274027450,12200,12200,12200,12200,0
|
|
20231120,171500,274027450,12200,12200,12200,12200,0
|
|
20231120,171400,274027450,12200,12200,12200,12200,0
|
|
20231120,171300,274027450,12200,12200,12200,12200,0
|
|
20231120,171200,274027450,12200,12200,12200,12200,0
|
|
20231120,171100,274027450,12200,12200,12200,12200,0
|
|
20231120,171000,274027450,12200,12200,12200,12200,218
|
|
20231120,170900,274027450,12200,12200,12200,12200,0
|
|
20231120,170800,274027450,12200,12200,12200,12200,0
|
|
20231120,170700,274027450,12200,12200,12200,12200,0
|
|
20231120,170600,274027450,12200,12200,12200,12200,0
|
|
20231120,170500,274027450,12200,12200,12200,12200,0
|
|
20231120,170400,274027450,12200,12200,12200,12200,0
|
|
20231120,170300,274027450,12200,12200,12200,12200,0
|
|
20231120,170200,274027450,12200,12200,12200,12200,0
|
|
20231120,170100,274027450,12200,12200,12200,12200,0
|
|
20231120,170000,274027450,12200,12200,12200,12200,0
|
|
20231120,165900,274027450,12200,12200,12200,12200,0
|
|
20231120,165800,274027450,12200,12200,12200,12200,0
|
|
20231120,165700,274027450,12200,12200,12200,12200,0
|
|
20231120,165600,274027450,12200,12200,12200,12200,0
|
|
20231120,165500,274027450,12200,12200,12200,12200,0
|
|
20231120,165400,274027450,12200,12200,12200,12200,0
|
|
20231120,165300,274027450,12200,12200,12200,12200,0
|
|
20231120,165200,274027450,12200,12200,12200,12200,0
|
|
20231120,165100,274027450,12200,12200,12200,12200,0
|
|
20231120,165000,274027450,12200,12200,12200,12200,0
|
|
20231120,164900,274027450,12200,12200,12200,12200,0
|
|
20231120,164800,274027450,12200,12200,12200,12200,0
|
|
20231120,164700,274027450,12200,12200,12200,12200,0
|
|
20231120,164600,274027450,12200,12200,12200,12200,0
|
|
20231120,164500,274027450,12200,12200,12200,12200,0
|
|
20231120,164400,274027450,12200,12200,12200,12200,0
|
|
20231120,164300,274027450,12200,12200,12200,12200,0
|
|
20231120,164200,274027450,12200,12200,12200,12200,0
|
|
20231120,164100,274027450,12200,12200,12200,12200,0
|
|
20231120,164000,274027450,12200,12200,12200,12200,218
|
|
20231120,163900,274027450,12200,12200,12200,12200,0
|
|
20231120,163800,274027450,12200,12200,12200,12200,0
|
|
20231120,163700,274027450,12200,12200,12200,12200,0
|
|
20231120,163600,274027450,12200,12200,12200,12200,0
|
|
20231120,163500,274027450,12200,12200,12200,12200,0
|
|
20231120,163400,274027450,12200,12200,12200,12200,0
|
|
20231120,163300,274027450,12200,12200,12200,12200,0
|
|
20231120,163200,274027450,12200,12200,12200,12200,0
|
|
20231120,163100,274027450,12200,12200,12200,12200,0
|
|
20231120,163000,274027450,12200,12200,12200,12200,0
|
|
20231120,162900,274027450,12200,12200,12200,12200,0
|
|
20231120,162800,274027450,12200,12200,12200,12200,0
|
|
20231120,162700,274027450,12200,12200,12200,12200,0
|
|
20231120,162600,274027450,12200,12200,12200,12200,0
|
|
20231120,162500,274027450,12200,12200,12200,12200,0
|
|
20231120,162400,274027450,12200,12200,12200,12200,0
|
|
20231120,162300,274027450,12200,12200,12200,12200,0
|
|
20231120,162200,274027450,12200,12200,12200,12200,0
|
|
20231120,162100,274027450,12200,12200,12200,12200,0
|
|
20231120,162000,274027450,12200,12200,12200,12200,0
|
|
20231120,161900,274027450,12200,12200,12200,12200,0
|
|
20231120,161800,274027450,12200,12200,12200,12200,0
|
|
20231120,161700,274027450,12200,12200,12200,12200,0
|
|
20231120,161600,274027450,12200,12200,12200,12200,0
|
|
20231120,161500,274027450,12200,12200,12200,12200,0
|
|
20231120,161400,274027450,12200,12200,12200,12200,0
