704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,204100,435724830,12690,12690,12690,12690,589
|
|
20231122,204000,435724830,12690,12690,12690,12690,0
|
|
20231122,203900,435724830,12690,12690,12690,12690,0
|
|
20231122,203800,435724830,12690,12690,12690,12690,0
|
|
20231122,203700,435724830,12690,12690,12690,12690,0
|
|
20231122,203600,435724830,12690,12690,12690,12690,0
|
|
20231122,203500,435724830,12690,12690,12690,12690,0
|
|
20231122,203400,435724830,12690,12690,12690,12690,0
|
|
20231122,203300,435724830,12690,12690,12690,12690,0
|
|
20231122,203200,435724830,12690,12690,12690,12690,0
|
|
20231122,203100,435724830,12690,12690,12690,12690,0
|
|
20231122,203000,435724830,12690,12690,12690,12690,0
|
|
20231122,202900,435724830,12690,12690,12690,12690,0
|
|
20231122,202800,435724830,12690,12690,12690,12690,0
|
|
20231122,202700,435724830,12690,12690,12690,12690,0
|
|
20231122,202600,435724830,12690,12690,12690,12690,0
|
|
20231122,202500,435724830,12690,12690,12690,12690,0
|
|
20231122,202400,435724830,12690,12690,12690,12690,0
|
|
20231122,202300,435724830,12690,12690,12690,12690,0
|
|
20231122,202200,435724830,12690,12690,12690,12690,0
|
|
20231122,202100,435724830,12690,12690,12690,12690,0
|
|
20231122,202000,435724830,12690,12690,12690,12690,0
|
|
20231122,201900,435724830,12690,12690,12690,12690,0
|
|
20231122,201800,435724830,12690,12690,12690,12690,0
|
|
20231122,201700,435724830,12690,12690,12690,12690,0
|
|
20231122,201600,435724830,12690,12690,12690,12690,0
|
|
20231122,201500,435724830,12690,12690,12690,12690,0
|
|
20231122,201400,435724830,12690,12690,12690,12690,0
|
|
20231122,201300,435724830,12690,12690,12690,12690,0
|
|
20231122,201200,435724830,12690,12690,12690,12690,0
|
|
20231122,201100,435724830,12690,12690,12690,12690,589
|
|
20231122,201000,435724830,12690,12690,12690,12690,0
|
|
20231122,200900,435724830,12690,12690,12690,12690,0
|
|
20231122,200800,435724830,12690,12690,12690,12690,0
|
|
20231122,200700,435724830,12690,12690,12690,12690,0
|
|
20231122,200600,435724830,12690,12690,12690,12690,0
|
|
20231122,200500,435724830,12690,12690,12690,12690,0
|
|
20231122,200400,435724830,12690,12690,12690,12690,0
|
|
20231122,200300,435724830,12690,12690,12690,12690,0
|
|
20231122,200200,435724830,12690,12690,12690,12690,0
|
|
20231122,200100,435724830,12690,12690,12690,12690,0
|
|
20231122,200000,435724830,12690,12690,12690,12690,0
|
|
20231122,195900,435724830,12690,12690,12690,12690,0
|
|
20231122,195800,435724830,12690,12690,12690,12690,0
|
|
20231122,195700,435724830,12690,12690,12690,12690,0
|
|
20231122,195600,435724830,12690,12690,12690,12690,0
|
|
20231122,195500,435724830,12690,12690,12690,12690,0
|
|
20231122,195400,435724830,12690,12690,12690,12690,0
|
|
20231122,195300,435724830,12690,12690,12690,12690,0
|
|
20231122,195200,435724830,12690,12690,12690,12690,0
|
|
20231122,195100,435724830,12690,12690,12690,12690,0
|
|
20231122,195000,435724830,12690,12690,12690,12690,0
|
|
20231122,194900,435724830,12690,12690,12690,12690,0
|
|
20231122,194800,435724830,12690,12690,12690,12690,0
|
|
20231122,194700,435724830,12690,12690,12690,12690,0
|
|
20231122,194600,435724830,12690,12690,12690,12690,0
|
|
20231122,194500,435724830,12690,12690,12690,12690,0
|
|
20231122,194400,435724830,12690,12690,12690,12690,0
|
|
20231122,194300,435724830,12690,12690,12690,12690,0
|
|
20231122,194200,435724830,12690,12690,12690,12690,0
|
|
20231122,194100,435724830,12690,12690,12690,12690,589
|
|
20231122,194000,435724830,12690,12690,12690,12690,0
|
|
20231122,193900,435724830,12690,12690,12690,12690,0
|
|
20231122,193800,435724830,12690,12690,12690,12690,0
|
|
20231122,193700,435724830,12690,12690,12690,12690,0
|
|
20231122,193600,435724830,12690,12690,12690,12690,0
|
|
20231122,193500,435724830,12690,12690,12690,12690,0
|
|
20231122,193400,435724830,12690,12690,12690,12690,0
|
|
20231122,193300,435724830,12690,12690,12690,12690,0
|
|
20231122,193200,435724830,12690,12690,12690,12690,0
|
|
20231122,193100,435724830,12690,12690,12690,12690,0
|
|
20231122,193000,435724830,12690,12690,12690,12690,0
|
|
20231122,192900,435724830,12690,12690,12690,12690,0
|
|
20231122,192800,435724830,12690,12690,12690,12690,0
|
|
20231122,192700,435724830,12690,12690,12690,12690,0
|
|
20231122,192600,435724830,12690,12690,12690,12690,0
|
|
20231122,192500,435724830,12690,12690,12690,12690,0
|
|
20231122,192400,435724830,12690,12690,12690,12690,0
|
|
20231122,192300,435724830,12690,12690,12690,12690,0
|
|
20231122,192200,435724830,12690,12690,12690,12690,0
|
|
20231122,192100,435724830,12690,12690,12690,12690,0
|
|
20231122,192000,435724830,12690,12690,12690,12690,0
|
|
20231122,191900,435724830,12690,12690,12690,12690,0
|
|
20231122,191800,435724830,12690,12690,12690,12690,0
|
|
20231122,191700,435724830,12690,12690,12690,12690,0
|
|
20231122,191600,435724830,12690,12690,12690,12690,0
|
|
20231122,191500,435724830,12690,12690,12690,12690,0
|
|
20231122,191400,435724830,12690,12690,12690,12690,0
