694 lines
36 KiB
CSV
694 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203100,509881020,15100,15100,15100,15100,688
|
|
20231120,203000,509881020,15100,15100,15100,15100,0
|
|
20231120,202900,509881020,15100,15100,15100,15100,0
|
|
20231120,202800,509881020,15100,15100,15100,15100,0
|
|
20231120,202700,509881020,15100,15100,15100,15100,0
|
|
20231120,202600,509881020,15100,15100,15100,15100,0
|
|
20231120,202500,509881020,15100,15100,15100,15100,0
|
|
20231120,202400,509881020,15100,15100,15100,15100,0
|
|
20231120,202300,509881020,15100,15100,15100,15100,0
|
|
20231120,202200,509881020,15100,15100,15100,15100,0
|
|
20231120,202100,509881020,15100,15100,15100,15100,0
|
|
20231120,202000,509881020,15100,15100,15100,15100,0
|
|
20231120,201900,509881020,15100,15100,15100,15100,0
|
|
20231120,201800,509881020,15100,15100,15100,15100,0
|
|
20231120,201700,509881020,15100,15100,15100,15100,0
|
|
20231120,201600,509881020,15100,15100,15100,15100,0
|
|
20231120,201500,509881020,15100,15100,15100,15100,0
|
|
20231120,201400,509881020,15100,15100,15100,15100,0
|
|
20231120,201300,509881020,15100,15100,15100,15100,0
|
|
20231120,201200,509881020,15100,15100,15100,15100,0
|
|
20231120,201100,509881020,15100,15100,15100,15100,0
|
|
20231120,201000,509881020,15100,15100,15100,15100,0
|
|
20231120,200900,509881020,15100,15100,15100,15100,0
|
|
20231120,200800,509881020,15100,15100,15100,15100,0
|
|
20231120,200700,509881020,15100,15100,15100,15100,0
|
|
20231120,200600,509881020,15100,15100,15100,15100,0
|
|
20231120,200500,509881020,15100,15100,15100,15100,0
|
|
20231120,200400,509881020,15100,15100,15100,15100,0
|
|
20231120,200300,509881020,15100,15100,15100,15100,0
|
|
20231120,200200,509881020,15100,15100,15100,15100,0
|
|
20231120,200100,509881020,15100,15100,15100,15100,688
|
|
20231120,200000,509881020,15100,15100,15100,15100,0
|
|
20231120,195900,509881020,15100,15100,15100,15100,0
|
|
20231120,195800,509881020,15100,15100,15100,15100,0
|
|
20231120,195700,509881020,15100,15100,15100,15100,0
|
|
20231120,195600,509881020,15100,15100,15100,15100,0
|
|
20231120,195500,509881020,15100,15100,15100,15100,0
|
|
20231120,195400,509881020,15100,15100,15100,15100,0
|
|
20231120,195300,509881020,15100,15100,15100,15100,0
|
|
20231120,195200,509881020,15100,15100,15100,15100,0
|
|
20231120,195100,509881020,15100,15100,15100,15100,0
|
|
20231120,195000,509881020,15100,15100,15100,15100,0
|
|
20231120,194900,509881020,15100,15100,15100,15100,0
|
|
20231120,194800,509881020,15100,15100,15100,15100,0
|
|
20231120,194700,509881020,15100,15100,15100,15100,0
|
|
20231120,194600,509881020,15100,15100,15100,15100,0
|
|
20231120,194500,509881020,15100,15100,15100,15100,0
|
|
20231120,194400,509881020,15100,15100,15100,15100,0
|
|
20231120,194300,509881020,15100,15100,15100,15100,0
|
|
20231120,194200,509881020,15100,15100,15100,15100,0
|
|
20231120,194100,509881020,15100,15100,15100,15100,0
|
|
20231120,194000,509881020,15100,15100,15100,15100,0
|
|
20231120,193900,509881020,15100,15100,15100,15100,0
|
|
20231120,193800,509881020,15100,15100,15100,15100,0
|
|
20231120,193700,509881020,15100,15100,15100,15100,0
|
|
20231120,193600,509881020,15100,15100,15100,15100,0
|
|
20231120,193500,509881020,15100,15100,15100,15100,0
|
|
20231120,193400,509881020,15100,15100,15100,15100,0
|
|
20231120,193300,509881020,15100,15100,15100,15100,0
|
|
20231120,193200,509881020,15100,15100,15100,15100,0
|
|
20231120,193100,509881020,15100,15100,15100,15100,688
|
|
20231120,193000,509881020,15100,15100,15100,15100,0
|
|
20231120,192900,509881020,15100,15100,15100,15100,0
|
|
20231120,192800,509881020,15100,15100,15100,15100,0
|
|
20231120,192700,509881020,15100,15100,15100,15100,0
|
|
20231120,192600,509881020,15100,15100,15100,15100,0
|
|
20231120,192500,509881020,15100,15100,15100,15100,0
|
|
20231120,192400,509881020,15100,15100,15100,15100,0
|
|
20231120,192300,509881020,15100,15100,15100,15100,0
|
|
20231120,192200,509881020,15100,15100,15100,15100,0
|
|
20231120,192100,509881020,15100,15100,15100,15100,0
|
|
20231120,192000,509881020,15100,15100,15100,15100,0
|
|
20231120,191900,509881020,15100,15100,15100,15100,0
|
|
20231120,191800,509881020,15100,15100,15100,15100,0
|
|
20231120,191700,509881020,15100,15100,15100,15100,0
|
|
20231120,191600,509881020,15100,15100,15100,15100,0
|
|
20231120,191500,509881020,15100,15100,15100,15100,0
|
|
20231120,191400,509881020,15100,15100,15100,15100,0
|
|
20231120,191300,509881020,15100,15100,15100,15100,0
|
|
20231120,191200,509881020,15100,15100,15100,15100,0
|
|
20231120,191100,509881020,15100,15100,15100,15100,0
|
|
20231120,191000,509881020,15100,15100,15100,15100,0
|
|
20231120,190900,509881020,15100,15100,15100,15100,0
|
|
20231120,190800,509881020,15100,15100,15100,15100,0
|
|
20231120,190700,509881020,15100,15100,15100,15100,0
|
|
20231120,190600,509881020,15100,15100,15100,15100,0
|