|
|
20231120,161300,274027450,12200,12200,12200,12200,0
|
|
20231120,161200,274027450,12200,12200,12200,12200,0
|
|
20231120,161100,274027450,12200,12200,12200,12200,0
|
|
20231120,161000,274027450,12200,12200,12200,12200,218
|
|
20231120,160900,274027450,12200,12200,12200,12200,0
|
|
20231120,160800,274027450,12200,12200,12200,12200,0
|
|
20231120,160700,274027450,12200,12200,12200,12200,0
|
|
20231120,160600,274027450,12200,12200,12200,12200,0
|
|
20231120,160500,274027450,12200,12200,12200,12200,0
|
|
20231120,160400,274027450,12200,12200,12200,12200,0
|
|
20231120,160300,274027450,12200,12200,12200,12200,0
|
|
20231120,160200,274027450,12200,12200,12200,12200,0
|
|
20231120,160100,274027450,12200,12200,12200,12200,0
|
|
20231120,160000,274027450,12200,12200,12200,12200,0
|
|
20231120,155900,274027450,12200,12200,12200,12200,0
|
|
20231120,155800,274027450,12200,12200,12200,12200,0
|
|
20231120,155700,274027450,12200,12200,12200,12200,0
|
|
20231120,155600,274027450,12200,12200,12200,12200,0
|
|
20231120,155500,274027450,12200,12200,12200,12200,0
|
|
20231120,155400,274027450,12200,12200,12200,12200,0
|
|
20231120,155300,274027450,12200,12200,12200,12200,0
|
|
20231120,155200,274027450,12200,12200,12200,12200,0
|
|
20231120,155100,274027450,12200,12200,12200,12200,0
|
|
20231120,155000,274027450,12200,12200,12200,12200,0
|
|
20231120,154900,274027450,12200,12200,12200,12200,0
|
|
20231120,154800,274027450,12200,12200,12200,12200,0
|
|
20231120,154700,274027450,12200,12200,12200,12200,0
|
|
20231120,154600,274027450,12200,12200,12200,12200,0
|
|
20231120,154500,274027450,12200,12200,12200,12200,0
|
|
20231120,154400,274027450,12200,12200,12200,12200,0
|
|
20231120,154300,274027450,12200,12200,12200,12200,0
|
|
20231120,154200,274027450,12200,12200,12200,12200,0
|
|
20231120,154100,274027450,12200,12200,12200,12200,0
|
|
20231120,154000,274027450,12200,12200,12200,12200,218
|
|
20231120,153900,274027450,12200,12200,12200,12200,0
|
|
20231120,153800,274027450,12200,12200,12200,12200,0
|
|
20231120,153700,274027450,12200,12200,12200,12200,0
|
|
20231120,153600,274027450,12200,12200,12200,12200,0
|
|
20231120,153500,274027450,12200,12200,12200,12200,0
|
|
20231120,153400,274027450,12200,12200,12200,12200,0
|
|
20231120,153300,274027450,12200,12200,12200,12200,0
|
|
20231120,153200,274027450,12200,12200,12200,12200,0
|
|
20231120,153100,274027450,12200,12200,12200,12200,0
|
|
20231120,153000,274027450,12200,12200,12200,12200,218
|
|
20231120,152900,271367850,12240,12240,12240,12240,0
|
|
20231120,152800,271367850,12240,12240,12240,12240,0
|
|
20231120,152700,271367850,12240,12240,12240,12240,0
|
|
20231120,152600,271367850,12240,12240,12240,12240,0
|
|
20231120,152500,271367850,12240,12240,12240,12240,0
|
|
20231120,152400,271367850,12240,12240,12240,12240,0
|
|
20231120,152300,271367850,12240,12240,12240,12240,0
|
|
20231120,152200,271367850,12240,12240,12240,12240,0
|
|
20231120,152100,271367850,12240,12240,12240,12240,0
|
|
20231120,152000,271367850,12240,12240,12240,12240,0
|
|
20231120,151900,271367850,12240,12210,12240,12200,8
|
|
20231120,151800,271270040,12230,12210,12230,12210,60
|
|
20231120,151700,270536410,12200,12200,12200,12200,74
|
|
20231120,151600,269633610,12210,12210,12210,12210,78
|
|
20231120,151500,268681230,12210,12200,12210,12200,69
|
|
20231120,151400,267839130,12200,12210,12210,12200,200
|
|
20231120,151300,265397620,12210,12210,12210,12210,8
|
|
20231120,151200,265299940,12210,12210,12210,12210,0