|
|
20231122,191300,435724830,12690,12690,12690,12690,0
|
|
20231122,191200,435724830,12690,12690,12690,12690,0
|
|
20231122,191100,435724830,12690,12690,12690,12690,589
|
|
20231122,191000,435724830,12690,12690,12690,12690,0
|
|
20231122,190900,435724830,12690,12690,12690,12690,0
|
|
20231122,190800,435724830,12690,12690,12690,12690,0
|
|
20231122,190700,435724830,12690,12690,12690,12690,0
|
|
20231122,190600,435724830,12690,12690,12690,12690,0
|
|
20231122,190500,435724830,12690,12690,12690,12690,0
|
|
20231122,190400,435724830,12690,12690,12690,12690,0
|
|
20231122,190300,435724830,12690,12690,12690,12690,0
|
|
20231122,190200,435724830,12690,12690,12690,12690,0
|
|
20231122,190100,435724830,12690,12690,12690,12690,0
|
|
20231122,190000,435724830,12690,12690,12690,12690,0
|
|
20231122,185900,435724830,12690,12690,12690,12690,0
|
|
20231122,185800,435724830,12690,12690,12690,12690,0
|
|
20231122,185700,435724830,12690,12690,12690,12690,0
|
|
20231122,185600,435724830,12690,12690,12690,12690,0
|
|
20231122,185500,435724830,12690,12690,12690,12690,0
|
|
20231122,185400,435724830,12690,12690,12690,12690,0
|
|
20231122,185300,435724830,12690,12690,12690,12690,0
|
|
20231122,185200,435724830,12690,12690,12690,12690,0
|
|
20231122,185100,435724830,12690,12690,12690,12690,0
|
|
20231122,185000,435724830,12690,12690,12690,12690,0
|
|
20231122,184900,435724830,12690,12690,12690,12690,0
|
|
20231122,184800,435724830,12690,12690,12690,12690,0
|
|
20231122,184700,435724830,12690,12690,12690,12690,0
|
|
20231122,184600,435724830,12690,12690,12690,12690,0
|
|
20231122,184500,435724830,12690,12690,12690,12690,0
|
|
20231122,184400,435724830,12690,12690,12690,12690,0
|
|
20231122,184300,435724830,12690,12690,12690,12690,0
|
|
20231122,184200,435724830,12690,12690,12690,12690,0
|
|
20231122,184100,435724830,12690,12690,12690,12690,589
|
|
20231122,184000,435724830,12690,12690,12690,12690,0
|
|
20231122,183900,435724830,12690,12690,12690,12690,0
|
|
20231122,183800,435724830,12690,12690,12690,12690,0
|
|
20231122,183700,435724830,12690,12690,12690,12690,0
|
|
20231122,183600,435724830,12690,12690,12690,12690,0
|
|
20231122,183500,435724830,12690,12690,12690,12690,0
|
|
20231122,183400,435724830,12690,12690,12690,12690,0
|
|
20231122,183300,435724830,12690,12690,12690,12690,0
|
|
20231122,183200,435724830,12690,12690,12690,12690,0
|
|
20231122,183100,435724830,12690,12690,12690,12690,0
|
|
20231122,183000,435724830,12690,12690,12690,12690,0
|
|
20231122,182900,435724830,12690,12690,12690,12690,0
|
|
20231122,182800,435724830,12690,12690,12690,12690,0
|
|
20231122,182700,435724830,12690,12690,12690,12690,0
|
|
20231122,182600,435724830,12690,12690,12690,12690,0
|
|
20231122,182500,435724830,12690,12690,12690,12690,0
|
|
20231122,182400,435724830,12690,12690,12690,12690,0
|
|
20231122,182300,435724830,12690,12690,12690,12690,0
|
|
20231122,182200,435724830,12690,12690,12690,12690,0
|
|
20231122,182100,435724830,12690,12690,12690,12690,0
|
|
20231122,182000,435724830,12690,12690,12690,12690,0
|
|
20231122,181900,435724830,12690,12690,12690,12690,0
|
|
20231122,181800,435724830,12690,12690,12690,12690,0
|
|
20231122,181700,435724830,12690,12690,12690,12690,0
|
|
20231122,181600,435724830,12690,12690,12690,12690,0
|
|
20231122,181500,435724830,12690,12690,12690,12690,0
|
|
20231122,181400,435724830,12690,12690,12690,12690,0
|
|
20231122,181300,435724830,12690,12690,12690,12690,0
|
|
20231122,181200,435724830,12690,12690,12690,12690,0
|
|
20231122,181100,435724830,12690,12690,12690,12690,589
|
|
20231122,181000,435724830,12690,12690,12690,12690,0
|
|
20231122,180900,435724830,12690,12690,12690,12690,0
|
|
20231122,180800,435724830,12690,12690,12690,12690,0
|
|
20231122,180700,435724830,12690,12690,12690,12690,0
|
|
20231122,180600,435724830,12690,12690,12690,12690,0
|
|
20231122,180500,435724830,12690,12690,12690,12690,0
|
|
20231122,180400,435724830,12690,12690,12690,12690,0
|
|
20231122,180300,435724830,12690,12690,12690,12690,0
|
|
20231122,180200,435724830,12690,12690,12690,12690,0
|
|
20231122,180100,435724830,12690,12690,12690,12690,0
|
|
20231122,180000,435724830,12690,12690,12690,12690,0
|
|
20231122,175900,435724830,12690,12690,12690,12690,0
|
|
20231122,175800,435724830,12690,12690,12690,12690,0
|
|
20231122,175700,435724830,12690,12690,12690,12690,0
|
|
20231122,175600,435724830,12690,12690,12690,12690,0
|
|
20231122,175500,435724830,12690,12690,12690,12690,0
|
|
20231122,175400,435724830,12690,12690,12690,12690,0
|
|
20231122,175300,435724830,12690,12690,12690,12690,0
|
|
20231122,175200,435724830,12690,12690,12690,12690,0
|
|
20231122,175100,435724830,12690,12690,12690,12690,0
|
|
20231122,175000,435724830,12690,12690,12690,12690,0
|
|
20231122,174900,435724830,12690,12690,12690,12690,0
|
|
20231122,174800,435724830,12690,12690,12690,12690,0
|
|
20231122,174700,435724830,12690,12690,12690,12690,0
|
|
20231122,174600,435724830,12690,12690,12690,12690,0
|
