600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185700,211201520,10130,10130,10130,10130,220
|
|
20231120,185600,211201520,10130,10130,10130,10130,0
|
|
20231120,185500,211201520,10130,10130,10130,10130,0
|
|
20231120,185400,211201520,10130,10130,10130,10130,0
|
|
20231120,185300,211201520,10130,10130,10130,10130,0
|
|
20231120,185200,211201520,10130,10130,10130,10130,0
|
|
20231120,185100,211201520,10130,10130,10130,10130,0
|
|
20231120,185000,211201520,10130,10130,10130,10130,0
|
|
20231120,184900,211201520,10130,10130,10130,10130,0
|
|
20231120,184800,211201520,10130,10130,10130,10130,0
|
|
20231120,184700,211201520,10130,10130,10130,10130,0
|
|
20231120,184600,211201520,10130,10130,10130,10130,0
|
|
20231120,184500,211201520,10130,10130,10130,10130,0
|
|
20231120,184400,211201520,10130,10130,10130,10130,0
|
|
20231120,184300,211201520,10130,10130,10130,10130,0
|
|
20231120,184200,211201520,10130,10130,10130,10130,0
|
|
20231120,184100,211201520,10130,10130,10130,10130,0
|
|
20231120,184000,211201520,10130,10130,10130,10130,0
|
|
20231120,183900,211201520,10130,10130,10130,10130,0
|
|
20231120,183800,211201520,10130,10130,10130,10130,0
|
|
20231120,183700,211201520,10130,10130,10130,10130,0
|
|
20231120,183600,211201520,10130,10130,10130,10130,0
|
|
20231120,183500,211201520,10130,10130,10130,10130,0
|
|
20231120,183400,211201520,10130,10130,10130,10130,0
|
|
20231120,183300,211201520,10130,10130,10130,10130,0
|
|
20231120,183200,211201520,10130,10130,10130,10130,0
|
|
20231120,183100,211201520,10130,10130,10130,10130,0
|
|
20231120,183000,211201520,10130,10130,10130,10130,0
|
|
20231120,182900,211201520,10130,10130,10130,10130,0
|
|
20231120,182800,211201520,10130,10130,10130,10130,0
|
|
20231120,182700,211201520,10130,10130,10130,10130,220
|
|
20231120,182600,211201520,10130,10130,10130,10130,0
|
|
20231120,182500,211201520,10130,10130,10130,10130,0
|
|
20231120,182400,211201520,10130,10130,10130,10130,0
|
|
20231120,182300,211201520,10130,10130,10130,10130,0
|
|
20231120,182200,211201520,10130,10130,10130,10130,0
|
|
20231120,182100,211201520,10130,10130,10130,10130,0
|
|
20231120,182000,211201520,10130,10130,10130,10130,0
|
|
20231120,181900,211201520,10130,10130,10130,10130,0
|
|
20231120,181800,211201520,10130,10130,10130,10130,0
|
|
20231120,181700,211201520,10130,10130,10130,10130,0
|
|
20231120,181600,211201520,10130,10130,10130,10130,0
|
|
20231120,181500,211201520,10130,10130,10130,10130,0
|
|
20231120,181400,211201520,10130,10130,10130,10130,0
|
|
20231120,181300,211201520,10130,10130,10130,10130,0
|
|
20231120,181200,211201520,10130,10130,10130,10130,0
|
|
20231120,181100,211201520,10130,10130,10130,10130,0
|
|
20231120,181000,211201520,10130,10130,10130,10130,0
|
|
20231120,180900,211201520,10130,10130,10130,10130,0
|
|
20231120,180800,211201520,10130,10130,10130,10130,0
|
|
20231120,180700,211201520,10130,10130,10130,10130,0
|
|
20231120,180600,211201520,10130,10130,10130,10130,0
|
|
20231120,180500,211201520,10130,10130,10130,10130,0
|
|
20231120,180400,211201520,10130,10130,10130,10130,0
|
|
20231120,180300,211201520,10130,10130,10130,10130,0
|
|
20231120,180200,211201520,10130,10130,10130,10130,0
|
|
20231120,180100,211201520,10130,10130,10130,10130,0
|
|
20231120,180000,211201520,10130,10130,10130,10130,0
|
|
20231120,175900,211201520,10130,10130,10130,10130,0
|
|
20231120,175800,211201520,10130,10130,10130,10130,0
|
|
20231120,175700,211201520,10130,10130,10130,10130,220
|
|
20231120,175600,211201520,10130,10130,10130,10130,0
|
|
20231120,175500,211201520,10130,10130,10130,10130,0
|
|
20231120,175400,211201520,10130,10130,10130,10130,0
|
|
20231120,175300,211201520,10130,10130,10130,10130,0
|
|
20231120,175200,211201520,10130,10130,10130,10130,0
|
|
20231120,175100,211201520,10130,10130,10130,10130,0
|
|
20231120,175000,211201520,10130,10130,10130,10130,0
|
|
20231120,174900,211201520,10130,10130,10130,10130,0
|
|
20231120,174800,211201520,10130,10130,10130,10130,0
|
|
20231120,174700,211201520,10130,10130,10130,10130,0
|
|
20231120,174600,211201520,10130,10130,10130,10130,0
|
|
20231120,174500,211201520,10130,10130,10130,10130,0
|
|
20231120,174400,211201520,10130,10130,10130,10130,0
|
|