|
|
20231120,151100,265299940,12210,12220,12220,12210,323
|
|
20231120,151000,261356080,12220,12230,12230,12220,241
|
|
20231120,150900,258409970,12230,12230,12230,12230,50
|
|
20231120,150800,257798470,12240,12230,12240,12230,41
|
|
20231120,150700,257296910,12230,12230,12230,12230,39
|
|
20231120,150600,256819940,12240,12240,12240,12240,0
|
|
20231120,150500,256819940,12240,12240,12240,12240,0
|
|
20231120,150400,256819940,12240,12230,12240,12230,100
|
|
20231120,150300,255596440,12230,12230,12230,12230,1
|
|
20231120,150200,255584210,12240,12240,12240,12240,0
|
|
20231120,150100,255584210,12240,12240,12240,12240,8
|
|
20231120,150000,255486290,12240,12240,12240,12240,148
|
|
20231120,145900,253674770,12250,12250,12250,12250,1
|
|
20231120,145800,253662520,12250,12250,12250,12250,0
|
|
20231120,145700,253662520,12250,12240,12250,12240,4
|
|
20231120,145600,253613550,12260,12260,12260,12260,1
|
|
20231120,145500,253601290,12260,12260,12260,12260,0
|
|
20231120,145400,253601290,12260,12260,12260,12260,0
|
|
20231120,145300,253601290,12260,12260,12260,12260,0
|
|
20231120,145200,253601290,12260,12260,12260,12260,0
|
|
20231120,145100,253601290,12260,12260,12260,12260,0
|
|
20231120,145000,253601290,12260,12260,12260,12260,1
|
|
20231120,144900,253589030,12260,12260,12260,12260,0
|
|
20231120,144800,253589030,12260,12260,12260,12260,37
|
|
20231120,144700,253135410,12260,12260,12260,12260,0
|
|
20231120,144600,253135410,12260,12250,12260,12250,261
|
|
20231120,144500,249938140,12240,12240,12240,12240,0
|
|
20231120,144400,249938140,12240,12240,12240,12240,10
|
|
20231120,144300,249815740,12240,12240,12240,12240,0
|
|
20231120,144200,249815740,12240,12240,12240,12240,0
|
|
20231120,144100,249815740,12240,12240,12240,12240,37
|
|
20231120,144000,249362860,12250,12250,12250,12250,0
|
|
20231120,143900,249362860,12250,12250,12250,12250,0
|
|
20231120,143800,249362860,12250,12250,12250,12250,24
|
|
20231120,143700,249068860,12240,12240,12240,12240,0
|
|
20231120,143600,249068860,12240,12240,12240,12240,0
|
|
20231120,143500,249068860,12240,12240,12240,12240,0
|
|
20231120,143400,249068860,12240,12250,12250,12240,73
|
|
20231120,143300,248174770,12250,12250,12250,12250,8
|
|
20231120,143200,248076770,12240,12240,12240,12240,3
|
|
20231120,143100,248040050,12240,12240,12240,12240,23
|
|
20231120,143000,247758530,12230,12230,12230,12230,300
|
|
20231120,142900,244089530,12230,12240,12240,12230,153
|
|
20231120,142800,242217210,12230,12230,12230,12230,0
|
|
20231120,142700,242217210,12230,12230,12230,12230,463
|
|
20231120,142600,236554720,12220,12220,12220,12220,0
|
|
20231120,142500,236554720,12220,12220,12220,12220,0
|
|
20231120,142400,236554720,12220,12220,12220,12220,15
|
|
20231120,142300,236371420,12230,12230,12230,12230,1
|
|
20231120,142200,236359190,12230,12230,12230,12230,0
|
|
20231120,142100,236359190,12230,12230,12230,12230,1
|
|
20231120,142000,236346960,12220,12220,12220,12220,3
|
|
20231120,141900,236310300,12210,12220,12220,12210,40
|
|
20231120,141800,235821630,12220,12220,12220,12220,0
|
|
20231120,141700,235821630,12220,12220,12220,12220,25
|
|
20231120,141600,235516130,12220,12220,12220,12220,307
|
|
20231120,141500,231764590,12210,12210,12210,12210,0
|
|
20231120,141400,231764590,12210,12210,12210,12210,0
|
|
20231120,141300,231764590,12210,12210,12210,12210,13
|
|
20231120,141200,231605860,12200,12200,12200,12200,39
|
|
20231120,141100,231130060,12200,12220,12220,12200,53
|
|
20231120,141000,230483330,12220,12220,12220,12220,10