|
20231122,174500,435724830,12690,12690,12690,12690,0
|
|
20231122,174400,435724830,12690,12690,12690,12690,0
|
|
20231122,174300,435724830,12690,12690,12690,12690,0
|
|
20231122,174200,435724830,12690,12690,12690,12690,0
|
|
20231122,174100,435724830,12690,12690,12690,12690,589
|
|
20231122,174000,435724830,12690,12690,12690,12690,0
|
|
20231122,173900,435724830,12690,12690,12690,12690,0
|
|
20231122,173800,435724830,12690,12690,12690,12690,0
|
|
20231122,173700,435724830,12690,12690,12690,12690,0
|
|
20231122,173600,435724830,12690,12690,12690,12690,0
|
|
20231122,173500,435724830,12690,12690,12690,12690,0
|
|
20231122,173400,435724830,12690,12690,12690,12690,0
|
|
20231122,173300,435724830,12690,12690,12690,12690,0
|
|
20231122,173200,435724830,12690,12690,12690,12690,0
|
|
20231122,173100,435724830,12690,12690,12690,12690,0
|
|
20231122,173000,435724830,12690,12690,12690,12690,0
|
|
20231122,172900,435724830,12690,12690,12690,12690,0
|
|
20231122,172800,435724830,12690,12690,12690,12690,0
|
|
20231122,172700,435724830,12690,12690,12690,12690,0
|
|
20231122,172600,435724830,12690,12690,12690,12690,0
|
|
20231122,172500,435724830,12690,12690,12690,12690,0
|
|
20231122,172400,435724830,12690,12690,12690,12690,0
|
|
20231122,172300,435724830,12690,12690,12690,12690,0
|
|
20231122,172200,435724830,12690,12690,12690,12690,0
|
|
20231122,172100,435724830,12690,12690,12690,12690,0
|
|
20231122,172000,435724830,12690,12690,12690,12690,0
|
|
20231122,171900,435724830,12690,12690,12690,12690,0
|
|
20231122,171800,435724830,12690,12690,12690,12690,0
|
|
20231122,171700,435724830,12690,12690,12690,12690,0
|
|
20231122,171600,435724830,12690,12690,12690,12690,0
|
|
20231122,171500,435724830,12690,12690,12690,12690,0
|
|
20231122,171400,435724830,12690,12690,12690,12690,0
|
|
20231122,171300,435724830,12690,12690,12690,12690,0
|
|
20231122,171200,435724830,12690,12690,12690,12690,0
|
|
20231122,171100,435724830,12690,12690,12690,12690,589
|
|
20231122,171000,435724830,12690,12690,12690,12690,0
|
|
20231122,170900,435724830,12690,12690,12690,12690,0
|
|
20231122,170800,435724830,12690,12690,12690,12690,0
|
|
20231122,170700,435724830,12690,12690,12690,12690,0
|
|
20231122,170600,435724830,12690,12690,12690,12690,0
|
|
20231122,170500,435724830,12690,12690,12690,12690,0
|
|
20231122,170400,435724830,12690,12690,12690,12690,0
|
|
20231122,170300,435724830,12690,12690,12690,12690,0
|
|
20231122,170200,435724830,12690,12690,12690,12690,0
|
|
20231122,170100,435724830,12690,12690,12690,12690,0
|
|
20231122,170000,435724830,12690,12690,12690,12690,0
|
|
20231122,165900,435724830,12690,12690,12690,12690,0
|
|
20231122,165800,435724830,12690,12690,12690,12690,0
|
|
20231122,165700,435724830,12690,12690,12690,12690,0
|
|
20231122,165600,435724830,12690,12690,12690,12690,0
|
|
20231122,165500,435724830,12690,12690,12690,12690,0
|
|
20231122,165400,435724830,12690,12690,12690,12690,0
|
|
20231122,165300,435724830,12690,12690,12690,12690,0
|
|
20231122,165200,435724830,12690,12690,12690,12690,0
|
|
20231122,165100,435724830,12690,12690,12690,12690,0
|
|
20231122,165000,435724830,12690,12690,12690,12690,0
|
|
20231122,164900,435724830,12690,12690,12690,12690,0
|
|
20231122,164800,435724830,12690,12690,12690,12690,0
|
|
20231122,164700,435724830,12690,12690,12690,12690,0
|
|
20231122,164600,435724830,12690,12690,12690,12690,0
|
|
20231122,164500,435724830,12690,12690,12690,12690,0
|
|
20231122,164400,435724830,12690,12690,12690,12690,0
|
|
20231122,164300,435724830,12690,12690,12690,12690,0
|
|
20231122,164200,435724830,12690,12690,12690,12690,0
|
|
20231122,164100,435724830,12690,12690,12690,12690,589
|
|
20231122,164000,435724830,12690,12690,12690,12690,0
|
|
20231122,163900,435724830,12690,12690,12690,12690,0
|
|
20231122,163800,435724830,12690,12690,12690,12690,0
|
|
20231122,163700,435724830,12690,12690,12690,12690,0
|
|
20231122,163600,435724830,12690,12690,12690,12690,0
|
|
20231122,163500,435724830,12690,12690,12690,12690,0
|
|
20231122,163400,435724830,12690,12690,12690,12690,0
|
|
20231122,163300,435724830,12690,12690,12690,12690,0
|
|
20231122,163200,435724830,12690,12690,12690,12690,0
|
|
20231122,163100,435724830,12690,12690,12690,12690,0
|
|
20231122,163000,435724830,12690,12690,12690,12690,0
|
|
20231122,162900,435724830,12690,12690,12690,12690,0
|
|
20231122,162800,435724830,12690,12690,12690,12690,0
|
|
20231122,162700,435724830,12690,12690,12690,12690,0
|
|
20231122,162600,435724830,12690,12690,12690,12690,0
|
|
20231122,162500,435724830,12690,12690,12690,12690,0
|
|
20231122,162400,435724830,12690,12690,12690,12690,0
|
|
20231122,162300,435724830,12690,12690,12690,12690,0
|
|
20231122,162200,435724830,12690,12690,12690,12690,0
|
|
20231122,162100,435724830,12690,12690,12690,12690,0
|
|
20231122,162000,435724830,12690,12690,12690,12690,0
|
|
20231122,161900,435724830,12690,12690,12690,12690,0
|
|
20231122,161800,435724830,12690,12690,12690,12690,0
|
|