20231120,174300,211201520,10130,10130,10130,10130,0
|
|
20231120,174200,211201520,10130,10130,10130,10130,0
|
|
20231120,174100,211201520,10130,10130,10130,10130,0
|
|
20231120,174000,211201520,10130,10130,10130,10130,0
|
|
20231120,173900,211201520,10130,10130,10130,10130,0
|
|
20231120,173800,211201520,10130,10130,10130,10130,0
|
|
20231120,173700,211201520,10130,10130,10130,10130,0
|
|
20231120,173600,211201520,10130,10130,10130,10130,0
|
|
20231120,173500,211201520,10130,10130,10130,10130,0
|
|
20231120,173400,211201520,10130,10130,10130,10130,0
|
|
20231120,173300,211201520,10130,10130,10130,10130,0
|
|
20231120,173200,211201520,10130,10130,10130,10130,0
|
|
20231120,173100,211201520,10130,10130,10130,10130,0
|
|
20231120,173000,211201520,10130,10130,10130,10130,0
|
|
20231120,172900,211201520,10130,10130,10130,10130,0
|
|
20231120,172800,211201520,10130,10130,10130,10130,0
|
|
20231120,172700,211201520,10130,10130,10130,10130,220
|
|
20231120,172600,211201520,10130,10130,10130,10130,0
|
|
20231120,172500,211201520,10130,10130,10130,10130,0
|
|
20231120,172400,211201520,10130,10130,10130,10130,0
|
|
20231120,172300,211201520,10130,10130,10130,10130,0
|
|
20231120,172200,211201520,10130,10130,10130,10130,0
|
|
20231120,172100,211201520,10130,10130,10130,10130,0
|
|
20231120,172000,211201520,10130,10130,10130,10130,0
|
|
20231120,171900,211201520,10130,10130,10130,10130,0
|
|
20231120,171800,211201520,10130,10130,10130,10130,0
|
|
20231120,171700,211201520,10130,10130,10130,10130,0
|
|
20231120,171600,211201520,10130,10130,10130,10130,0
|
|
20231120,171500,211201520,10130,10130,10130,10130,0
|
|
20231120,171400,211201520,10130,10130,10130,10130,0
|
|
20231120,171300,211201520,10130,10130,10130,10130,0
|
|
20231120,171200,211201520,10130,10130,10130,10130,0
|
|
20231120,171100,211201520,10130,10130,10130,10130,0
|
|
20231120,171000,211201520,10130,10130,10130,10130,0
|
|
20231120,170900,211201520,10130,10130,10130,10130,0
|
|
20231120,170800,211201520,10130,10130,10130,10130,0
|
|
20231120,170700,211201520,10130,10130,10130,10130,0
|
|
20231120,170600,211201520,10130,10130,10130,10130,0
|
|
20231120,170500,211201520,10130,10130,10130,10130,0
|
|
20231120,170400,211201520,10130,10130,10130,10130,0
|
|
20231120,170300,211201520,10130,10130,10130,10130,0
|
|
20231120,170200,211201520,10130,10130,10130,10130,0
|
|
20231120,170100,211201520,10130,10130,10130,10130,0
|
|
20231120,170000,211201520,10130,10130,10130,10130,0
|
|
20231120,165900,211201520,10130,10130,10130,10130,0
|
|
20231120,165800,211201520,10130,10130,10130,10130,0
|
|
20231120,165700,211201520,10130,10130,10130,10130,220
|
|
20231120,165600,211201520,10130,10130,10130,10130,0
|
|
20231120,165500,211201520,10130,10130,10130,10130,0
|
|
20231120,165400,211201520,10130,10130,10130,10130,0
|
|
20231120,165300,211201520,10130,10130,10130,10130,0
|
|
20231120,165200,211201520,10130,10130,10130,10130,0
|
|
20231120,165100,211201520,10130,10130,10130,10130,0
|
|
20231120,165000,211201520,10130,10130,10130,10130,0
|
|
20231120,164900,211201520,10130,10130,10130,10130,0
|
|
20231120,164800,211201520,10130,10130,10130,10130,0
|
|
20231120,164700,211201520,10130,10130,10130,10130,0
|
|
20231120,164600,211201520,10130,10130,10130,10130,0
|
|
20231120,164500,211201520,10130,10130,10130,10130,0
|
|
20231120,164400,211201520,10130,10130,10130,10130,0
|
|
20231120,164300,211201520,10130,10130,10130,10130,0
|
|
20231120,164200,211201520,10130,10130,10130,10130,0
|
|
20231120,164100,211201520,10130,10130,10130,10130,0
|
|
20231120,164000,211201520,10130,10130,10130,10130,0
|
|
20231120,163900,211201520,10130,10130,10130,10130,0
|
|
20231120,163800,211201520,10130,10130,10130,10130,0
|
|
20231120,163700,211201520,10130,10130,10130,10130,0
|
|
20231120,163600,211201520,10130,10130,10130,10130,0
|
|
20231120,163500,211201520,10130,10130,10130,10130,0
|
|
20231120,163400,211201520,10130,10130,10130,10130,0
|
|
20231120,163300,211201520,10130,10130,10130,10130,0
|
|
20231120,163200,211201520,10130,10130,10130,10130,0
|
|
20231120,163100,211201520,10130,10130,10130,10130,0
|
|
20231120,163000,211201520,10130,10130,10130,10130,0
|
|
20231120,162900,211201520,10130,10130,10130,10130,0
|
|