|
|
20231120,140900,230361130,12220,12220,12220,12220,5
|
|
20231120,140800,230300030,12220,12220,12220,12220,46
|
|
20231120,140700,229737910,12220,12220,12220,12220,1
|
|
20231120,140600,229725690,12210,12210,12210,12210,0
|
|
20231120,140500,229725690,12210,12210,12210,12210,0
|
|
20231120,140400,229725690,12210,12210,12210,12210,0
|
|
20231120,140300,229725690,12210,12210,12210,12210,0
|
|
20231120,140200,229725690,12210,12210,12210,12210,51
|
|
20231120,140100,229102980,12210,12210,12210,12210,3
|
|
20231120,140000,229066350,12210,12210,12210,12210,351
|
|
20231120,135900,224780640,12220,12220,12220,12220,10
|
|
20231120,135800,224658440,12220,12220,12220,12220,10
|
|
20231120,135700,224536240,12220,12220,12220,12220,10
|
|
20231120,135600,224414040,12210,12220,12220,12210,41
|
|
20231120,135500,223913420,12220,12220,12220,12220,12
|
|
20231120,135400,223766780,12230,12230,12230,12230,0
|
|
20231120,135300,223766780,12230,12230,12230,12230,0
|
|
20231120,135200,223766780,12230,12230,12230,12230,16
|
|
20231120,135100,223571100,12240,12240,12240,12240,0
|
|
20231120,135000,223571100,12240,12240,12240,12240,0
|
|
20231120,134900,223571100,12240,12240,12240,12240,0
|
|
20231120,134800,223571100,12240,12240,12240,12240,0
|
|
20231120,134700,223571100,12240,12240,12240,12240,26
|
|
20231120,134600,223252860,12230,12230,12230,12230,33
|
|
20231120,134500,222849270,12240,12240,12240,12240,3
|
|
20231120,134400,222812550,12240,12240,12240,12240,5
|
|
20231120,134300,222751350,12230,12230,12230,12230,0
|
|
20231120,134200,222751350,12230,12230,12230,12230,0
|
|
20231120,134100,222751350,12230,12240,12240,12230,50
|
|
20231120,134000,222139810,12240,12240,12240,12240,0
|
|
20231120,133900,222139810,12240,12240,12240,12240,0
|
|
20231120,133800,222139810,12240,12240,12240,12240,0
|
|
20231120,133700,222139810,12240,12240,12240,12240,0
|
|
20231120,133600,222139810,12240,12240,12240,12240,5
|
|
20231120,133500,222078610,12230,12230,12230,12230,0
|
|
20231120,133400,222078610,12230,12230,12230,12230,0
|
|
20231120,133300,222078610,12230,12230,12230,12230,30
|
|
20231120,133200,221711710,12240,12240,12240,12240,0
|
|
20231120,133100,221711710,12240,12240,12240,12240,0
|
|
20231120,133000,221711710,12240,12240,12240,12240,5
|
|
20231120,132900,221650510,12250,12250,12250,12250,0
|
|
20231120,132800,221650510,12250,12240,12250,12230,70
|
|
20231120,132700,220793590,12260,12260,12260,12260,0
|
|
20231120,132600,220793590,12260,12260,12260,12260,0
|
|
20231120,132500,220793590,12260,12260,12260,12260,0
|
|
20231120,132400,220793590,12260,12260,12260,12260,0
|
|
20231120,132300,220793590,12260,12260,12260,12260,48
|
|
20231120,132200,220205110,12260,12250,12260,12250,266
|
|
20231120,132100,216946060,12230,12220,12230,12220,187
|
|
20231120,132000,214660090,12210,12210,12210,12210,40
|
|
20231120,131900,214171690,12210,12210,12210,12210,1
|
|
20231120,131800,214159480,12210,12210,12210,12210,8
|
|
20231120,131700,214061800,12200,12200,12200,12200,0
|
|
20231120,131600,214061800,12200,12200,12200,12200,0
|
|
20231120,131500,214061800,12200,12200,12200,12200,0
|
|
20231120,131400,214061800,12200,12200,12200,12200,0
|
|
20231120,131300,214061800,12200,12200,12200,12200,62
|
|
20231120,131200,213305400,12190,12190,12190,12190,0
|
|
20231120,131100,213305400,12190,12190,12190,12190,5
|
|
20231120,131000,213244450,12190,12190,12190,12190,0
|
|
20231120,130900,213244450,12190,12190,12190,12190,0
|
|
20231120,130800,213244450,12190,12190,12190,12190,0