20231122,161700,435724830,12690,12690,12690,12690,0
|
|
20231122,161600,435724830,12690,12690,12690,12690,0
|
|
20231122,161500,435724830,12690,12690,12690,12690,0
|
|
20231122,161400,435724830,12690,12690,12690,12690,0
|
|
20231122,161300,435724830,12690,12690,12690,12690,0
|
|
20231122,161200,435724830,12690,12690,12690,12690,0
|
|
20231122,161100,435724830,12690,12690,12690,12690,589
|
|
20231122,161000,435724830,12690,12690,12690,12690,0
|
|
20231122,160900,435724830,12690,12690,12690,12690,0
|
|
20231122,160800,435724830,12690,12690,12690,12690,0
|
|
20231122,160700,435724830,12690,12690,12690,12690,0
|
|
20231122,160600,435724830,12690,12690,12690,12690,0
|
|
20231122,160500,435724830,12690,12690,12690,12690,0
|
|
20231122,160400,435724830,12690,12690,12690,12690,0
|
|
20231122,160300,435724830,12690,12690,12690,12690,0
|
|
20231122,160200,435724830,12690,12690,12690,12690,0
|
|
20231122,160100,435724830,12690,12690,12690,12690,0
|
|
20231122,160000,435724830,12690,12690,12690,12690,0
|
|
20231122,155900,435724830,12690,12690,12690,12690,0
|
|
20231122,155800,435724830,12690,12690,12690,12690,0
|
|
20231122,155700,435724830,12690,12690,12690,12690,0
|
|
20231122,155600,435724830,12690,12690,12690,12690,0
|
|
20231122,155500,435724830,12690,12690,12690,12690,0
|
|
20231122,155400,435724830,12690,12690,12690,12690,0
|
|
20231122,155300,435724830,12690,12690,12690,12690,0
|
|
20231122,155200,435724830,12690,12690,12690,12690,0
|
|
20231122,155100,435724830,12690,12690,12690,12690,0
|
|
20231122,155000,435724830,12690,12690,12690,12690,0
|
|
20231122,154900,435724830,12690,12690,12690,12690,0
|
|
20231122,154800,435724830,12690,12690,12690,12690,0
|
|
20231122,154700,435724830,12690,12690,12690,12690,0
|
|
20231122,154600,435724830,12690,12690,12690,12690,0
|
|
20231122,154500,435724830,12690,12690,12690,12690,0
|
|
20231122,154400,435724830,12690,12690,12690,12690,0
|
|
20231122,154300,435724830,12690,12690,12690,12690,0
|
|
20231122,154200,435724830,12690,12690,12690,12690,0
|
|
20231122,154100,435724830,12690,12690,12690,12690,589
|
|
20231122,154000,435724830,12690,12690,12690,12690,0
|
|
20231122,153900,435724830,12690,12690,12690,12690,0
|
|
20231122,153800,435724830,12690,12690,12690,12690,0
|
|
20231122,153700,435724830,12690,12690,12690,12690,0
|
|
20231122,153600,435724830,12690,12690,12690,12690,0
|
|
20231122,153500,435724830,12690,12690,12690,12690,0
|
|
20231122,153400,435724830,12690,12690,12690,12690,0
|
|
20231122,153300,435724830,12690,12690,12690,12690,0
|
|
20231122,153200,435724830,12690,12690,12690,12690,0
|
|
20231122,153100,435724830,12690,12690,12690,12690,0
|
|
20231122,153000,435724830,12690,12690,12690,12690,589
|
|
20231122,152900,428250420,12690,12690,12690,12690,0
|
|
20231122,152800,428250420,12690,12690,12690,12690,0
|
|
20231122,152700,428250420,12690,12690,12690,12690,0
|
|
20231122,152600,428250420,12690,12690,12690,12690,0
|
|
20231122,152500,428250420,12690,12690,12690,12690,0
|
|
20231122,152400,428250420,12690,12690,12690,12690,0
|
|
20231122,152300,428250420,12690,12690,12690,12690,0
|
|
20231122,152200,428250420,12690,12690,12690,12690,0
|
|
20231122,152100,428250420,12690,12690,12690,12690,0
|
|
20231122,152000,428250420,12690,12690,12690,12690,0
|
|
20231122,151900,428250420,12690,12700,12700,12690,297
|
|
20231122,151800,424481260,12690,12690,12690,12690,0
|
|
20231122,151700,424481260,12690,12690,12690,12690,2
|
|
20231122,151600,424455880,12700,12700,12700,12700,2
|
|
20231122,151500,424430480,12700,12700,12700,12690,437
|
|
20231122,151400,418880590,12700,12700,12700,12700,0
|
|
20231122,151300,418880590,12700,12700,12700,12700,2
|
|
20231122,151200,418855190,12690,12700,12700,12690,315
|
|
20231122,151100,414857600,12700,12700,12700,12700,0
|
|
20231122,151000,414857600,12700,12700,12700,12700,3
|
|
20231122,150900,414819500,12700,12700,12700,12700,0
|
|
20231122,150800,414819500,12700,12690,12700,12690,276
|
|
20231122,150700,411314320,12690,12690,12690,12690,0
|
|
20231122,150600,411314320,12690,12690,12690,12690,1
|
|
20231122,150500,411301630,12690,12700,12700,12690,406
|
|
20231122,150400,406145620,12700,12700,12700,12700,364
|
|
20231122,150300,401522820,12700,12700,12700,12700,1
|
|
20231122,150200,401510120,12700,12700,12700,12700,1
|
|
20231122,150100,401497420,12700,12700,12700,12700,0
|
|
20231122,150000,401497420,12700,12700,12700,12700,2
|
|
20231122,145900,401472020,12700,12710,12710,12700,68
|
|
20231122,145800,400608340,12700,12700,12700,12700,47
|
|
20231122,145700,400011440,12710,12710,12710,12710,0
|
|
20231122,145600,400011440,12710,12710,12710,12710,324
|
|
20231122,145500,395893400,12710,12710,12710,12710,0
|
|
20231122,145400,395893400,12710,12710,12710,12710,47
|
|
20231122,145300,395296030,12710,12710,12710,12710,37
|
|
20231122,145200,394825760,12710,12710,12710,12710,56
|
|
20231122,145100,394114000,12710,12710,12710,12710,51
|
|
20231122,145000,393465790,12710,12710,12710,12710,45
|
|