|
20231120,190500,509881020,15100,15100,15100,15100,0
|
|
20231120,190400,509881020,15100,15100,15100,15100,0
|
|
20231120,190300,509881020,15100,15100,15100,15100,0
|
|
20231120,190200,509881020,15100,15100,15100,15100,0
|
|
20231120,190100,509881020,15100,15100,15100,15100,688
|
|
20231120,190000,509881020,15100,15100,15100,15100,0
|
|
20231120,185900,509881020,15100,15100,15100,15100,0
|
|
20231120,185800,509881020,15100,15100,15100,15100,0
|
|
20231120,185700,509881020,15100,15100,15100,15100,0
|
|
20231120,185600,509881020,15100,15100,15100,15100,0
|
|
20231120,185500,509881020,15100,15100,15100,15100,0
|
|
20231120,185400,509881020,15100,15100,15100,15100,0
|
|
20231120,185300,509881020,15100,15100,15100,15100,0
|
|
20231120,185200,509881020,15100,15100,15100,15100,0
|
|
20231120,185100,509881020,15100,15100,15100,15100,0
|
|
20231120,185000,509881020,15100,15100,15100,15100,0
|
|
20231120,184900,509881020,15100,15100,15100,15100,0
|
|
20231120,184800,509881020,15100,15100,15100,15100,0
|
|
20231120,184700,509881020,15100,15100,15100,15100,0
|
|
20231120,184600,509881020,15100,15100,15100,15100,0
|
|
20231120,184500,509881020,15100,15100,15100,15100,0
|
|
20231120,184400,509881020,15100,15100,15100,15100,0
|
|
20231120,184300,509881020,15100,15100,15100,15100,0
|
|
20231120,184200,509881020,15100,15100,15100,15100,0
|
|
20231120,184100,509881020,15100,15100,15100,15100,0
|
|
20231120,184000,509881020,15100,15100,15100,15100,0
|
|
20231120,183900,509881020,15100,15100,15100,15100,0
|
|
20231120,183800,509881020,15100,15100,15100,15100,0
|
|
20231120,183700,509881020,15100,15100,15100,15100,0
|
|
20231120,183600,509881020,15100,15100,15100,15100,0
|
|
20231120,183500,509881020,15100,15100,15100,15100,0
|
|
20231120,183400,509881020,15100,15100,15100,15100,0
|
|
20231120,183300,509881020,15100,15100,15100,15100,0
|
|
20231120,183200,509881020,15100,15100,15100,15100,0
|
|
20231120,183100,509881020,15100,15100,15100,15100,688
|
|
20231120,183000,509881020,15100,15100,15100,15100,0
|
|
20231120,182900,509881020,15100,15100,15100,15100,0
|
|
20231120,182800,509881020,15100,15100,15100,15100,0
|
|
20231120,182700,509881020,15100,15100,15100,15100,0
|
|
20231120,182600,509881020,15100,15100,15100,15100,0
|
|
20231120,182500,509881020,15100,15100,15100,15100,0
|
|
20231120,182400,509881020,15100,15100,15100,15100,0
|
|
20231120,182300,509881020,15100,15100,15100,15100,0
|
|
20231120,182200,509881020,15100,15100,15100,15100,0
|
|
20231120,182100,509881020,15100,15100,15100,15100,0
|
|
20231120,182000,509881020,15100,15100,15100,15100,0
|
|
20231120,181900,509881020,15100,15100,15100,15100,0
|
|
20231120,181800,509881020,15100,15100,15100,15100,0
|
|
20231120,181700,509881020,15100,15100,15100,15100,0
|
|
20231120,181600,509881020,15100,15100,15100,15100,0
|
|
20231120,181500,509881020,15100,15100,15100,15100,0
|
|
20231120,181400,509881020,15100,15100,15100,15100,0
|
|
20231120,181300,509881020,15100,15100,15100,15100,0
|
|
20231120,181200,509881020,15100,15100,15100,15100,0
|
|
20231120,181100,509881020,15100,15100,15100,15100,0
|
|
20231120,181000,509881020,15100,15100,15100,15100,0
|
|
20231120,180900,509881020,15100,15100,15100,15100,0
|
|
20231120,180800,509881020,15100,15100,15100,15100,0
|
|
20231120,180700,509881020,15100,15100,15100,15100,0
|
|
20231120,180600,509881020,15100,15100,15100,15100,0
|
|
20231120,180500,509881020,15100,15100,15100,15100,0
|
|
20231120,180400,509881020,15100,15100,15100,15100,0
|
|
20231120,180300,509881020,15100,15100,15100,15100,0
|
|
20231120,180200,509881020,15100,15100,15100,15100,0
|
|
20231120,180100,509881020,15100,15100,15100,15100,688
|
|
20231120,180000,509881020,15100,15100,15100,15100,0
|
|
20231120,175900,509881020,15100,15100,15100,15100,0
|
|
20231120,175800,509881020,15100,15100,15100,15100,0
|
|
20231120,175700,509881020,15100,15100,15100,15100,0
|
|
20231120,175600,509881020,15100,15100,15100,15100,0
|
|
20231120,175500,509881020,15100,15100,15100,15100,0
|
|
20231120,175400,509881020,15100,15100,15100,15100,0
|
|
20231120,175300,509881020,15100,15100,15100,15100,0
|
|
20231120,175200,509881020,15100,15100,15100,15100,0
|
|
20231120,175100,509881020,15100,15100,15100,15100,0
|
|
20231120,175000,509881020,15100,15100,15100,15100,0
|
|
20231120,174900,509881020,15100,15100,15100,15100,0
|
|
20231120,174800,509881020,15100,15100,15100,15100,0
|
|
20231120,174700,509881020,15100,15100,15100,15100,0
|
|
20231120,174600,509881020,15100,15100,15100,15100,0
|
|
20231120,174500,509881020,15100,15100,15100,15100,0
|
|
20231120,174400,509881020,15100,15100,15100,15100,0
|
|
20231120,174300,509881020,15100,15100,15100,15100,0
|
|
20231120,174200,509881020,15100,15100,15100,15100,0
|
|
20231120,174100,509881020,15100,15100,15100,15100,0
|
|
20231120,174000,509881020,15100,15100,15100,15100,0
|
|
20231120,173900,509881020,15100,15100,15100,15100,0
|
|