20231120,162800,211201520,10130,10130,10130,10130,0
|
|
20231120,162700,211201520,10130,10130,10130,10130,220
|
|
20231120,162600,211201520,10130,10130,10130,10130,0
|
|
20231120,162500,211201520,10130,10130,10130,10130,0
|
|
20231120,162400,211201520,10130,10130,10130,10130,0
|
|
20231120,162300,211201520,10130,10130,10130,10130,0
|
|
20231120,162200,211201520,10130,10130,10130,10130,0
|
|
20231120,162100,211201520,10130,10130,10130,10130,0
|
|
20231120,162000,211201520,10130,10130,10130,10130,0
|
|
20231120,161900,211201520,10130,10130,10130,10130,0
|
|
20231120,161800,211201520,10130,10130,10130,10130,0
|
|
20231120,161700,211201520,10130,10130,10130,10130,0
|
|
20231120,161600,211201520,10130,10130,10130,10130,0
|
|
20231120,161500,211201520,10130,10130,10130,10130,0
|
|
20231120,161400,211201520,10130,10130,10130,10130,0
|
|
20231120,161300,211201520,10130,10130,10130,10130,0
|
|
20231120,161200,211201520,10130,10130,10130,10130,0
|
|
20231120,161100,211201520,10130,10130,10130,10130,0
|
|
20231120,161000,211201520,10130,10130,10130,10130,0
|
|
20231120,160900,211201520,10130,10130,10130,10130,0
|
|
20231120,160800,211201520,10130,10130,10130,10130,0
|
|
20231120,160700,211201520,10130,10130,10130,10130,0
|
|
20231120,160600,211201520,10130,10130,10130,10130,0
|
|
20231120,160500,211201520,10130,10130,10130,10130,0
|
|
20231120,160400,211201520,10130,10130,10130,10130,0
|
|
20231120,160300,211201520,10130,10130,10130,10130,0
|
|
20231120,160200,211201520,10130,10130,10130,10130,0
|
|
20231120,160100,211201520,10130,10130,10130,10130,0
|
|
20231120,160000,211201520,10130,10130,10130,10130,0
|
|
20231120,155900,211201520,10130,10130,10130,10130,0
|
|
20231120,155800,211201520,10130,10130,10130,10130,0
|
|
20231120,155700,211201520,10130,10130,10130,10130,220
|
|
20231120,155600,211201520,10130,10130,10130,10130,0
|
|
20231120,155500,211201520,10130,10130,10130,10130,0
|
|
20231120,155400,211201520,10130,10130,10130,10130,0
|
|
20231120,155300,211201520,10130,10130,10130,10130,0
|
|
20231120,155200,211201520,10130,10130,10130,10130,0
|
|
20231120,155100,211201520,10130,10130,10130,10130,0
|
|
20231120,155000,211201520,10130,10130,10130,10130,0
|
|
20231120,154900,211201520,10130,10130,10130,10130,0
|
|
20231120,154800,211201520,10130,10130,10130,10130,0
|
|
20231120,154700,211201520,10130,10130,10130,10130,0
|
|
20231120,154600,211201520,10130,10130,10130,10130,0
|
|
20231120,154500,211201520,10130,10130,10130,10130,0
|
|
20231120,154400,211201520,10130,10130,10130,10130,0
|
|
20231120,154300,211201520,10130,10130,10130,10130,0
|
|
20231120,154200,211201520,10130,10130,10130,10130,0
|
|
20231120,154100,211201520,10130,10130,10130,10130,0
|
|
20231120,154000,211201520,10130,10130,10130,10130,0
|
|
20231120,153900,211201520,10130,10130,10130,10130,0
|
|
20231120,153800,211201520,10130,10130,10130,10130,0
|
|
20231120,153700,211201520,10130,10130,10130,10130,0
|
|
20231120,153600,211201520,10130,10130,10130,10130,0
|
|
20231120,153500,211201520,10130,10130,10130,10130,0
|
|
20231120,153400,211201520,10130,10130,10130,10130,0
|
|
20231120,153300,211201520,10130,10130,10130,10130,0
|
|
20231120,153200,211201520,10130,10130,10130,10130,0
|
|
20231120,153100,211201520,10130,10130,10130,10130,0
|
|
20231120,153000,211201520,10130,10130,10130,10130,220
|
|
20231120,152900,208972920,10170,10170,10170,10170,0
|
|
20231120,152800,208972920,10170,10170,10170,10170,0
|
|
20231120,152700,208972920,10170,10170,10170,10170,0
|
|
20231120,152600,208972920,10170,10170,10170,10170,0
|
|
20231120,152500,208972920,10170,10170,10170,10170,0
|
|
20231120,152400,208972920,10170,10170,10170,10170,0
|
|
20231120,152300,208972920,10170,10170,10170,10170,0
|
|
20231120,152200,208972920,10170,10170,10170,10170,0
|
|
20231120,152100,208972920,10170,10170,10170,10170,0
|
|
20231120,152000,208972920,10170,10170,10170,10170,0
|
|
20231120,151900,208972920,10170,10150,10180,10150,105
|
|
20231120,151800,207906610,10180,10180,10180,10180,11
|
|
20231120,151700,207794630,10150,10130,10180,10130,309
|
|
20231120,151600,204652270,10140,10140,10140,10140,10
|
|
20231120,151500,204550870,10150,10150,10150,10150,9
|
|
20231120,151400,204459520,10140,10140,10140,10140,1
|
|