|
|
20231120,130700,213244450,12190,12190,12190,12190,0
|
|
20231120,130600,213244450,12190,12190,12190,12190,0
|
|
20231120,130500,213244450,12190,12190,12190,12190,42
|
|
20231120,130400,212732470,12170,12170,12170,12170,0
|
|
20231120,130300,212732470,12170,12170,12170,12170,139
|
|
20231120,130200,211040840,12180,12180,12180,12180,51
|
|
20231120,130100,210419660,12180,12180,12180,12180,77
|
|
20231120,130000,209481800,12180,12180,12180,12180,1
|
|
20231120,125900,209469620,12180,12200,12200,12180,185
|
|
20231120,125800,207215460,12190,12200,12200,12190,128
|
|
20231120,125700,205654970,12200,12200,12200,12200,0
|
|
20231120,125600,205654970,12200,12200,12200,12200,0
|
|
20231120,125500,205654970,12200,12200,12200,12200,2
|
|
20231120,125400,205630570,12200,12200,12200,12200,0
|
|
20231120,125300,205630570,12200,12200,12200,12200,0
|
|
20231120,125200,205630570,12200,12200,12200,12200,10
|
|
20231120,125100,205508570,12190,12190,12190,12190,4
|
|
20231120,125000,205459810,12190,12190,12190,12190,0
|
|
20231120,124900,205459810,12190,12190,12190,12190,100
|
|
20231120,124800,204240810,12190,12190,12190,12190,1
|
|
20231120,124700,204228620,12180,12180,12180,12180,50
|
|
20231120,124600,203619620,12190,12190,12190,12190,94
|
|
20231120,124500,202473760,12180,12180,12180,12180,43
|
|
20231120,124400,201950020,12180,12180,12180,12180,10
|
|
20231120,124300,201828220,12180,12180,12180,12180,21
|
|
20231120,124200,201572440,12190,12190,12190,12190,10
|
|
20231120,124100,201450540,12180,12180,12180,12180,0
|
|
20231120,124000,201450540,12180,12180,12180,12180,6
|
|
20231120,123900,201377460,12180,12180,12180,12180,1
|
|
20231120,123800,201365280,12180,12180,12180,12180,45
|
|
20231120,123700,200817180,12180,12180,12180,12180,3
|
|
20231120,123600,200780640,12180,12180,12180,12180,2
|
|
20231120,123500,200756280,12180,12180,12180,12180,1
|
|
20231120,123400,200744100,12180,12180,12180,12180,0
|
|
20231120,123300,200744100,12180,12180,12180,12180,3
|
|
20231120,123200,200707560,12180,12180,12180,12180,0
|
|
20231120,123100,200707560,12180,12180,12180,12180,1
|
|
20231120,123000,200695380,12190,12190,12190,12190,0
|
|
20231120,122900,200695380,12190,12180,12190,12180,2
|
|
20231120,122800,200671010,12180,12180,12180,12180,10
|
|
20231120,122700,200549210,12180,12180,12180,12180,70
|
|
20231120,122600,199696610,12190,12180,12190,12180,2
|
|
20231120,122500,199672240,12190,12190,12190,12190,0
|
|
20231120,122400,199672240,12190,12190,12190,12190,0
|
|
20231120,122300,199672240,12190,12190,12190,12190,0
|
|
20231120,122200,199672240,12190,12190,12190,12190,105
|
|
20231120,122100,198392290,12210,12210,12210,12210,0
|
|
20231120,122000,198392290,12210,12200,12210,12200,4
|
|
20231120,121900,198343470,12220,12220,12220,12220,0
|
|
20231120,121800,198343470,12220,12220,12220,12220,0
|
|
20231120,121700,198343470,12220,12220,12220,12220,0
|
|
20231120,121600,198343470,12220,12220,12220,12220,25
|
|
20231120,121500,198037970,12220,12220,12220,12220,0
|
|
20231120,121400,198037970,12220,12220,12220,12220,0
|
|
20231120,121300,198037970,12220,12220,12220,12220,60
|
|
20231120,121200,197304770,12220,12210,12220,12210,20
|
|
20231120,121100,197060450,12210,12210,12210,12210,40
|
|
20231120,121000,196572050,12210,12210,12210,12210,20
|
|
20231120,120900,196327850,12210,12210,12210,12210,0
|
|
20231120,120800,196327850,12210,12210,12210,12210,2
|
|
20231120,120700,196303430,12200,12200,12200,12200,1
|
|
20231120,120600,196291230,12200,12200,12200,12200,0