20231120,173800,509881020,15100,15100,15100,15100,0
|
|
20231120,173700,509881020,15100,15100,15100,15100,0
|
|
20231120,173600,509881020,15100,15100,15100,15100,0
|
|
20231120,173500,509881020,15100,15100,15100,15100,0
|
|
20231120,173400,509881020,15100,15100,15100,15100,0
|
|
20231120,173300,509881020,15100,15100,15100,15100,0
|
|
20231120,173200,509881020,15100,15100,15100,15100,0
|
|
20231120,173100,509881020,15100,15100,15100,15100,688
|
|
20231120,173000,509881020,15100,15100,15100,15100,0
|
|
20231120,172900,509881020,15100,15100,15100,15100,0
|
|
20231120,172800,509881020,15100,15100,15100,15100,0
|
|
20231120,172700,509881020,15100,15100,15100,15100,0
|
|
20231120,172600,509881020,15100,15100,15100,15100,0
|
|
20231120,172500,509881020,15100,15100,15100,15100,0
|
|
20231120,172400,509881020,15100,15100,15100,15100,0
|
|
20231120,172300,509881020,15100,15100,15100,15100,0
|
|
20231120,172200,509881020,15100,15100,15100,15100,0
|
|
20231120,172100,509881020,15100,15100,15100,15100,0
|
|
20231120,172000,509881020,15100,15100,15100,15100,0
|
|
20231120,171900,509881020,15100,15100,15100,15100,0
|
|
20231120,171800,509881020,15100,15100,15100,15100,0
|
|
20231120,171700,509881020,15100,15100,15100,15100,0
|
|
20231120,171600,509881020,15100,15100,15100,15100,0
|
|
20231120,171500,509881020,15100,15100,15100,15100,0
|
|
20231120,171400,509881020,15100,15100,15100,15100,0
|
|
20231120,171300,509881020,15100,15100,15100,15100,0
|
|
20231120,171200,509881020,15100,15100,15100,15100,0
|
|
20231120,171100,509881020,15100,15100,15100,15100,0
|
|
20231120,171000,509881020,15100,15100,15100,15100,0
|
|
20231120,170900,509881020,15100,15100,15100,15100,0
|
|
20231120,170800,509881020,15100,15100,15100,15100,0
|
|
20231120,170700,509881020,15100,15100,15100,15100,0
|
|
20231120,170600,509881020,15100,15100,15100,15100,0
|
|
20231120,170500,509881020,15100,15100,15100,15100,0
|
|
20231120,170400,509881020,15100,15100,15100,15100,0
|
|
20231120,170300,509881020,15100,15100,15100,15100,0
|
|
20231120,170200,509881020,15100,15100,15100,15100,0
|
|
20231120,170100,509881020,15100,15100,15100,15100,688
|
|
20231120,170000,509881020,15100,15100,15100,15100,0
|
|
20231120,165900,509881020,15100,15100,15100,15100,0
|
|
20231120,165800,509881020,15100,15100,15100,15100,0
|
|
20231120,165700,509881020,15100,15100,15100,15100,0
|
|
20231120,165600,509881020,15100,15100,15100,15100,0
|
|
20231120,165500,509881020,15100,15100,15100,15100,0
|
|
20231120,165400,509881020,15100,15100,15100,15100,0
|
|
20231120,165300,509881020,15100,15100,15100,15100,0
|
|
20231120,165200,509881020,15100,15100,15100,15100,0
|
|
20231120,165100,509881020,15100,15100,15100,15100,0
|
|
20231120,165000,509881020,15100,15100,15100,15100,0
|
|
20231120,164900,509881020,15100,15100,15100,15100,0
|
|
20231120,164800,509881020,15100,15100,15100,15100,0
|
|
20231120,164700,509881020,15100,15100,15100,15100,0
|
|
20231120,164600,509881020,15100,15100,15100,15100,0
|
|
20231120,164500,509881020,15100,15100,15100,15100,0
|
|
20231120,164400,509881020,15100,15100,15100,15100,0
|
|
20231120,164300,509881020,15100,15100,15100,15100,0
|
|
20231120,164200,509881020,15100,15100,15100,15100,0
|
|
20231120,164100,509881020,15100,15100,15100,15100,0
|
|
20231120,164000,509881020,15100,15100,15100,15100,0
|
|
20231120,163900,509881020,15100,15100,15100,15100,0
|
|
20231120,163800,509881020,15100,15100,15100,15100,0
|
|
20231120,163700,509881020,15100,15100,15100,15100,0
|
|
20231120,163600,509881020,15100,15100,15100,15100,0
|
|
20231120,163500,509881020,15100,15100,15100,15100,0
|
|
20231120,163400,509881020,15100,15100,15100,15100,0
|
|
20231120,163300,509881020,15100,15100,15100,15100,0
|
|
20231120,163200,509881020,15100,15100,15100,15100,0
|
|
20231120,163100,509881020,15100,15100,15100,15100,688
|
|
20231120,163000,509881020,15100,15100,15100,15100,0
|
|
20231120,162900,509881020,15100,15100,15100,15100,0
|
|
20231120,162800,509881020,15100,15100,15100,15100,0
|
|
20231120,162700,509881020,15100,15100,15100,15100,0
|
|
20231120,162600,509881020,15100,15100,15100,15100,0
|
|
20231120,162500,509881020,15100,15100,15100,15100,0
|
|
20231120,162400,509881020,15100,15100,15100,15100,0
|
|
20231120,162300,509881020,15100,15100,15100,15100,0
|
|
20231120,162200,509881020,15100,15100,15100,15100,0
|
|
20231120,162100,509881020,15100,15100,15100,15100,0
|
|
20231120,162000,509881020,15100,15100,15100,15100,0
|
|
20231120,161900,509881020,15100,15100,15100,15100,0
|
|
20231120,161800,509881020,15100,15100,15100,15100,0
|
|
20231120,161700,509881020,15100,15100,15100,15100,0
|
|
20231120,161600,509881020,15100,15100,15100,15100,0
|
|
20231120,161500,509881020,15100,15100,15100,15100,0
|
|
20231120,161400,509881020,15100,15100,15100,15100,0
|
|
20231120,161300,509881020,15100,15100,15100,15100,0
|
|
20231120,161200,509881020,15100,15100,15100,15100,0
|
|