20231120,151300,204449380,10150,10150,10150,10150,11
|
|
20231120,151200,204337730,10160,10160,10160,10160,21
|
|
20231120,151100,204124370,10180,10180,10180,10180,0
|
|
20231120,151000,204124370,10180,10180,10180,10180,0
|
|
20231120,150900,204124370,10180,10180,10180,10180,0
|
|
20231120,150800,204124370,10180,10160,10180,10100,1014
|
|
20231120,150700,193840800,10180,10180,10180,10180,2
|
|
20231120,150600,193820440,10180,10180,10180,10180,0
|
|
20231120,150500,193820440,10180,10180,10180,10180,0
|
|
20231120,150400,193820440,10180,10180,10180,10180,0
|
|
20231120,150300,193820440,10180,10180,10180,10180,1
|
|
20231120,150200,193810260,10180,10180,10180,10180,1
|
|
20231120,150100,193800080,10180,10160,10180,10160,60
|
|
20231120,150000,193190040,10160,10180,10180,10160,433
|
|
20231120,145900,188788120,10180,10180,10180,10180,2
|
|
20231120,145800,188767760,10180,10180,10180,10180,17
|
|
20231120,145700,188594700,10180,10180,10180,10180,0
|
|
20231120,145600,188594700,10180,10180,10180,10180,2
|
|
20231120,145500,188574340,10180,10180,10180,10180,0
|
|
20231120,145400,188574340,10180,10160,10180,10160,138
|
|
20231120,145300,187169540,10170,10170,10170,10170,0
|
|
20231120,145200,187169540,10170,10170,10170,10170,0
|
|
20231120,145100,187169540,10170,10170,10170,10170,0
|
|
20231120,145000,187169540,10170,10170,10170,10170,15
|
|
20231120,144900,187016990,10170,10170,10170,10170,0
|
|
20231120,144800,187016990,10170,10170,10170,10170,0
|
|
20231120,144700,187016990,10170,10170,10170,10170,20
|
|
20231120,144600,186813590,10180,10170,10180,10170,189
|
|
20231120,144500,184891040,10160,10160,10160,10160,0
|
|
20231120,144400,184891040,10160,10170,10170,10160,136
|
|
20231120,144300,183507940,10160,10160,10160,10160,2
|
|
20231120,144200,183487620,10170,10170,10170,10170,11
|
|
20231120,144100,183375750,10170,10180,10180,10170,15
|
|
20231120,144000,183223150,10180,10180,10180,10180,0
|
|
20231120,143900,183223150,10180,10180,10180,10180,100
|
|
20231120,143800,182205150,10170,10170,10170,10170,0
|
|
20231120,143700,182205150,10170,10170,10170,10170,0
|
|
20231120,143600,182205150,10170,10170,10170,10170,1
|
|
20231120,143500,182194980,10180,10180,10180,10180,1
|
|
20231120,143400,182184800,10150,10160,10160,10150,52
|
|
20231120,143300,181656980,10150,10150,10150,10150,0
|
|
20231120,143200,181656980,10150,10150,10150,10150,117
|
|
20231120,143100,180469430,10150,10150,10150,10150,0
|
|
20231120,143000,180469430,10150,10150,10150,10150,0
|
|
20231120,142900,180469430,10150,10150,10150,10150,0
|
|
20231120,142800,180469430,10150,10150,10150,10150,0
|
|
20231120,142700,180469430,10150,10150,10150,10150,0
|
|
20231120,142600,180469430,10150,10150,10150,10150,2
|
|
20231120,142500,180449130,10140,10140,10140,10140,0
|
|
20231120,142400,180449130,10140,10180,10180,10140,25
|
|
20231120,142300,180195230,10180,10180,10180,10180,0
|
|
20231120,142200,180195230,10180,10180,10180,10180,50
|
|
20231120,142100,179686230,10140,10140,10140,10140,0
|
|
20231120,142000,179686230,10140,10140,10140,10140,88
|
|
20231120,141900,178793910,10140,10140,10140,10140,118
|
|
20231120,141800,177597390,10140,10140,10140,10140,1
|
|
20231120,141700,177587250,10140,10170,10170,10140,82
|
|
20231120,141600,176755680,10180,10180,10180,10180,0
|
|
20231120,141500,176755680,10180,10180,10180,10180,0
|
|
20231120,141400,176755680,10180,10170,10180,10170,68
|
|
20231120,141300,176064010,10180,10180,10180,10180,0
|
|
20231120,141200,176064010,10180,10180,10180,10180,4
|
|
20231120,141100,176023290,10180,10180,10180,10180,0
|
|
20231120,141000,176023290,10180,10180,10180,10180,0
|
|
20231120,140900,176023290,10180,10180,10180,10180,0
|
|
20231120,140800,176023290,10180,10180,10180,10180,0
|
|
20231120,140700,176023290,10180,10180,10180,10180,1
|
|
20231120,140600,176013110,10180,10180,10180,10180,0
|
|
20231120,140500,176013110,10180,10180,10180,10180,6
|
|
20231120,140400,175952030,10180,10180,10180,10180,16
|
|
20231120,140300,175789150,10180,10180,10180,10180,17
|
|
20231120,140200,175616090,10180,10180,10180,10180,0
|
|
20231120,140100,175616090,10180,10180,10180,10180,0
|
|
20231120,140000,175616090,10180,10180,10180,10180,0
|
|
20231120,135900,175616090,10180,10180,10180,10170,110