|
|
20231120,120500,196291230,12200,12200,12200,12200,3
|
|
20231120,120400,196254630,12200,12200,12200,12200,0
|
|
20231120,120300,196254630,12200,12200,12200,12200,0
|
|
20231120,120200,196254630,12200,12200,12200,12200,3
|
|
20231120,120100,196218030,12210,12210,12210,12210,0
|
|
20231120,120000,196218030,12210,12210,12210,12210,0
|
|
20231120,115900,196218030,12210,12210,12210,12210,150
|
|
20231120,115800,194386530,12200,12200,12200,12200,0
|
|
20231120,115700,194386530,12200,12200,12200,12200,3
|
|
20231120,115600,194349930,12190,12190,12190,12190,0
|
|
20231120,115500,194349930,12190,12190,12190,12190,0
|
|
20231120,115400,194349930,12190,12190,12190,12190,0
|
|
20231120,115300,194349930,12190,12180,12190,12180,529
|
|
20231120,115200,187902420,12180,12180,12180,12180,202
|
|
20231120,115100,185442060,12170,12180,12180,12170,223
|
|
20231120,115000,182726380,12170,12170,12170,12170,0
|
|
20231120,114900,182726380,12170,12170,12170,12170,0
|
|
20231120,114800,182726380,12170,12170,12170,12170,0
|
|
20231120,114700,182726380,12170,12170,12170,12170,101
|
|
20231120,114600,181497210,12170,12170,12170,12170,0
|
|
20231120,114500,181497210,12170,12170,12170,12170,200
|
|
20231120,114400,179063210,12170,12170,12170,12170,103
|
|
20231120,114300,177809700,12160,12160,12160,12160,200
|
|
20231120,114200,175377700,12160,12170,12170,12160,301
|
|
20231120,114100,171716510,12170,12170,12170,12170,103
|
|
20231120,114000,170463000,12160,12160,12160,12160,102
|
|
20231120,113900,169222680,12160,12170,12170,12160,231
|
|
20231120,113800,166412920,12170,12170,12170,12170,20
|
|
20231120,113700,166169520,12170,12170,12170,12170,48
|
|
20231120,113600,165585360,12170,12160,12170,12160,7
|
|
20231120,113500,165500190,12160,12160,12160,12160,69
|
|
20231120,113400,164661150,12160,12160,12160,12160,1
|
|
20231120,113300,164648990,12160,12160,12160,12160,3
|
|
20231120,113200,164612510,12150,12150,12150,12150,0
|
|
20231120,113100,164612510,12150,12150,12150,12150,1
|
|
20231120,113000,164600360,12150,12150,12150,12150,2
|
|
20231120,112900,164576060,12150,12150,12150,12150,0
|
|
20231120,112800,164576060,12150,12150,12150,12150,100
|
|
20231120,112700,163361060,12160,12150,12160,12150,141
|
|
20231120,112600,161647510,12150,12150,12150,12150,3
|
|
20231120,112500,161611060,12140,12140,12140,12140,0
|
|
20231120,112400,161611060,12140,12140,12140,12140,2
|
|
20231120,112300,161586780,12140,12140,12140,12140,0
|
|
20231120,112200,161586780,12140,12140,12140,12140,31
|
|
20231120,112100,161210440,12140,12150,12150,12140,715
|
|
20231120,112000,152529080,12170,12170,12170,12170,0
|
|
20231120,111900,152529080,12170,12170,12170,12170,0
|
|
20231120,111800,152529080,12170,12160,12170,12160,102
|
|
20231120,111700,151288750,12160,12160,12160,12160,0
|
|
20231120,111600,151288750,12160,12160,12160,12160,107
|
|
20231120,111500,149987630,12150,12150,12150,12150,440
|
|
20231120,111400,144641630,12150,12150,12150,12150,50
|
|
20231120,111300,144034130,12150,12160,12160,12150,491
|
|
20231120,111200,138068410,12160,12160,12160,12160,42
|
|
20231120,111100,137557690,12160,12160,12160,12160,0
|
|
20231120,111000,137557690,12160,12180,12180,12160,81
|
|
20231120,110900,136572710,12190,12190,12190,12190,0
|
|
20231120,110800,136572710,12190,12190,12190,12190,0
|
|
20231120,110700,136572710,12190,12190,12190,12190,1
|
|
20231120,110600,136560520,12190,12160,12190,12160,36
|
|
20231120,110500,136122650,12160,12160,12160,12160,1
|
|