20231122,144900,392893840,12710,12710,12710,12710,162
|
|
20231122,144800,390834820,12710,12710,12710,12710,0
|
|
20231122,144700,390834820,12710,12710,12710,12710,72
|
|
20231122,144600,389919700,12710,12710,12710,12710,101
|
|
20231122,144500,388635990,12700,12700,12700,12700,54
|
|
20231122,144400,387950190,12700,12700,12700,12700,0
|
|
20231122,144300,387950190,12700,12700,12700,12700,53
|
|
20231122,144200,387277090,12710,12700,12710,12700,64
|
|
20231122,144100,386464280,12700,12700,12700,12700,0
|
|
20231122,144000,386464280,12700,12700,12700,12700,44
|
|
20231122,143900,385905480,12700,12700,12700,12700,1
|
|
20231122,143800,385892780,12700,12700,12700,12700,64
|
|
20231122,143700,385079980,12700,12700,12700,12700,0
|
|
20231122,143600,385079980,12700,12700,12700,12700,0
|
|
20231122,143500,385079980,12700,12710,12710,12700,120
|
|
20231122,143400,383555440,12710,12710,12710,12710,30
|
|
20231122,143300,383174140,12710,12710,12710,12710,53
|
|
20231122,143200,382500510,12710,12710,12710,12710,0
|
|
20231122,143100,382500510,12710,12710,12710,12710,56
|
|
20231122,143000,381788750,12710,12710,12710,12710,45
|
|
20231122,142900,381216800,12720,12720,12720,12710,72
|
|
20231122,142800,380301470,12710,12710,12710,12710,0
|
|
20231122,142700,380301470,12710,12710,12720,12710,136
|
|
20231122,142600,378572820,12720,12710,12720,12710,57
|
|
20231122,142500,377848270,12720,12720,12720,12720,8
|
|
20231122,142400,377746510,12720,12720,12720,12720,52
|
|
20231122,142300,377085070,12720,12720,12720,12720,0
|
|
20231122,142200,377085070,12720,12720,12720,12720,0
|
|
20231122,142100,377085070,12720,12720,12720,12720,48
|
|
20231122,142000,376474510,12720,12720,12720,12720,17
|
|
20231122,141900,376258270,12720,12720,12720,12720,89
|
|
20231122,141800,375126190,12720,12720,12720,12720,0
|
|
20231122,141700,375126190,12720,12720,12720,12720,58
|
|
20231122,141600,374388430,12720,12720,12720,12720,0
|
|
20231122,141500,374388430,12720,12720,12720,12720,77
|
|
20231122,141400,373408990,12720,12720,12720,12720,0
|
|
20231122,141300,373408990,12720,12720,12720,12720,60
|
|
20231122,141200,372645790,12730,12730,12730,12730,19
|
|
20231122,141100,372403920,12740,12740,12740,12740,13
|
|
20231122,141000,372238300,12740,12740,12740,12740,282
|
|
20231122,140900,368645620,12740,12740,12740,12740,0
|
|
20231122,140800,368645620,12740,12740,12740,12740,57
|
|
20231122,140700,367919440,12740,12740,12740,12740,54
|
|
20231122,140600,367231480,12750,12750,12750,12750,25
|
|
20231122,140500,366912730,12730,12740,12740,12730,126
|
|
20231122,140400,365308490,12740,12740,12740,12740,105
|
|
20231122,140300,363970790,12740,12720,12740,12720,659
|
|
20231122,140200,355579800,12720,12720,12720,12720,0
|
|
20231122,140100,355579800,12720,12730,12730,12720,116
|
|
20231122,140000,354103570,12720,12720,12720,12720,35
|
|
20231122,135900,353658370,12720,12720,12720,12720,24
|
|
20231122,135800,353353090,12720,12720,12720,12720,0
|
|
20231122,135700,353353090,12720,12720,12720,12720,48
|
|
20231122,135600,352742530,12720,12710,12720,12710,1167
|
|
20231122,135500,337909240,12710,12730,12730,12710,1120
|
|
20231122,135400,323671360,12720,12720,12720,12720,344
|
|
20231122,135300,319295680,12710,12710,12710,12710,0
|
|
20231122,135200,319295680,12710,12710,12710,12710,55
|
|
20231122,135100,318596630,12710,12710,12710,12710,0
|
|
20231122,135000,318596630,12710,12710,12710,12710,51
|
|
20231122,134900,317948420,12710,12710,12710,12710,0
|
|
20231122,134800,317948420,12710,12710,12710,12710,124
|
|
20231122,134700,316372380,12710,12710,12710,12710,283
|
|
20231122,134600,312775450,12710,12710,12710,12710,0
|
|
20231122,134500,312775450,12710,12710,12710,12710,54
|
|
20231122,134400,312089110,12710,12710,12710,12710,0
|
|
20231122,134300,312089110,12710,12720,12720,12710,153
|
|
20231122,134200,310143480,12710,12710,12710,12710,1
|
|
20231122,134100,310130770,12710,12710,12710,12710,57
|
|
20231122,134000,309406300,12710,12710,12710,12710,49
|
|
20231122,133900,308783510,12720,12720,12720,12720,0
|
|
20231122,133800,308783510,12720,12720,12720,12710,70
|
|
20231122,133700,307893680,12720,12720,12720,12720,8
|
|
20231122,133600,307791920,12710,12710,12710,12710,75
|
|
20231122,133500,306838670,12720,12720,12720,12720,8
|
|
20231122,133400,306736910,12720,12710,12720,12710,75
|
|
20231122,133300,305783500,12720,12720,12720,12720,7
|
|
20231122,133200,305694460,12710,12720,12720,12710,55
|
|
20231122,133100,304995330,12720,12710,12720,12710,61
|
|
20231122,133000,304219950,12720,12710,12720,12710,9
|
|
20231122,132900,304105490,12710,12730,12730,12710,368
|
|
20231122,132800,299427020,12720,12720,12720,12720,0
|
|
20231122,132700,299427020,12720,12730,12730,12720,67
|
|
20231122,132600,298574710,12730,12730,12730,12730,9
|
|
20231122,132500,298460140,12730,12720,12730,12720,645
|
|
20231122,132400,290249930,12710,12710,12720,12710,74
|
|
20231122,132300,289309310,12720,12720,12720,12720,1
|
|
20231122,132200,289296590,12710,12710,12710,12700,85