|
|
20231120,135800,174497290,10180,10170,10180,10170,205
|
|
20231120,135700,172412280,10170,10170,10170,10170,0
|
|
20231120,135600,172412280,10170,10170,10170,10170,0
|
|
20231120,135500,172412280,10170,10170,10170,10170,0
|
|
20231120,135400,172412280,10170,10170,10170,10170,0
|
|
20231120,135300,172412280,10170,10170,10170,10170,60
|
|
20231120,135200,171802080,10140,10140,10140,10140,2
|
|
20231120,135100,171781800,10170,10170,10170,10170,0
|
|
20231120,135000,171781800,10170,10170,10170,10170,207
|
|
20231120,134900,169676610,10170,10170,10170,10170,0
|
|
20231120,134800,169676610,10170,10170,10170,10170,1
|
|
20231120,134700,169666440,10170,10170,10170,10170,22
|
|
20231120,134600,169442700,10170,10160,10170,10150,185
|
|
20231120,134500,167564600,10160,10160,10160,10160,0
|
|
20231120,134400,167564600,10160,10160,10160,10160,0
|
|
20231120,134300,167564600,10160,10160,10160,10160,22
|
|
20231120,134200,167341080,10130,10130,10130,10130,0
|
|
20231120,134100,167341080,10130,10130,10130,10130,0
|
|
20231120,134000,167341080,10130,10130,10130,10130,1
|
|
20231120,133900,167330950,10130,10130,10130,10130,0
|
|
20231120,133800,167330950,10130,10130,10130,10130,158
|
|
20231120,133700,165730410,10160,10160,10160,10160,16
|
|
20231120,133600,165567850,10160,10160,10160,10160,0
|
|
20231120,133500,165567850,10160,10160,10160,10160,0
|
|
20231120,133400,165567850,10160,10160,10160,10160,0
|
|
20231120,133300,165567850,10160,10160,10160,10160,10
|
|
20231120,133200,165466250,10160,10160,10160,10160,0
|
|
20231120,133100,165466250,10160,10160,10160,10160,0
|
|
20231120,133000,165466250,10160,10160,10160,10160,0
|
|
20231120,132900,165466250,10160,10160,10160,10160,0
|
|
20231120,132800,165466250,10160,10160,10160,10160,0
|
|
20231120,132700,165466250,10160,10160,10160,10160,0
|
|
20231120,132600,165466250,10160,10160,10160,10160,2
|
|
20231120,132500,165445930,10160,10160,10160,10160,0
|
|
20231120,132400,165445930,10160,10160,10160,10160,91
|
|
20231120,132300,164521370,10160,10160,10160,10160,118
|
|
20231120,132200,163322490,10130,10130,10130,10130,0
|
|
20231120,132100,163322490,10130,10130,10130,10130,0
|
|
20231120,132000,163322490,10130,10130,10130,10130,30
|
|
20231120,131900,163018590,10160,10160,10160,10160,1
|
|
20231120,131800,163008430,10160,10160,10160,10160,0
|
|
20231120,131700,163008430,10160,10130,10160,10130,12
|
|
20231120,131600,162886750,10130,10130,10130,10130,6
|
|
20231120,131500,162825970,10160,10160,10160,10130,11
|
|
20231120,131400,162714280,10160,10160,10160,10130,115
|
|
20231120,131300,161549000,10150,10150,10150,10150,0
|
|
20231120,131200,161549000,10150,10140,10150,10140,6
|
|
20231120,131100,161488120,10160,10160,10160,10160,1
|
|
20231120,131000,161477960,10160,10160,10160,10160,0
|
|
20231120,130900,161477960,10160,10160,10160,10160,2
|
|
20231120,130800,161457640,10170,10170,10170,10170,24
|
|
20231120,130700,161213560,10170,10140,10170,10080,789
|
|
20231120,130600,153249050,10180,10170,10180,10170,24
|
|
20231120,130500,153004950,10140,10140,10140,10140,0
|
|
20231120,130400,153004950,10140,10140,10140,10140,1
|
|
20231120,130300,152994810,10170,10170,10170,10170,2
|
|
20231120,130200,152974470,10180,10180,10180,10180,0
|
|
20231120,130100,152974470,10180,10180,10180,10180,0
|
|
20231120,130000,152974470,10180,10180,10180,10180,0
|
|
20231120,125900,152974470,10180,10180,10180,10180,0
|
|
20231120,125800,152974470,10180,10180,10180,10180,0
|
|
20231120,125700,152974470,10180,10180,10180,10180,0
|
|
20231120,125600,152974470,10180,10170,10180,10170,24
|
|
20231120,125500,152730250,10180,10140,10180,10120,254
|
|
20231120,125400,150153250,10110,10110,10110,10110,2
|
|
20231120,125300,150133030,10160,10160,10160,10160,0
|
|
20231120,125200,150133030,10160,10160,10160,10160,0
|
|
20231120,125100,150133030,10160,10160,10160,10160,0
|
|
20231120,125000,150133030,10160,10160,10160,10160,0
|
|
20231120,124900,150133030,10160,10160,10160,10160,0
|
|
20231120,124800,150133030,10160,10160,10160,10160,24
|
|
20231120,124700,149889190,10160,10160,10160,10160,0
|
|
20231120,124600,149889190,10160,10100,10160,10060,678
|
|
20231120,124500,143040170,10080,10080,10080,10080,0
|
|