20231120,161100,509881020,15100,15100,15100,15100,0
|
|
20231120,161000,509881020,15100,15100,15100,15100,0
|
|
20231120,160900,509881020,15100,15100,15100,15100,0
|
|
20231120,160800,509881020,15100,15100,15100,15100,0
|
|
20231120,160700,509881020,15100,15100,15100,15100,0
|
|
20231120,160600,509881020,15100,15100,15100,15100,0
|
|
20231120,160500,509881020,15100,15100,15100,15100,0
|
|
20231120,160400,509881020,15100,15100,15100,15100,0
|
|
20231120,160300,509881020,15100,15100,15100,15100,0
|
|
20231120,160200,509881020,15100,15100,15100,15100,0
|
|
20231120,160100,509881020,15100,15100,15100,15100,688
|
|
20231120,160000,509881020,15100,15100,15100,15100,0
|
|
20231120,155900,509881020,15100,15100,15100,15100,0
|
|
20231120,155800,509881020,15100,15100,15100,15100,0
|
|
20231120,155700,509881020,15100,15100,15100,15100,0
|
|
20231120,155600,509881020,15100,15100,15100,15100,0
|
|
20231120,155500,509881020,15100,15100,15100,15100,0
|
|
20231120,155400,509881020,15100,15100,15100,15100,0
|
|
20231120,155300,509881020,15100,15100,15100,15100,0
|
|
20231120,155200,509881020,15100,15100,15100,15100,0
|
|
20231120,155100,509881020,15100,15100,15100,15100,0
|
|
20231120,155000,509881020,15100,15100,15100,15100,0
|
|
20231120,154900,509881020,15100,15100,15100,15100,0
|
|
20231120,154800,509881020,15100,15100,15100,15100,0
|
|
20231120,154700,509881020,15100,15100,15100,15100,0
|
|
20231120,154600,509881020,15100,15100,15100,15100,0
|
|
20231120,154500,509881020,15100,15100,15100,15100,0
|
|
20231120,154400,509881020,15100,15100,15100,15100,0
|
|
20231120,154300,509881020,15100,15100,15100,15100,0
|
|
20231120,154200,509881020,15100,15100,15100,15100,0
|
|
20231120,154100,509881020,15100,15100,15100,15100,0
|
|
20231120,154000,509881020,15100,15100,15100,15100,0
|
|
20231120,153900,509881020,15100,15100,15100,15100,0
|
|
20231120,153800,509881020,15100,15100,15100,15100,0
|
|
20231120,153700,509881020,15100,15100,15100,15100,0
|
|
20231120,153600,509881020,15100,15100,15100,15100,0
|
|
20231120,153500,509881020,15100,15100,15100,15100,0
|
|
20231120,153400,509881020,15100,15100,15100,15100,0
|
|
20231120,153300,509881020,15100,15100,15100,15100,0
|
|
20231120,153200,509881020,15100,15100,15100,15100,0
|
|
20231120,153100,509881020,15100,15100,15100,15100,688
|
|
20231120,153000,509881020,15100,15100,15100,15100,688
|
|
20231120,152900,499492220,15090,15090,15090,15090,0
|
|
20231120,152800,499492220,15090,15090,15090,15090,0
|
|
20231120,152700,499492220,15090,15090,15090,15090,0
|
|
20231120,152600,499492220,15090,15090,15090,15090,0
|
|
20231120,152500,499492220,15090,15090,15090,15090,0
|
|
20231120,152400,499492220,15090,15090,15090,15090,0
|
|
20231120,152300,499492220,15090,15090,15090,15090,0
|
|
20231120,152200,499492220,15090,15090,15090,15090,0
|
|
20231120,152100,499492220,15090,15090,15090,15090,0
|
|
20231120,152000,499492220,15090,15090,15090,15090,0
|
|
20231120,151900,499492220,15090,15030,15090,15030,15
|
|
20231120,151800,499266590,15080,15080,15080,15080,1
|
|
20231120,151700,499251510,15080,15080,15090,15080,63
|
|
20231120,151600,498301250,15060,15090,15090,15060,703
|
|
20231120,151500,487711690,15090,15090,15090,15090,0
|
|
20231120,151400,487711690,15090,15100,15100,15060,451
|
|
20231120,151300,480912470,15110,15100,15110,15100,58
|
|
20231120,151200,480036370,15100,15100,15100,15100,63
|
|
20231120,151100,479085070,15090,15090,15090,15090,5
|
|
20231120,151000,479009620,15100,15090,15100,15090,61
|
|
20231120,150900,478088570,15100,15100,15100,15100,30
|
|
20231120,150800,477635570,15080,15100,15100,15080,89
|
|
20231120,150700,476291740,15090,15090,15090,15090,6
|
|
20231120,150600,476201200,15100,15100,15100,15100,78
|
|
20231120,150500,475023400,15100,15100,15100,15090,102
|
|
20231120,150400,473483220,15100,15100,15100,15100,3
|
|
20231120,150300,473437920,15110,15090,15110,15090,85
|
|
20231120,150200,472153930,15100,15120,15130,15100,287
|
|
20231120,150100,467813130,15130,15090,15130,15090,39
|
|
20231120,150000,467223520,15080,15100,15100,15080,76
|
|
20231120,145900,466076900,15100,15120,15120,15100,93
|
|
20231120,145800,464671020,15120,15110,15120,15110,40
|
|
20231120,145700,464066590,15110,15100,15110,15100,37
|
|
20231120,145600,463507600,15100,15100,15110,15100,68
|
|
20231120,145500,462480780,15110,15100,15110,15100,36
|
|
20231120,145400,461936880,15100,15100,15100,15090,93
|
|
20231120,145300,460532660,15100,15100,15100,15100,45
|
|
20231120,145200,459853160,15110,15100,15110,15100,59
|
|
20231120,145100,458961750,15110,15110,15110,15100,78
|
|
20231120,145000,457783420,15110,15110,15110,15100,91
|
|
20231120,144900,456408490,15120,15110,15120,15110,32
|
|
20231120,144800,455924950,15080,15080,15080,15080,0
|
|
20231120,144700,455924950,15080,15110,15110,15080,119
|
|
20231120,144600,454127670,15110,15120,15130,15100,138
|
|
20231120,144500,452041330,15120,15130,15130,15110,39
|
|