|
|
20231122,132100,288216760,12710,12710,12710,12710,1
|
|
20231122,132000,288204050,12710,12710,12710,12690,90
|
|
20231122,131900,287061230,12710,12710,12710,12710,0
|
|
20231122,131800,287061230,12710,12720,12720,12710,16
|
|
20231122,131700,286857790,12720,12720,12720,12720,29
|
|
20231122,131600,286488910,12720,12720,12720,12720,10
|
|
20231122,131500,286361710,12730,12720,12730,12720,403
|
|
20231122,131400,281235470,12730,12730,12730,12730,8
|
|
20231122,131300,281133630,12730,12720,12730,12720,68
|
|
20231122,131200,280268590,12730,12730,12730,12730,8
|
|
20231122,131100,280166750,12730,12740,12740,12730,22
|
|
20231122,131000,279886680,12740,12740,12740,12740,10
|
|
20231122,130900,279759280,12740,12740,12740,12740,99
|
|
20231122,130800,278498020,12730,12740,12740,12730,13
|
|
20231122,130700,278332450,12740,12740,12740,12740,10
|
|
20231122,130600,278205050,12730,12740,12740,12720,90
|
|
20231122,130500,277059520,12740,12740,12740,12740,0
|
|
20231122,130400,277059520,12740,12740,12740,12740,33
|
|
20231122,130300,276639100,12750,12740,12750,12740,36
|
|
20231122,130200,276180380,12730,12740,12740,12730,67
|
|
20231122,130100,275327390,12730,12730,12730,12720,464
|
|
20231122,130000,269421150,12730,12720,12730,12720,103
|
|
20231122,125900,268110910,12720,12720,12720,12720,30
|
|
20231122,125800,267729310,12710,12700,12710,12700,2527
|
|
20231122,125700,235621190,12690,12690,12690,12670,393
|
|
20231122,125600,230636270,12700,12700,12700,12700,8
|
|
20231122,125500,230534670,12700,12700,12700,12690,142
|
|
20231122,125400,228731820,12700,12700,12700,12700,8
|
|
20231122,125300,228630220,12690,12700,12700,12690,54
|
|
20231122,125200,227944860,12690,12690,12690,12690,89
|
|
20231122,125100,226815450,12690,12690,12700,12690,274
|
|
20231122,125000,223338110,12680,12680,12680,12680,0
|
|
20231122,124900,223338110,12680,12680,12680,12680,0
|
|
20231122,124800,223338110,12680,12680,12680,12680,0
|
|
20231122,124700,223338110,12680,12680,12680,12680,0
|
|
20231122,124600,223338110,12680,12680,12680,12680,1
|
|
20231122,124500,223325430,12680,12680,12680,12680,1
|
|
20231122,124400,223312750,12680,12680,12680,12680,0
|
|
20231122,124300,223312750,12680,12680,12680,12680,3
|
|
20231122,124200,223274710,12680,12680,12680,12680,0
|
|
20231122,124100,223274710,12680,12680,12680,12680,13
|
|
20231122,124000,223109870,12690,12690,12690,12690,36
|
|
20231122,123900,222653030,12680,12680,12680,12680,5
|
|
20231122,123800,222589630,12680,12680,12680,12680,3
|
|
20231122,123700,222551590,12680,12680,12680,12680,66
|
|
20231122,123600,221714710,12680,12680,12680,12680,2
|
|
20231122,123500,221689350,12680,12680,12680,12680,0
|
|
20231122,123400,221689350,12680,12680,12680,12680,3
|
|
20231122,123300,221651310,12680,12680,12680,12680,0
|
|
20231122,123200,221651310,12680,12690,12690,12680,11
|
|
20231122,123100,221511820,12690,12690,12690,12690,1
|
|
20231122,123000,221499130,12680,12680,12680,12680,131
|
|
20231122,122900,219838050,12680,12680,12680,12680,4
|
|
20231122,122800,219787330,12680,12680,12680,12680,0
|
|
20231122,122700,219787330,12680,12680,12680,12680,14
|
|
20231122,122600,219609810,12680,12680,12680,12680,0
|
|
20231122,122500,219609810,12680,12680,12680,12680,46
|
|
20231122,122400,219026530,12690,12690,12690,12690,6
|
|
20231122,122300,218950390,12680,12680,12680,12680,43
|
|
20231122,122200,218405150,12680,12680,12680,12680,51
|
|
20231122,122100,217758470,12680,12680,12680,12680,0
|
|
20231122,122000,217758470,12680,12680,12680,12680,40
|
|
20231122,121900,217251270,12680,12680,12680,12680,0
|
|
20231122,121800,217251270,12680,12680,12680,12680,46
|
|
20231122,121700,216667990,12680,12680,12680,12680,0
|
|
20231122,121600,216667990,12680,12680,12680,12680,46
|
|
20231122,121500,216084710,12680,12680,12680,12680,0
|
|
20231122,121400,216084710,12680,12680,12680,12680,103
|
|
20231122,121300,214778670,12680,12680,12680,12680,44
|
|
20231122,121200,214220750,12680,12680,12680,12680,0
|
|
20231122,121100,214220750,12680,12680,12680,12680,50
|
|
20231122,121000,213586750,12680,12680,12680,12680,400
|
|
20231122,120900,208514750,12680,12690,12690,12680,42
|
|
20231122,120800,207982180,12690,12690,12690,12690,0
|
|
20231122,120700,207982180,12690,12690,12690,12690,42
|
|
20231122,120600,207449200,12690,12690,12690,12690,37
|
|
20231122,120500,206979670,12700,12700,12700,12700,2
|
|
20231122,120400,206954270,12690,12690,12690,12690,47
|
|
20231122,120300,206357840,12690,12690,12690,12690,0
|
|
20231122,120200,206357840,12690,12700,12700,12690,46
|
|
20231122,120100,205774090,12700,12700,12700,12700,0
|
|
20231122,120000,205774090,12700,12700,12700,12700,28
|
|
20231122,115900,205418490,12700,12700,12700,12700,0
|
|
20231122,115800,205418490,12700,12700,12700,12700,11
|
|
20231122,115700,205278790,12700,12700,12700,12700,51
|
|
20231122,115600,204631090,12700,12700,12700,12700,0
|
|
20231122,115500,204631090,12700,12700,12710,12700,78
|
|