20231120,124400,143040170,10080,10140,10140,10080,505
|
|
20231120,124300,137937370,10140,10150,10150,10140,4
|
|
20231120,124200,137896780,10160,10160,10160,10160,0
|
|
20231120,124100,137896780,10160,10160,10160,10160,0
|
|
20231120,124000,137896780,10160,10160,10160,10160,53
|
|
20231120,123900,137358300,10160,10160,10160,10160,0
|
|
20231120,123800,137358300,10160,10160,10160,10160,0
|
|
20231120,123700,137358300,10160,10160,10160,10160,0
|
|
20231120,123600,137358300,10160,10160,10160,10160,0
|
|
20231120,123500,137358300,10160,10160,10160,10160,0
|
|
20231120,123400,137358300,10160,10160,10160,10160,0
|
|
20231120,123300,137358300,10160,10160,10160,10160,0
|
|
20231120,123200,137358300,10160,10160,10160,10160,20
|
|
20231120,123100,137155100,10160,10160,10160,10160,12
|
|
20231120,123000,137033180,10160,10160,10160,10160,0
|
|
20231120,122900,137033180,10160,10160,10160,10160,0
|
|
20231120,122800,137033180,10160,10160,10160,10160,0
|
|
20231120,122700,137033180,10160,10160,10160,10160,0
|
|
20231120,122600,137033180,10160,10160,10160,10160,0
|
|
20231120,122500,137033180,10160,10140,10160,10140,103
|
|
20231120,122400,135988700,10140,10160,10160,10140,41
|
|
20231120,122300,135572940,10160,10160,10160,10160,0
|
|
20231120,122200,135572940,10160,10160,10160,10160,0
|
|
20231120,122100,135572940,10160,10160,10160,10160,0
|
|
20231120,122000,135572940,10160,10150,10160,10150,66
|
|
20231120,121900,134903030,10150,10150,10150,10150,3
|
|
20231120,121800,134872580,10150,10150,10150,10150,0
|
|
20231120,121700,134872580,10150,10150,10150,10150,0
|
|
20231120,121600,134872580,10150,10150,10150,10150,32
|
|
20231120,121500,134547780,10150,10150,10150,10150,0
|
|
20231120,121400,134547780,10150,10150,10150,10150,18
|
|
20231120,121300,134365080,10150,10150,10150,10150,0
|
|
20231120,121200,134365080,10150,10150,10150,10150,5
|
|
20231120,121100,134314330,10150,10150,10150,10150,0
|
|
20231120,121000,134314330,10150,10150,10150,10150,0
|
|
20231120,120900,134314330,10150,10150,10150,10150,0
|
|
20231120,120800,134314330,10150,10150,10150,10150,0
|
|
20231120,120700,134314330,10150,10150,10150,10150,29
|
|
20231120,120600,134019980,10150,10150,10150,10150,5
|
|
20231120,120500,133969230,10170,10170,10170,10170,0
|
|
20231120,120400,133969230,10170,10170,10170,10170,0
|
|
20231120,120300,133969230,10170,10170,10170,10170,0
|
|
20231120,120200,133969230,10170,10170,10170,10170,0
|
|
20231120,120100,133969230,10170,10170,10170,10170,6
|
|
20231120,120000,133908210,10170,10170,10170,10170,18
|
|
20231120,115900,133725150,10160,10160,10160,10160,132
|
|
20231120,115800,132384030,10150,10150,10150,10150,0
|
|
20231120,115700,132384030,10150,10150,10150,10150,0
|
|
20231120,115600,132384030,10150,10150,10150,10150,2
|
|
20231120,115500,132363730,10150,10150,10150,10150,0
|
|
20231120,115400,132363730,10150,10150,10150,10150,0
|
|
20231120,115300,132363730,10150,10150,10150,10150,0
|
|
20231120,115200,132363730,10150,10150,10150,10150,7
|
|
20231120,115100,132292680,10160,10160,10160,10160,16
|
|
20231120,115000,132130120,10160,10160,10160,10160,10
|
|
20231120,114900,132028520,10170,10170,10170,10170,0
|
|
20231120,114800,132028520,10170,10170,10170,10170,0
|
|
20231120,114700,132028520,10170,10170,10170,10170,100
|
|
20231120,114600,131011520,10170,10170,10170,10170,0
|
|
20231120,114500,131011520,10170,10170,10170,10170,0
|
|
20231120,114400,131011520,10170,10170,10170,10170,0
|
|
20231120,114300,131011520,10170,10170,10170,10170,0
|
|
20231120,114200,131011520,10170,10170,10170,10170,0
|
|
20231120,114100,131011520,10170,10170,10170,10170,24
|
|
20231120,114000,130767440,10180,10180,10180,10180,0
|
|
20231120,113900,130767440,10180,10180,10180,10180,0
|
|
20231120,113800,130767440,10180,10180,10180,10180,0
|
|
20231120,113700,130767440,10180,10180,10180,10180,0
|
|
20231120,113600,130767440,10180,10190,10190,10180,53
|
|
20231120,113500,130227890,10190,10180,10190,10180,182
|
|
20231120,113400,128375040,10180,10180,10180,10180,3
|
|
20231120,113300,128344500,10170,10170,10170,10170,68
|
|
20231120,113200,127652940,10180,10180,10180,10180,0
|
|
20231120,113100,127652940,10180,10180,10180,10180,0
|
|
20231120,113000,127652940,10180,10160,10180,10160,67
|