20231120,144400,451451710,15120,15110,15120,15110,52
|
|
20231120,144300,450665690,15110,15130,15130,15100,102
|
|
20231120,144200,449124420,15130,15090,15130,15090,4
|
|
20231120,144100,449063940,15080,15080,15080,15080,25
|
|
20231120,144000,448686940,15080,15080,15080,15070,97
|
|
20231120,143900,447224790,15080,15080,15080,15080,0
|
|
20231120,143800,447224790,15080,15080,15080,15070,41
|
|
20231120,143700,446606520,15070,15060,15070,15060,100
|
|
20231120,143600,445100020,15070,15080,15080,15070,71
|
|
20231120,143500,444029640,15080,15070,15080,15070,43
|
|
20231120,143400,443381320,15080,15060,15080,15060,71
|
|
20231120,143300,442311460,15070,15070,15070,15070,87
|
|
20231120,143200,441000370,15080,15060,15080,15060,187
|
|
20231120,143100,438181340,15060,15030,15060,15030,9
|
|
20231120,143000,438046010,15030,15030,15030,15030,152
|
|
20231120,142900,435761450,15040,15040,15040,15040,60
|
|
20231120,142800,434859050,15040,15040,15040,15040,60
|
|
20231120,142700,433956650,15050,15050,15050,15050,30
|
|
20231120,142600,433505150,15060,15060,15070,15060,184
|
|
20231120,142500,430733790,15060,15030,15060,15030,459
|
|
20231120,142400,423822880,15020,15020,15020,15020,55
|
|
20231120,142300,422996780,14990,15000,15020,14990,396
|
|
20231120,142200,417055500,15000,15010,15010,15000,92
|
|
20231120,142100,415675470,15000,15000,15000,14990,61
|
|
20231120,142000,414760490,15000,15010,15010,15000,62
|
|
20231120,141900,413830170,15010,15000,15010,15000,191
|
|
20231120,141800,410965090,14990,14990,14990,14990,4
|
|
20231120,141700,410905130,14990,14990,14990,14990,39
|
|
20231120,141600,410320520,14990,15000,15000,14990,59
|
|
20231120,141500,409435820,15000,15000,15000,15000,62
|
|
20231120,141400,408505820,15000,14990,15000,14990,97
|
|
20231120,141300,407050910,14990,15000,15000,14990,40
|
|
20231120,141200,406451290,15000,15000,15000,15000,59
|
|
20231120,141100,405566290,15000,14990,15000,14990,52
|
|
20231120,141000,404786510,14990,15000,15000,14990,72
|
|
20231120,140900,403706930,15000,15000,15000,15000,37
|
|
20231120,140800,403151930,14990,14970,14990,14970,54
|
|
20231120,140700,402342940,14970,14970,14970,14970,92
|
|
20231120,140600,400965700,14990,14990,14990,14990,2
|
|
20231120,140500,400935720,14960,14960,14960,14960,65
|
|
20231120,140400,399963320,14960,14960,14960,14950,129
|
|
20231120,140300,398033860,14960,14980,14980,14960,448
|
|
20231120,140200,391330480,14990,14990,14990,14990,38
|
|
20231120,140100,390760860,14990,14980,14990,14980,48
|
|
20231120,140000,390041580,14980,14980,14980,14980,65
|
|
20231120,135900,389067880,14990,14990,14990,14980,17
|
|
20231120,135800,388813150,14980,14980,14980,14980,107
|
|
20231120,135700,387210290,14980,14980,14980,14980,91
|
|
20231120,135600,385847110,14990,14980,14990,14980,550
|
|
20231120,135500,377602810,14980,14980,14980,14980,30
|
|
20231120,135400,377153410,14980,14980,14980,14980,42
|
|
20231120,135300,376524250,14980,14980,14980,14980,89
|
|
20231120,135200,375191030,14980,14980,14980,14980,2
|
|
20231120,135100,375161070,14980,14980,14980,14980,37
|
|
20231120,135000,374606810,14970,14980,14980,14960,106
|
|
20231120,134900,373020460,14980,14980,14980,14980,59
|
|
20231120,134800,372136640,14980,14980,14980,14980,59
|
|
20231120,134700,371252820,14980,14980,14980,14970,62
|
|
20231120,134600,370324360,14960,14980,14990,14960,180
|
|
20231120,134500,367630060,14980,14960,14980,14960,277
|
|
20231120,134400,363486080,14950,14950,14950,14950,14
|
|
20231120,134300,363276780,14960,14990,14990,14960,132
|
|
20231120,134200,361300970,14990,14990,14990,14990,40
|
|
20231120,134100,360701370,14990,14990,14990,14990,2
|
|
20231120,134000,360671390,14980,14990,14990,14980,122
|
|
20231120,133900,358842910,14990,14990,14990,14990,108
|
|
20231120,133800,357223990,14990,14990,14990,14990,32
|
|
20231120,133700,356744310,14980,14980,14980,14980,27
|
|
20231120,133600,356339850,14990,14980,14990,14980,8
|
|
20231120,133500,356219990,14980,14970,14980,14970,24
|
|
20231120,133400,355860560,14980,14980,14980,14980,2
|
|
20231120,133300,355830600,14980,14980,14980,14980,27
|
|
20231120,133200,355426140,14980,14970,14980,14970,10
|
|
20231120,133100,355276410,14990,14970,14990,14970,46
|
|
20231120,133000,354587450,14970,14970,14970,14970,30
|
|
20231120,132900,354138350,14990,14990,14990,14990,3
|
|
20231120,132800,354093380,14990,14990,14990,14990,29
|
|
20231120,132700,353658670,14990,14970,14990,14970,36
|
|
20231120,132600,353119570,14980,14980,14980,14980,2
|
|
20231120,132500,353089610,14980,14980,14980,14970,34
|
|
20231120,132400,352580320,14970,14970,14970,14970,17
|
|
20231120,132300,352325830,14970,14970,14970,14970,13
|
|
20231120,132200,352131220,14990,14990,14990,14990,2
|
|
20231120,132100,352101240,14990,14990,14990,14990,10
|
|
20231120,132000,351951340,14990,14970,14990,14960,44
|
|
20231120,131900,351292550,14990,14990,14990,14990,0