20231122,115400,203640370,12710,12700,12710,12700,40
|
|
20231122,115300,203132220,12700,12700,12700,12700,73
|
|
20231122,115200,202205120,12700,12700,12700,12700,25
|
|
20231122,115100,201887620,12700,12700,12700,12700,44
|
|
20231122,115000,201328820,12690,12700,12700,12690,125
|
|
20231122,114900,199742030,12700,12700,12700,12700,0
|
|
20231122,114800,199742030,12700,12700,12700,12700,81
|
|
20231122,114700,198713330,12700,12700,12700,12700,10
|
|
20231122,114600,198586330,12700,12700,12700,12700,48
|
|
20231122,114500,197976730,12700,12700,12700,12700,0
|
|
20231122,114400,197976730,12700,12700,12700,12700,43
|
|
20231122,114300,197430630,12700,12700,12700,12700,0
|
|
20231122,114200,197430630,12700,12700,12700,12700,55
|
|
20231122,114100,196732130,12700,12690,12700,12690,137
|
|
20231122,114000,194993230,12700,12700,12700,12700,0
|
|
20231122,113900,194993230,12700,12700,12700,12700,50
|
|
20231122,113800,194358230,12700,12690,12700,12690,671
|
|
20231122,113700,185836790,12690,12690,12690,12690,42
|
|
20231122,113600,185303810,12690,12690,12690,12690,0
|
|
20231122,113500,185303810,12690,12690,12690,12690,48
|
|
20231122,113400,184694690,12690,12690,12690,12690,68
|
|
20231122,113300,183831770,12700,12700,12700,12700,0
|
|
20231122,113200,183831770,12700,12690,12700,12690,92
|
|
20231122,113100,182664280,12690,12690,12690,12690,0
|
|
20231122,113000,182664280,12690,12690,12690,12690,41
|
|
20231122,112900,182143990,12680,12680,12680,12680,0
|
|
20231122,112800,182143990,12680,12680,12680,12680,53
|
|
20231122,112700,181471950,12680,12680,12680,12680,0
|
|
20231122,112600,181471950,12680,12680,12680,12680,39
|
|
20231122,112500,180977430,12680,12680,12680,12680,51
|
|
20231122,112400,180330750,12680,12680,12680,12680,100
|
|
20231122,112300,179062750,12680,12680,12680,12680,40
|
|
20231122,112200,178555550,12680,12690,12690,12680,156
|
|
20231122,112100,176577460,12680,12680,12680,12680,51
|
|
20231122,112000,175930780,12680,12680,12680,12680,125
|
|
20231122,111900,174345780,12680,12680,12680,12680,54
|
|
20231122,111800,173661060,12680,12680,12680,12680,47
|
|
20231122,111700,173065100,12680,12680,12680,12680,0
|
|
20231122,111600,173065100,12680,12680,12680,12680,45
|
|
20231122,111500,172494500,12680,12680,12680,12680,50
|
|
20231122,111400,171860500,12680,12680,12680,12680,47
|
|
20231122,111300,171264540,12680,12680,12680,12680,0
|
|
20231122,111200,171264540,12680,12680,12680,12680,45
|
|
20231122,111100,170693940,12680,12680,12680,12680,66
|
|
20231122,111000,169857060,12680,12680,12680,12680,0
|
|
20231122,110900,169857060,12680,12690,12690,12680,7
|
|
20231122,110800,169768260,12690,12690,12690,12690,43
|
|
20231122,110700,169222590,12690,12680,12690,12680,126
|
|
20231122,110600,167624180,12680,12680,12680,12680,9
|
|
20231122,110500,167510060,12680,12680,12680,12680,39
|
|
20231122,110400,167015540,12680,12680,12680,12680,740
|
|
20231122,110300,157632340,12680,12680,12680,12680,49
|
|
20231122,110200,157011020,12680,12680,12680,12680,43
|
|
20231122,110100,156465780,12680,12680,12680,12680,0
|
|
20231122,110000,156465780,12680,12680,12680,12680,54
|
|
20231122,105900,155781060,12690,12690,12690,12690,50
|
|
20231122,105800,155146560,12680,12680,12680,12680,37
|
|
20231122,105700,154677400,12680,12680,12680,12680,0
|
|
20231122,105600,154677400,12680,12680,12680,12680,135
|
|
20231122,105500,152965600,12690,12690,12690,12690,41
|
|
20231122,105400,152445310,12690,12680,12690,12680,41
|
|
20231122,105300,151925030,12690,12690,12690,12690,6
|
|
20231122,105200,151848890,12690,12690,12690,12690,4
|
|
20231122,105100,151798130,12680,12680,12680,12680,50
|
|
20231122,105000,151164130,12680,12670,12680,12670,108
|
|
20231122,104900,149795520,12680,12680,12680,12680,207
|
|
20231122,104800,147170760,12680,12690,12690,12680,209
|
|
20231122,104700,144519460,12680,12690,12690,12680,49
|
|
20231122,104600,143898050,12680,12680,12680,12680,55
|
|
20231122,104500,143200650,12690,12690,12690,12690,0
|
|
20231122,104400,143200650,12690,12690,12690,12690,61
|
|
20231122,104300,142426560,12690,12690,12690,12690,264
|
|
20231122,104200,139076400,12680,12680,12680,12680,56
|
|
20231122,104100,138366320,12680,12680,12680,12680,1
|
|
20231122,104000,138353640,12680,12680,12680,12680,39
|
|
20231122,103900,137859120,12680,12680,12680,12680,52
|
|
20231122,103800,137199760,12700,12700,12700,12700,0
|
|
20231122,103700,137199760,12700,12700,12700,12700,1
|
|
20231122,103600,137187060,12680,12680,12680,12680,80
|
|
20231122,103500,136172660,12690,12690,12690,12690,14
|
|
20231122,103400,135995000,12690,12680,12690,12680,66
|
|
20231122,103300,135157470,12680,12690,12690,12680,147
|
|
20231122,103200,133292130,12690,12690,12690,12690,12
|
|
20231122,103100,133139850,12690,12690,12690,12690,38
|
|
20231122,103000,132657630,12690,12690,12690,12690,42
|
|
20231122,102900,132124650,12700,12690,12700,12690,211
|
|
20231122,102800,129447050,12690,12690,12690,12690,115
|
|