|
20231120,112900,126971440,10160,10160,10160,10160,72
|
|
20231120,112800,126239920,10160,10160,10160,10160,0
|
|
20231120,112700,126239920,10160,10160,10160,10160,0
|
|
20231120,112600,126239920,10160,10160,10160,10160,3
|
|
20231120,112500,126209440,10160,10170,10170,10160,35
|
|
20231120,112400,125853500,10170,10170,10170,10170,0
|
|
20231120,112300,125853500,10170,10170,10170,10170,0
|
|
20231120,112200,125853500,10170,10170,10170,10170,0
|
|
20231120,112100,125853500,10170,10170,10170,10170,0
|
|
20231120,112000,125853500,10170,10170,10170,10170,49
|
|
20231120,111900,125355170,10150,10150,10150,10150,0
|
|
20231120,111800,125355170,10150,10150,10150,10150,0
|
|
20231120,111700,125355170,10150,10150,10150,10150,1
|
|
20231120,111600,125345020,10160,10160,10160,10160,50
|
|
20231120,111500,124837020,10170,10170,10170,10170,0
|
|
20231120,111400,124837020,10170,10170,10170,10170,21
|
|
20231120,111300,124623450,10170,10170,10170,10170,50
|
|
20231120,111200,124114950,10170,10170,10170,10170,0
|
|
20231120,111100,124114950,10170,10170,10180,10170,74
|
|
20231120,111000,123362160,10160,10160,10160,10160,0
|
|
20231120,110900,123362160,10160,10160,10160,10160,0
|
|
20231120,110800,123362160,10160,10160,10160,10160,0
|
|
20231120,110700,123362160,10160,10160,10160,10160,0
|
|
20231120,110600,123362160,10160,10160,10160,10160,0
|
|
20231120,110500,123362160,10160,10160,10160,10160,50
|
|
20231120,110400,122854160,10160,10170,10170,10160,54
|
|
20231120,110300,122305020,10180,10180,10180,10180,50
|
|
20231120,110200,121796020,10180,10180,10180,10180,0
|
|
20231120,110100,121796020,10180,10170,10180,10170,39
|
|
20231120,110000,121399170,10170,10170,10170,10170,51
|
|
20231120,105900,120880500,10160,10160,10160,10160,0
|
|
20231120,105800,120880500,10160,10160,10160,10160,0
|
|
20231120,105700,120880500,10160,10160,10160,10160,0
|
|
20231120,105600,120880500,10160,10160,10160,10160,0
|
|
20231120,105500,120880500,10160,10160,10160,10160,21
|
|
20231120,105400,120667140,10160,10160,10160,10160,5
|
|
20231120,105300,120616340,10160,10160,10160,10160,0
|
|
20231120,105200,120616340,10160,10160,10160,10160,45
|
|
20231120,105100,120159140,10160,10160,10160,10160,61
|
|
20231120,105000,119539380,10170,10170,10170,10170,0
|
|
20231120,104900,119539380,10170,10170,10170,10170,0
|
|
20231120,104800,119539380,10170,10170,10170,10170,10
|
|
20231120,104700,119437680,10170,10170,10170,10170,0
|
|
20231120,104600,119437680,10170,10170,10170,10170,0
|
|
20231120,104500,119437680,10170,10170,10170,10170,0
|
|
20231120,104400,119437680,10170,10170,10170,10170,0
|
|
20231120,104300,119437680,10170,10170,10170,10170,9
|
|
20231120,104200,119346150,10170,10170,10170,10170,0
|
|
20231120,104100,119346150,10170,10170,10170,10170,0
|
|
20231120,104000,119346150,10170,10170,10170,10170,0
|
|
20231120,103900,119346150,10170,10170,10170,10170,40
|
|
20231120,103800,118939350,10160,10160,10160,10160,0
|
|
20231120,103700,118939350,10160,10160,10160,10160,0
|
|
20231120,103600,118939350,10160,10170,10170,10160,8
|
|
20231120,103500,118858030,10170,10170,10170,10160,81
|
|
20231120,103400,118034460,10170,10180,10180,10170,97
|
|
20231120,103300,117047550,10170,10170,10170,10170,45
|
|
20231120,103200,116589900,10170,10170,10180,10170,13
|
|
20231120,103100,116457680,10170,10180,10180,10170,5
|
|
20231120,103000,116406790,10180,10180,10180,10180,0
|
|
20231120,102900,116406790,10180,10180,10180,10180,15
|
|
20231120,102800,116254090,10180,10170,10180,10170,7
|
|
20231120,102700,116182840,10180,10180,10180,10180,31
|
|
20231120,102600,115867260,10180,10180,10180,10180,0
|
|
20231120,102500,115867260,10180,10180,10180,10180,0
|
|
20231120,102400,115867260,10180,10180,10180,10180,0
|
|
20231120,102300,115867260,10180,10180,10180,10180,0
|
|
20231120,102200,115867260,10180,10180,10180,10180,1
|
|
20231120,102100,115857080,10180,10180,10180,10180,2
|
|
20231120,102000,115836720,10180,10180,10180,10180,0
|
|
20231120,101900,115836720,10180,10190,10190,10180,60
|
|
20231120,101800,115225340,10190,10190,10190,10190,0
|
|
20231120,101700,115225340,10190,10190,10190,10190,10
|
|
20231120,101600,115123440,10170,10170,10170,10170,1
|
|
20231120,101500,115113270,10190,10190,10190,10190,3