|
|
20231120,131800,351292550,14990,14970,14990,14970,32
|
|
20231120,131700,350813270,14970,14990,14990,14970,79
|
|
20231120,131600,349629460,14990,14990,14990,14990,1
|
|
20231120,131500,349614470,14970,14980,14990,14970,19
|
|
20231120,131400,349329930,14980,14980,14990,14980,54
|
|
20231120,131300,348520710,14980,14980,14980,14980,1
|
|
20231120,131200,348505730,14990,14980,14990,14980,6
|
|
20231120,131100,348415830,14980,14980,14980,14980,3
|
|
20231120,131000,348370890,14950,14950,14950,14950,17
|
|
20231120,130900,348116740,14950,14950,14950,14950,2
|
|
20231120,130800,348086840,14950,14950,14950,14950,12
|
|
20231120,130700,347907440,14950,14950,14950,14950,29
|
|
20231120,130600,347473890,14990,14990,14990,14990,2
|
|
20231120,130500,347443910,14940,14940,14940,14940,5
|
|
20231120,130400,347369210,14950,14950,14950,14940,146
|
|
20231120,130300,345187540,15000,14970,15000,14970,46
|
|
20231120,130200,344498410,14970,14970,14970,14970,62
|
|
20231120,130100,343570270,14960,14960,14960,14960,0
|
|
20231120,130000,343570270,14960,14990,14990,14960,67
|
|
20231120,125900,342567180,14990,15000,15000,14990,55
|
|
20231120,125800,341742300,15000,15000,15000,15000,0
|
|
20231120,125700,341742300,15000,14970,15000,14970,21
|
|
20231120,125600,341427870,15010,15010,15010,15010,0
|
|
20231120,125500,341427870,15010,15010,15010,15010,56
|
|
20231120,125400,340587310,14960,14960,14960,14960,7
|
|
20231120,125300,340482590,15010,15010,15010,15010,0
|
|
20231120,125200,340482590,15010,15010,15010,15010,3
|
|
20231120,125100,340437560,14950,14950,14950,14950,3
|
|
20231120,125000,340392710,14950,15010,15010,14950,19
|
|
20231120,124900,340108540,14940,14940,14940,14940,0
|
|
20231120,124800,340108540,14940,14940,14940,14940,18
|
|
20231120,124700,339839620,14930,14940,14940,14930,36
|
|
20231120,124600,339301840,15010,15010,15010,15010,2
|
|
20231120,124500,339271820,15010,15010,15010,15010,1
|
|
20231120,124400,339256810,15020,14930,15020,14930,158
|
|
20231120,124300,336895300,14940,14940,14940,14940,2
|
|
20231120,124200,336865420,14940,14940,14940,14940,30
|
|
20231120,124100,336417220,14940,14940,14940,14940,12
|
|
20231120,124000,336237940,14930,14930,14930,14930,10
|
|
20231120,123900,336088640,14940,14940,14940,14940,2
|
|
20231120,123800,336058760,14940,14940,14940,14930,6
|
|
20231120,123700,335969130,14910,14940,14940,14910,57
|
|
20231120,123600,335118360,14940,14940,14940,14940,2
|
|
20231120,123500,335088480,14910,14910,14910,14910,5
|
|
20231120,123400,335013930,14910,14910,14910,14900,88
|
|
20231120,123300,333701860,14910,14910,14910,14910,0
|
|
20231120,123200,333701860,14910,14910,14910,14910,25
|
|
20231120,123100,333329110,14900,14900,14910,14900,118
|
|
20231120,123000,331570550,14910,14920,14920,14910,32
|
|
20231120,122900,331093410,14920,14920,14920,14920,2
|
|
20231120,122800,331063570,14930,14930,14930,14930,0
|
|
20231120,122700,331063570,14930,14940,14940,14920,222
|
|
20231120,122600,327750670,14930,14930,14930,14930,85
|
|
20231120,122500,326481620,14960,14960,14960,14960,2
|
|
20231120,122400,326451700,14960,14970,14970,14960,32
|
|
20231120,122300,325972680,15010,15010,15010,15010,32
|
|
20231120,122200,325492360,15010,15010,15010,15010,1
|
|
20231120,122100,325477350,15030,14940,15030,14940,535
|
|
20231120,122000,317484340,14940,14930,14940,14930,7
|
|
20231120,121900,317379800,14920,14930,14930,14920,35
|
|
20231120,121800,316857300,14930,14930,14930,14930,2
|
|
20231120,121700,316827440,14930,14930,14930,14930,12
|
|
20231120,121600,316648280,14930,14930,14930,14930,51
|
|
20231120,121500,315886850,14930,14890,14930,14890,29
|
|
20231120,121400,315454410,14890,14910,14910,14890,94
|
|
20231120,121300,314054620,14900,14900,14900,14900,36
|
|
20231120,121200,313518220,14900,14900,14900,14900,30
|
|
20231120,121100,313071220,14900,14910,14910,14900,179
|
|
20231120,121000,310404070,14910,14910,14910,14910,18
|
|
20231120,120900,310135690,14910,14910,14910,14910,38
|
|
20231120,120800,309569110,14910,14910,14910,14910,30
|
|
20231120,120700,309121810,14910,14920,14920,14910,42
|
|
20231120,120600,308495520,14910,14910,14910,14910,0
|
|
20231120,120500,308495520,14910,14920,14920,14910,74
|
|
20231120,120400,307391490,14920,14920,14920,14920,42
|
|
20231120,120300,306764850,14930,14930,14930,14930,0
|
|
20231120,120200,306764850,14930,14910,14930,14910,105
|
|
20231120,120100,305199250,14900,14910,14910,14900,54
|
|
20231120,120000,304394160,14930,14930,14930,14930,3
|
|
20231120,115900,304349370,14920,14920,14920,14920,0
|
|
20231120,115800,304349370,14920,14900,14920,14900,108
|
|
20231120,115700,302739110,14890,14900,14900,14890,150
|
|
20231120,115600,300505600,14900,14900,14900,14900,0
|
|
20231120,115500,300505600,14900,14900,14900,14900,37
|
|
20231120,115400,299954300,14890,14900,14900,14890,176
|
|
20231120,115300,297333640,14900,14900,14900,14900,6