20231122,102700,127987700,12690,12690,12690,12690,0
|
|
20231122,102600,127987700,12690,12690,12700,12690,147
|
|
20231122,102500,126122240,12700,12690,12700,12690,289
|
|
20231122,102400,122454820,12690,12690,12690,12690,66
|
|
20231122,102300,121617280,12690,12690,12690,12690,63
|
|
20231122,102200,120817810,12700,12700,12700,12700,0
|
|
20231122,102100,120817810,12700,12690,12700,12690,127
|
|
20231122,102000,119205380,12700,12700,12700,12700,3
|
|
20231122,101900,119167280,12690,12700,12700,12690,130
|
|
20231122,101800,117517570,12690,12690,12690,12690,0
|
|
20231122,101700,117517570,12690,12690,12690,12690,48
|
|
20231122,101600,116908450,12690,12690,12690,12690,44
|
|
20231122,101500,116350090,12690,12690,12690,12690,0
|
|
20231122,101400,116350090,12690,12690,12690,12690,54
|
|
20231122,101300,115664830,12690,12690,12690,12690,0
|
|
20231122,101200,115664830,12690,12700,12700,12690,141
|
|
20231122,101100,113874510,12700,12700,12700,12700,0
|
|
20231122,101000,113874510,12700,12700,12700,12690,74
|
|
20231122,100900,112935230,12700,12700,12700,12700,56
|
|
20231122,100800,112224030,12690,12700,12700,12690,206
|
|
20231122,100700,109608230,12710,12700,12710,12700,186
|
|
20231122,100600,107244650,12700,12700,12700,12700,4
|
|
20231122,100500,107193850,12700,12700,12700,12700,65
|
|
20231122,100400,106368350,12700,12700,12700,12700,100
|
|
20231122,100300,105098350,12710,12710,12710,12700,238
|
|
20231122,100200,102073900,12710,12710,12710,12710,0
|
|
20231122,100100,102073900,12710,12710,12710,12710,107
|
|
20231122,100000,100713930,12710,12700,12710,12700,68
|
|
20231122,095900,99850180,12700,12690,12700,12690,67
|
|
20231122,095800,98999940,12690,12690,12690,12690,39
|
|
20231122,095700,98505030,12700,12700,12700,12700,67
|
|
20231122,095600,97654130,12690,12690,12690,12690,50
|
|
20231122,095500,97019630,12700,12700,12700,12700,100
|
|
20231122,095400,95749630,12700,12700,12700,12700,7
|
|
20231122,095300,95660730,12700,12700,12700,12700,320
|
|
20231122,095200,91596730,12690,12700,12700,12690,532
|
|
20231122,095100,84840870,12700,12690,12700,12690,53
|
|
20231122,095000,84168140,12690,12690,12690,12690,0
|
|
20231122,094900,84168140,12690,12690,12690,12690,98
|
|
20231122,094800,82924520,12690,12690,12690,12690,0
|
|
20231122,094700,82924520,12690,12690,12690,12690,44
|
|
20231122,094600,82366160,12690,12690,12690,12690,72
|
|
20231122,094500,81452480,12680,12700,12700,12680,25
|
|
20231122,094400,81135360,12700,12700,12700,12700,65
|
|
20231122,094300,80309860,12700,12700,12700,12700,11
|
|
20231122,094200,80170160,12710,12710,12710,12710,0
|
|
20231122,094100,80170160,12710,12710,12710,12710,687
|
|
20231122,094000,71438390,12700,12690,12700,12690,148
|
|
20231122,093900,69558880,12690,12690,12690,12690,122
|
|
20231122,093800,68010700,12690,12680,12690,12680,69
|
|
20231122,093700,67135770,12680,12680,12680,12680,41
|
|
20231122,093600,66615890,12680,12690,12690,12680,152
|
|
20231122,093500,64687700,12690,12690,12690,12690,55
|
|
20231122,093400,63989750,12700,12700,12700,12700,201
|
|
20231122,093300,61437050,12700,12700,12700,12700,57
|
|
20231122,093200,60713150,12710,12710,12710,12710,0
|
|
20231122,093100,60713150,12710,12710,12710,12710,54
|
|
20231122,093000,60026810,12710,12710,12710,12710,10
|
|
20231122,092900,59899710,12700,12710,12710,12700,41
|
|
20231122,092800,59379000,12700,12700,12700,12700,25
|
|
20231122,092700,59061500,12700,12700,12700,12700,517
|
|
20231122,092600,52495600,12670,12690,12690,12670,120
|
|
20231122,092500,50973520,12690,12700,12700,12690,377
|
|
20231122,092400,46185910,12700,12710,12710,12700,336
|
|
20231122,092300,41917880,12710,12710,12710,12710,38
|
|
20231122,092200,41434900,12710,12710,12710,12710,39
|
|
20231122,092100,40939210,12710,12710,12710,12700,322
|
|
20231122,092000,36847090,12710,12710,12710,12710,30
|
|
20231122,091900,36465790,12710,12710,12710,12710,46
|
|
20231122,091800,35881130,12710,12710,12710,12710,217
|
|
20231122,091700,33123060,12710,12710,12710,12710,25
|
|
20231122,091600,32805310,12710,12700,12710,12700,276
|
|
20231122,091500,29298010,12690,12690,12690,12690,55
|
|
20231122,091400,28600060,12690,12690,12690,12690,75
|
|
20231122,091300,27648310,12680,12680,12680,12680,50
|
|
20231122,091200,27014310,12680,12680,12680,12680,9
|
|
20231122,091100,26900190,12680,12680,12680,12680,121
|
|
20231122,091000,25365910,12670,12660,12670,12650,126
|
|
20231122,090900,23770490,12650,12680,12680,12650,228
|
|
20231122,090800,20880420,12680,12670,12680,12670,248
|
|
20231122,090700,17737910,12670,12680,12730,12660,1005
|
|
20231122,090600,4984720,12680,12680,12680,12680,45
|
|
20231122,090500,4414120,12710,12710,12710,12710,10
|
|
20231122,090400,4287020,12710,12700,12710,12700,17
|
|
20231122,090300,4071040,12700,12680,12700,12680,11
|
|
20231122,090200,3931540,12660,12660,12660,12660,25
|
|
20231122,090100,3615040,12640,12640,12640,12640,0
|
|
20231122,090000,3615040,12640,12640,12640,12640,286
|