20231120,110400,136110490,12160,12160,12160,12160,310
|
|
20231120,110300,132340890,12180,12180,12180,12180,3
|
|
20231120,110200,132304350,12180,12180,12180,12180,3
|
|
20231120,110100,132267810,12190,12190,12190,12190,0
|
|
20231120,110000,132267810,12190,12190,12190,12190,87
|
|
20231120,105900,131207280,12180,12170,12180,12170,37
|
|
20231120,105800,130756650,12180,12180,12180,12180,0
|
|
20231120,105700,130756650,12180,12180,12180,12180,0
|
|
20231120,105600,130756650,12180,12180,12180,12180,420
|
|
20231120,105500,125641050,12180,12180,12180,12180,0
|
|
20231120,105400,125641050,12180,12180,12180,12180,202
|
|
20231120,105300,123180690,12180,12180,12180,12180,0
|
|
20231120,105200,123180690,12180,12180,12180,12180,0
|
|
20231120,105100,123180690,12180,12160,12180,12160,79
|
|
20231120,105000,122219070,12170,12170,12170,12170,10
|
|
20231120,104900,122097370,12170,12160,12170,12160,70
|
|
20231120,104800,121246160,12170,12170,12170,12170,90
|
|
20231120,104700,120150860,12170,12170,12170,12170,4
|
|
20231120,104600,120102180,12170,12170,12170,12170,101
|
|
20231120,104500,118873010,12180,12170,12180,12170,18
|
|
20231120,104400,118653940,12170,12180,12180,12170,32
|
|
20231120,104300,118264280,12180,12180,12180,12180,0
|
|
20231120,104200,118264280,12180,12180,12180,12180,0
|
|
20231120,104100,118264280,12180,12180,12180,12180,140
|
|
20231120,104000,116559080,12190,12200,12210,12190,391
|
|
20231120,103900,111791690,12190,12190,12190,12190,120
|
|
20231120,103800,110328890,12190,12190,12190,12190,0
|
|
20231120,103700,110328890,12190,12190,12190,12190,0
|
|
20231120,103600,110328890,12190,12190,12190,12190,0
|
|
20231120,103500,110328890,12190,12200,12200,12190,32
|
|
20231120,103400,109938800,12210,12210,12210,12210,0
|
|
20231120,103300,109938800,12210,12210,12210,12210,0
|
|
20231120,103200,109938800,12210,12210,12210,12210,0
|
|
20231120,103100,109938800,12210,12210,12210,12210,0
|
|
20231120,103000,109938800,12210,12210,12210,12210,1
|
|
20231120,102900,109926590,12190,12190,12190,12190,0
|
|
20231120,102800,109926590,12190,12190,12190,12190,0
|
|
20231120,102700,109926590,12190,12190,12190,12190,1
|
|
20231120,102600,109914400,12190,12190,12190,12190,48
|
|
20231120,102500,109329280,12210,12210,12210,12210,0
|
|
20231120,102400,109329280,12210,12210,12210,12210,35
|
|
20231120,102300,108901930,12190,12190,12190,12190,683
|
|
20231120,102200,100576160,12190,12190,12190,12190,2
|
|
20231120,102100,100551780,12190,12200,12200,12190,17
|
|
20231120,102000,100344540,12210,12220,12220,12210,165
|
|
20231120,101900,98329400,12220,12220,12220,12220,17
|
|
20231120,101800,98121660,12230,12230,12230,12230,0
|
|
20231120,101700,98121660,12230,12230,12230,12230,10
|
|
20231120,101600,97999360,12230,12230,12230,12230,1164
|
|
20231120,101500,83763640,12230,12230,12230,12230,0
|
|
20231120,101400,83763640,12230,12230,12230,12230,5
|
|
20231120,101300,83702490,12230,12230,12230,12230,14
|
|
20231120,101200,83531270,12240,12230,12240,12230,293
|
|
20231120,101100,79947060,12230,12230,12230,12230,100
|
|
20231120,101000,78724060,12240,12240,12240,12240,0
|
|
20231120,100900,78724060,12240,12240,12240,12240,1
|
|
20231120,100800,78711820,12240,12240,12240,12240,0
|
|
20231120,100700,78711820,12240,12240,12240,12240,0
|
|
20231120,100600,78711820,12240,12260,12260,12240,27
|
|
20231120,100500,78380880,12260,12260,12260,12260,30
|
|
20231120,100400,78013080,12240,12260,12270,12240,497
|
|
20231120,100300,71919370,12260,12260,12260,12260,0
|
|