|
|
20231120,101400,115082700,10160,10160,10160,10160,0
|
|
20231120,101300,115082700,10160,10170,10170,10160,14
|
|
20231120,101200,114940430,10160,10160,10160,10160,0
|
|
20231120,101100,114940430,10160,10180,10180,10160,200
|
|
20231120,101000,112907470,10190,10190,10190,10190,10
|
|
20231120,100900,112805570,10200,10200,10200,10200,100
|
|
20231120,100800,111785570,10200,10200,10200,10200,0
|
|
20231120,100700,111785570,10200,10190,10200,10180,58
|
|
20231120,100600,111194520,10190,10190,10200,10180,265
|
|
20231120,100500,108494170,10220,10200,10220,10190,631
|
|
20231120,100400,102053680,10190,10190,10190,10180,81
|
|
20231120,100300,101228640,10190,10200,10200,10190,51
|
|
20231120,100200,100708450,10200,10190,10200,10190,82
|
|
20231120,100100,99872130,10190,10210,10210,10190,101
|
|
20231120,100000,98840960,10210,10200,10210,10200,43
|
|
20231120,095900,98402140,10210,10210,10210,10210,112
|
|
20231120,095800,97258620,10210,10210,10210,10210,21
|
|
20231120,095700,97044210,10210,10210,10210,10210,228
|
|
20231120,095600,94716330,10210,10180,10210,10180,780
|
|
20231120,095500,86765370,10160,10160,10160,10160,51
|
|
20231120,095400,86247210,10160,10160,10180,10160,550
|
|
20231120,095300,80652480,10170,10180,10180,10170,10
|
|
20231120,095200,80550760,10180,10180,10200,10180,191
|
|
20231120,095100,78604520,10180,10170,10180,10170,3
|
|
20231120,095000,78573990,10200,10200,10200,10200,1
|
|
20231120,094900,78563790,10170,10170,10170,10160,355
|
|
20231120,094800,74953460,10200,10160,10210,10160,225
|
|
20231120,094700,72664400,10150,10200,10210,10150,410
|
|
20231120,094600,68479760,10170,10170,10200,10140,508
|
|
20231120,094500,63303290,10180,10130,10180,10130,862
|
|
20231120,094400,54550320,10140,10140,10140,10140,7
|
|
20231120,094300,54479340,10150,10150,10150,10150,1
|
|
20231120,094200,54469190,10150,10150,10150,10150,1
|
|
20231120,094100,54459040,10150,10130,10150,10130,89
|
|
20231120,094000,53556090,10150,10150,10150,10150,1
|
|
20231120,093900,53545940,10130,10130,10130,10130,2
|
|
20231120,093800,53525680,10130,10130,10140,10130,429
|
|
20231120,093700,49179860,10130,10130,10130,10130,83
|
|
20231120,093600,48339070,10130,10130,10130,10130,2
|
|
20231120,093500,48318810,10130,10150,10150,10130,98
|
|
20231120,093400,47326030,10150,10150,10150,10150,5
|
|
20231120,093300,47275280,10150,10130,10150,10130,317
|
|
20231120,093200,44060880,10130,10130,10130,10130,0
|
|
20231120,093100,44060880,10130,10130,10140,10130,256
|
|
20231120,093000,41465580,10140,10140,10140,10140,0
|
|
20231120,092900,41465580,10140,10140,10140,10120,182
|
|
20231120,092800,39620860,10140,10120,10140,10120,736
|
|
20231120,092700,32171750,10120,10080,10120,10080,1296
|
|
20231120,092600,19082150,10080,10060,10080,10060,521
|
|
20231120,092500,13834900,10070,10070,10070,10070,53
|
|
20231120,092400,13301190,10070,10070,10070,10070,13
|
|
20231120,092300,13170280,10080,10080,10080,10080,0
|
|
20231120,092200,13170280,10080,10080,10080,10080,0
|
|
20231120,092100,13170280,10080,10050,10080,10050,530
|
|
20231120,092000,7836430,10060,10060,10060,10060,11
|
|
20231120,091900,7725770,10060,10060,10060,10060,104
|
|
20231120,091800,6679530,10060,10060,10060,10060,0
|
|
20231120,091700,6679530,10060,10060,10060,10060,301
|
|
20231120,091600,3651470,10060,10060,10060,10060,100
|
|
20231120,091500,2645470,10060,10060,10060,10060,0
|
|
20231120,091400,2645470,10060,10060,10060,10060,0
|
|
20231120,091300,2645470,10060,10060,10060,10060,0
|
|
20231120,091200,2645470,10060,10060,10060,10060,0
|
|
20231120,091100,2645470,10060,10060,10060,10060,0
|
|
20231120,091000,2645470,10060,10060,10060,10060,1
|
|
20231120,090900,2635410,10060,10060,10060,10060,0
|
|
20231120,090800,2635410,10060,10060,10060,10060,0
|
|
20231120,090700,2635410,10060,10060,10060,10060,1
|
|
20231120,090600,2625350,10070,10070,10070,10070,129
|
|
20231120,090500,1326320,10070,10070,10070,10070,0
|
|
20231120,090400,1326320,10070,10070,10070,10070,1
|
|
20231120,090300,1316250,10040,10040,10040,10040,0
|
|
20231120,090200,1316250,10040,10040,10040,10040,10
|
|
20231120,090100,1215850,10050,10050,10050,10050,0
|
|
20231120,090000,1215850,10050,10050,10050,10050,101
|