|
|
20231120,115200,297244240,14900,14900,14900,14900,0
|
|
20231120,115100,297244240,14900,14900,14900,14890,212
|
|
20231120,115000,294086940,14900,14900,14900,14900,0
|
|
20231120,114900,294086940,14900,14900,14900,14900,100
|
|
20231120,114800,292596940,14900,14900,14900,14900,32
|
|
20231120,114700,292120140,14900,14910,14910,14900,167
|
|
20231120,114600,289631650,14900,14910,14910,14900,72
|
|
20231120,114500,288558830,14910,14910,14910,14910,7
|
|
20231120,114400,288454460,14910,14930,14930,14910,32
|
|
20231120,114300,287977300,14930,14930,14930,14930,29
|
|
20231120,114200,287544330,14940,14940,14940,14940,0
|
|
20231120,114100,287544330,14940,14920,14940,14900,2663
|
|
20231120,114000,247848660,14930,14940,14940,14930,60
|
|
20231120,113900,246952560,14940,14920,14940,14920,5
|
|
20231120,113800,246877900,14920,14940,14940,14920,159
|
|
20231120,113700,244504020,14940,14940,14940,14940,70
|
|
20231120,113600,243458220,14940,14950,14950,14940,121
|
|
20231120,113500,241650370,14950,14940,14950,14940,17
|
|
20231120,113400,241396370,14940,14950,14960,14940,325
|
|
20231120,113300,236536640,14960,14950,14960,14950,101
|
|
20231120,113200,235025800,14960,14950,14960,14950,113
|
|
20231120,113100,233336430,14950,14950,14950,14950,162
|
|
20231120,113000,230914530,14960,14950,14960,14950,34
|
|
20231120,112900,230405910,14950,14950,14950,14950,3
|
|
20231120,112800,230361060,14960,14960,14960,14950,26
|
|
20231120,112700,229972120,14970,14960,14970,14960,9
|
|
20231120,112600,229837410,14960,14960,14970,14960,33
|
|
20231120,112500,229343430,14970,14970,14970,14970,32
|
|
20231120,112400,228864390,14970,14970,14970,14970,30
|
|
20231120,112300,228415290,15000,15000,15000,15000,3
|
|
20231120,112200,228370290,14960,14960,14960,14960,132
|
|
20231120,112100,226395570,14960,15010,15010,14960,232
|
|
20231120,112000,222924750,15010,15010,15010,15010,8
|
|
20231120,111900,222804670,15010,14980,15010,14950,1001
|
|
20231120,111800,207830500,15010,15000,15010,14980,1117
|
|
20231120,111700,191087690,15010,15010,15010,15010,0
|
|
20231120,111600,191087690,15010,15020,15020,15010,412
|
|
20231120,111500,184903530,15020,15020,15020,15020,59
|
|
20231120,111400,184017350,15020,15030,15030,15020,5
|
|
20231120,111300,183942230,15020,15020,15020,15020,8
|
|
20231120,111200,183822070,15020,15030,15030,15020,33
|
|
20231120,111100,183326090,15020,15020,15040,15020,183
|
|
20231120,111000,180576690,15030,15030,15030,15030,2
|
|
20231120,110900,180546630,15040,15040,15040,15040,22
|
|
20231120,110800,180215750,15040,15050,15050,15040,93
|
|
20231120,110700,178816430,15050,15060,15060,15050,6
|
|
20231120,110600,178726110,15060,15060,15060,15060,0
|
|
20231120,110500,178726110,15060,15060,15060,15060,3
|
|
20231120,110400,178680930,15060,15060,15060,15060,89
|
|
20231120,110300,177340590,15060,15060,15060,15060,2
|
|
20231120,110200,177310470,15060,15060,15060,15060,30
|
|
20231120,110100,176858670,15060,15060,15060,15060,30
|
|
20231120,110000,176406870,15070,15070,15070,15070,32
|
|
20231120,105900,175924630,15060,15060,15060,15060,113
|
|
20231120,105800,174222850,15060,15070,15070,15050,45
|
|
20231120,105700,173545070,15080,15070,15080,15070,71
|
|
20231120,105600,172475010,15070,15070,15070,15070,67
|
|
20231120,105500,171465320,15040,15040,15040,15040,148
|
|
20231120,105400,169239400,15070,15060,15070,15060,1087
|
|
20231120,105300,152859240,15060,15060,15060,15060,2
|
|
20231120,105200,152829120,15030,15030,15030,15030,0
|
|
20231120,105100,152829120,15030,15070,15070,15030,850
|
|
20231120,105000,140025540,15060,15050,15060,15050,230
|
|
20231120,104900,136561990,15060,15020,15060,15020,502
|
|
20231120,104800,129006950,15020,15040,15040,15020,173
|
|
20231120,104700,126406470,15030,15030,15030,15030,20
|
|
20231120,104600,126105870,15020,15020,15020,15020,9
|
|
20231120,104500,125970690,15000,14970,15000,14970,111
|
|
20231120,104400,124307620,14990,14990,14990,14990,2
|
|
20231120,104300,124277640,14970,14990,14990,14960,171
|
|
20231120,104200,121717170,15000,15000,15000,15000,31
|
|
20231120,104100,121252170,14990,14990,14990,14990,6
|
|
20231120,104000,121162230,15000,15000,15000,15000,13
|
|
20231120,103900,120967230,14980,14980,14980,14980,0
|
|
20231120,103800,120967230,14980,14980,14980,14980,7
|
|
20231120,103700,120862370,15000,15000,15000,15000,2
|
|
20231120,103600,120832370,15000,14980,15000,14980,7
|
|
20231120,103500,120727420,14970,14970,14970,14970,14
|
|
20231120,103400,120517840,14980,14980,14980,14980,0
|
|
20231120,103300,120517840,14980,14980,14980,14980,2
|
|
20231120,103200,120487880,14970,14970,14970,14970,30
|
|
20231120,103100,120038780,14970,14980,14980,14970,76
|
|
20231120,103000,118900600,14980,14980,14980,14980,21
|
|
20231120,102900,118586020,14980,14980,14980,14980,7
|
|
20231120,102800,118481160,14980,14980,14980,14980,54
|
|
20231120,102700,117672240,14980,14960,14980,14960,193