20231120,100200,71919370,12260,12240,12260,12240,674
|
|
20231120,100100,63663190,12230,12230,12230,12230,16
|
|
20231120,100000,63467510,12230,12230,12230,12230,1
|
|
20231120,095900,63455280,12230,12230,12230,12230,3
|
|
20231120,095800,63418590,12240,12240,12240,12240,0
|
|
20231120,095700,63418590,12240,12200,12240,12200,336
|
|
20231120,095600,59312280,12200,12200,12200,12200,6
|
|
20231120,095500,59239080,12200,12200,12220,12200,127
|
|
20231120,095400,57687480,12200,12200,12200,12200,33
|
|
20231120,095300,57284880,12200,12200,12200,12200,0
|
|
20231120,095200,57284880,12200,12200,12200,12200,0
|
|
20231120,095100,57284880,12200,12200,12200,12200,0
|
|
20231120,095000,57284880,12200,12200,12200,12200,0
|
|
20231120,094900,57284880,12200,12200,12200,12200,16
|
|
20231120,094800,57089680,12190,12190,12190,12170,1753
|
|
20231120,094700,35753230,12190,12190,12190,12190,0
|
|
20231120,094600,35753230,12190,12220,12220,12190,165
|
|
20231120,094500,33737830,12200,12200,12200,12200,0
|
|
20231120,094400,33737830,12200,12200,12200,12200,1
|
|
20231120,094300,33725630,12220,12220,12220,12220,31
|
|
20231120,094200,33346810,12220,12220,12220,12220,0
|
|
20231120,094100,33346810,12220,12220,12220,12220,10
|
|
20231120,094000,33224610,12200,12200,12200,12200,2
|
|
20231120,093900,33200210,12200,12200,12200,12200,0
|
|
20231120,093800,33200210,12200,12220,12220,12200,37
|
|
20231120,093700,32748600,12220,12220,12220,12220,27
|
|
20231120,093600,32418660,12220,12220,12220,12220,0
|
|
20231120,093500,32418660,12220,12220,12220,12220,0
|
|
20231120,093400,32418660,12220,12220,12220,12220,40
|
|
20231120,093300,31929860,12220,12220,12220,12220,0
|
|
20231120,093200,31929860,12220,12220,12220,12220,3
|
|
20231120,093100,31893200,12220,12220,12220,12220,31
|
|
20231120,093000,31514380,12230,12230,12230,12230,0
|
|
20231120,092900,31514380,12230,12230,12230,12230,55
|
|
20231120,092800,30841730,12240,12240,12240,12240,192
|
|
20231120,092700,28491650,12240,12240,12240,12240,0
|
|
20231120,092600,28491650,12240,12240,12240,12240,1
|
|
20231120,092500,28479410,12230,12230,12230,12230,1
|
|
20231120,092400,28467180,12240,12240,12240,12240,0
|
|
20231120,092300,28467180,12240,12240,12240,12240,1
|
|
20231120,092200,28454940,12240,12240,12240,12240,20
|
|
20231120,092100,28210140,12240,12240,12240,12240,10
|
|
20231120,092000,28087740,12240,12240,12240,12240,9
|
|
20231120,091900,27977580,12240,12240,12240,12240,75
|
|
20231120,091800,27059580,12240,12250,12250,12240,170
|
|
20231120,091700,24978770,12250,12250,12250,12250,0
|
|
20231120,091600,24978770,12250,12250,12250,12250,65
|
|
20231120,091500,24182520,12250,12250,12250,12250,0
|
|
20231120,091400,24182520,12250,12250,12250,12250,10
|
|
20231120,091300,24060020,12240,12250,12250,12240,171
|
|
20231120,091200,21965370,12250,12230,12250,12230,816
|
|
20231120,091100,11981480,12230,12230,12230,12230,0
|
|
20231120,091000,11981480,12230,12230,12230,12230,9
|
|
20231120,090900,11871410,12220,12210,12220,12210,168
|
|
20231120,090800,9819960,12200,12200,12200,12200,59
|
|
20231120,090700,9100160,12200,12190,12200,12190,60
|
|
20231120,090600,8368250,12140,12140,12140,12140,0
|
|
20231120,090500,8368250,12140,12140,12140,12140,0
|
|
20231120,090400,8368250,12140,12140,12140,12140,5
|
|
20231120,090300,8307550,12130,12130,12130,12130,187
|
|
20231120,090200,6039240,12130,12140,12140,12130,83
|
|
20231120,090100,5032120,12120,12120,12120,12120,0
|
|
20231120,090000,5032120,12120,12230,12230,12120,415
|