|
|
20231120,102600,114781380,14950,14950,14950,14950,15
|
|
20231120,102500,114557130,14940,14950,14950,14940,201
|
|
20231120,102400,111553890,14950,14950,14950,14950,2
|
|
20231120,102300,111523990,14940,14940,14940,14940,16
|
|
20231120,102200,111284950,14950,14950,14950,14950,103
|
|
20231120,102100,109745100,14950,14970,14970,14950,67
|
|
20231120,102000,108742530,14970,14970,14970,14970,0
|
|
20231120,101900,108742530,14970,14970,14970,14970,2
|
|
20231120,101800,108712590,14960,14970,14970,14960,59
|
|
20231120,101700,107829660,14980,14980,14980,14980,32
|
|
20231120,101600,107350300,14960,14960,14960,14960,121
|
|
20231120,101500,105540140,14960,14960,14960,14960,32
|
|
20231120,101400,105061420,14990,14980,14990,14980,32
|
|
20231120,101300,104582040,14980,14950,14980,14950,17
|
|
20231120,101200,104327840,14950,14980,14980,14950,424
|
|
20231120,101100,97983520,14980,14980,14980,14980,9
|
|
20231120,101000,97848700,14980,14970,14980,14970,58
|
|
20231120,100900,96979910,14980,14970,14980,14970,84
|
|
20231120,100800,95721640,14980,15000,15000,14980,14
|
|
20231120,100700,95511840,14970,15000,15000,14970,31
|
|
20231120,100600,95046870,15000,14960,15000,14960,25
|
|
20231120,100500,94672830,14960,14990,15010,14920,525
|
|
20231120,100400,86815510,14990,15010,15010,14990,136
|
|
20231120,100300,84774170,15020,15010,15020,15010,77
|
|
20231120,100200,83617780,15000,15020,15020,15000,453
|
|
20231120,100100,76820720,15030,15030,15030,15020,63
|
|
20231120,100000,75874150,15040,15040,15040,15040,1
|
|
20231120,095900,75859110,15040,15020,15040,15020,56
|
|
20231120,095800,75017190,15020,15040,15040,15020,330
|
|
20231120,095700,70056700,15050,15040,15050,15040,106
|
|
20231120,095600,68461410,15050,15040,15050,15040,38
|
|
20231120,095500,67889570,15040,15050,15050,15040,8
|
|
20231120,095400,67769180,15050,15080,15090,15050,130
|
|
20231120,095300,65808870,15080,15080,15080,15080,7
|
|
20231120,095200,65703310,15090,15100,15100,15040,191
|
|
20231120,095100,62828250,15090,15090,15090,15090,0
|
|
20231120,095000,62828250,15090,15110,15110,15090,164
|
|
20231120,094900,60351790,15140,15100,15140,15100,15
|
|
20231120,094800,60125210,15110,15130,15130,15100,375
|
|
20231120,094700,54458950,15140,15140,15140,15140,2
|
|
20231120,094600,54428670,15130,15130,15130,15130,283
|
|
20231120,094500,50146880,15140,15160,15160,15130,124
|
|
20231120,094400,48269740,15160,15160,15160,15160,0
|
|
20231120,094300,48269740,15160,15160,15160,15160,0
|
|
20231120,094200,48269740,15160,15170,15170,15160,160
|
|
20231120,094100,45843550,15170,15170,15170,15170,0
|
|
20231120,094000,45843550,15170,15170,15170,15170,2
|
|
20231120,093900,45813210,15160,15160,15160,15160,1
|
|
20231120,093800,45798050,15170,15170,15180,15170,91
|
|
20231120,093700,44416980,15170,15170,15170,15170,0
|
|
20231120,093600,44416980,15170,15170,15170,15170,3
|
|
20231120,093500,44371470,15160,15150,15160,15150,201
|
|
20231120,093400,41325690,15160,15150,15160,15150,86
|
|
20231120,093300,40022490,15150,15150,15150,15150,2
|
|
20231120,093200,39992190,15150,15150,15150,15150,127
|
|
20231120,093100,38068140,15160,15150,15160,15150,47
|
|
20231120,093000,37355770,15150,15150,15150,15150,0
|
|
20231120,092900,37355770,15150,15150,15150,15150,2
|
|
20231120,092800,37325470,15140,15140,15140,15140,49
|
|
20231120,092700,36583610,15140,15140,15140,15140,11
|
|
20231120,092600,36417070,15140,15140,15140,15140,2
|
|
20231120,092500,36386790,15140,15140,15140,15140,0
|
|
20231120,092400,36386790,15140,15130,15140,15130,5
|
|
20231120,092300,36311130,15100,15110,15110,15100,124
|
|
20231120,092200,34438230,15140,15140,15140,15140,2
|
|
20231120,092100,34407950,15150,15150,15150,15150,0
|
|
20231120,092000,34407950,15150,15160,15160,15150,59
|
|
20231120,091900,33513800,15160,15160,15160,15160,2
|
|
20231120,091800,33483480,15180,15180,15180,15180,0
|
|
20231120,091700,33483480,15180,15180,15180,15180,0
|
|
20231120,091600,33483480,15180,15180,15180,15180,0
|
|
20231120,091500,33483480,15180,15160,15180,15160,4
|
|
20231120,091400,33422780,15170,15170,15170,15170,30
|
|
20231120,091300,32967680,15180,15180,15180,15180,0
|
|
20231120,091200,32967680,15180,15180,15180,15180,100
|
|
20231120,091100,31449680,15080,15110,15110,15080,200
|
|
20231120,091000,28432840,15180,15190,15190,15110,108
|
|
20231120,090900,26793060,15190,15190,15190,15190,0
|
|
20231120,090800,26793060,15190,15110,15190,15110,10
|
|
20231120,090700,26641880,15200,15200,15200,15200,1
|
|
20231120,090600,26626680,15120,15200,15200,15120,22
|
|
20231120,090500,26293760,15130,15130,15130,15130,2
|
|
20231120,090400,26263500,15130,15130,15130,15130,1
|
|
20231120,090300,26248370,15210,15210,15210,15210,1
|
|
20231120,090200,26233160,15120,15110,15120,15110,186
|
|
20231120,090100,23422210,15110,15040,15110,15000,1469
|
|
20231120,090000,1376290,15110,15030,15110,15030,41
|