650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194700,348101000,6580,6580,6580,6580,146
|
|
20231120,194600,348101000,6580,6580,6580,6580,0
|
|
20231120,194500,348101000,6580,6580,6580,6580,0
|
|
20231120,194400,348101000,6580,6580,6580,6580,0
|
|
20231120,194300,348101000,6580,6580,6580,6580,0
|
|
20231120,194200,348101000,6580,6580,6580,6580,0
|
|
20231120,194100,348101000,6580,6580,6580,6580,0
|
|
20231120,194000,348101000,6580,6580,6580,6580,0
|
|
20231120,193900,348101000,6580,6580,6580,6580,0
|
|
20231120,193800,348101000,6580,6580,6580,6580,0
|
|
20231120,193700,348101000,6580,6580,6580,6580,0
|
|
20231120,193600,348101000,6580,6580,6580,6580,0
|
|
20231120,193500,348101000,6580,6580,6580,6580,0
|
|
20231120,193400,348101000,6580,6580,6580,6580,0
|
|
20231120,193300,348101000,6580,6580,6580,6580,0
|
|
20231120,193200,348101000,6580,6580,6580,6580,0
|
|
20231120,193100,348101000,6580,6580,6580,6580,0
|
|
20231120,193000,348101000,6580,6580,6580,6580,0
|
|
20231120,192900,348101000,6580,6580,6580,6580,0
|
|
20231120,192800,348101000,6580,6580,6580,6580,0
|
|
20231120,192700,348101000,6580,6580,6580,6580,0
|
|
20231120,192600,348101000,6580,6580,6580,6580,0
|
|
20231120,192500,348101000,6580,6580,6580,6580,0
|
|
20231120,192400,348101000,6580,6580,6580,6580,0
|
|
20231120,192300,348101000,6580,6580,6580,6580,0
|
|
20231120,192200,348101000,6580,6580,6580,6580,0
|
|
20231120,192100,348101000,6580,6580,6580,6580,0
|
|
20231120,192000,348101000,6580,6580,6580,6580,0
|
|
20231120,191900,348101000,6580,6580,6580,6580,0
|
|
20231120,191800,348101000,6580,6580,6580,6580,0
|
|
20231120,191700,348101000,6580,6580,6580,6580,146
|
|
20231120,191600,348101000,6580,6580,6580,6580,0
|
|
20231120,191500,348101000,6580,6580,6580,6580,0
|
|
20231120,191400,348101000,6580,6580,6580,6580,0
|
|
20231120,191300,348101000,6580,6580,6580,6580,0
|
|
20231120,191200,348101000,6580,6580,6580,6580,0
|
|
20231120,191100,348101000,6580,6580,6580,6580,0
|
|
20231120,191000,348101000,6580,6580,6580,6580,0
|
|
20231120,190900,348101000,6580,6580,6580,6580,0
|
|
20231120,190800,348101000,6580,6580,6580,6580,0
|
|
20231120,190700,348101000,6580,6580,6580,6580,0
|
|
20231120,190600,348101000,6580,6580,6580,6580,0
|
|
20231120,190500,348101000,6580,6580,6580,6580,0
|
|
20231120,190400,348101000,6580,6580,6580,6580,0
|
|
20231120,190300,348101000,6580,6580,6580,6580,0
|
|
20231120,190200,348101000,6580,6580,6580,6580,0
|
|
20231120,190100,348101000,6580,6580,6580,6580,0
|
|
20231120,190000,348101000,6580,6580,6580,6580,0
|
|
20231120,185900,348101000,6580,6580,6580,6580,0
|
|
20231120,185800,348101000,6580,6580,6580,6580,0
|
|
20231120,185700,348101000,6580,6580,6580,6580,0
|
|
20231120,185600,348101000,6580,6580,6580,6580,0
|
|
20231120,185500,348101000,6580,6580,6580,6580,0
|
|
20231120,185400,348101000,6580,6580,6580,6580,0
|
|
20231120,185300,348101000,6580,6580,6580,6580,0
|
|
20231120,185200,348101000,6580,6580,6580,6580,0
|
|
20231120,185100,348101000,6580,6580,6580,6580,0
|
|
20231120,185000,348101000,6580,6580,6580,6580,0
|
|
20231120,184900,348101000,6580,6580,6580,6580,0
|
|
20231120,184800,348101000,6580,6580,6580,6580,0
|
|
20231120,184700,348101000,6580,6580,6580,6580,146
|
|
20231120,184600,348101000,6580,6580,6580,6580,0
|
|
20231120,184500,348101000,6580,6580,6580,6580,0
|
|
20231120,184400,348101000,6580,6580,6580,6580,0
|
|
20231120,184300,348101000,6580,6580,6580,6580,0
|
|
20231120,184200,348101000,6580,6580,6580,6580,0
|
|
20231120,184100,348101000,6580,6580,6580,6580,0
|
|
20231120,184000,348101000,6580,6580,6580,6580,0
|
|
20231120,183900,348101000,6580,6580,6580,6580,0
|
|
20231120,183800,348101000,6580,6580,6580,6580,0
|
|
20231120,183700,348101000,6580,6580,6580,6580,0
|
|
20231120,183600,348101000,6580,6580,6580,6580,0
|
|
20231120,183500,348101000,6580,6580,6580,6580,0
|
|
20231120,183400,348101000,6580,6580,6580,6580,0
|
|
20231120,183300,348101000,6580,6580,6580,6580,0
|
|
20231120,183200,348101000,6580,6580,6580,6580,0
|
|
20231120,183100,348101000,6580,6580,6580,6580,0
|
|
20231120,183000,348101000,6580,6580,6580,6580,0
|
|
20231120,182900,348101000,6580,6580,6580,6580,0
|
|
20231120,182800,348101000,6580,6580,6580,6580,0
|
|
20231120,182700,348101000,6580,6580,6580,6580,0
|
|
20231120,182600,348101000,6580,6580,6580,6580,0
|
|
20231120,182500,348101000,6580,6580,6580,6580,0
|
|
20231120,182400,348101000,6580,6580,6580,6580,0
|
|
20231120,182300,348101000,6580,6580,6580,6580,0
|
|
20231120,182200,348101000,6580,6580,6580,6580,0
|
|
20231120,182100,348101000,6580,6580,6580,6580,0
|
|
20231120,182000,348101000,6580,6580,6580,6580,0
|
|
20231120,181900,348101000,6580,6580,6580,6580,0
|
|
20231120,181800,348101000,6580,6580,6580,6580,0
|
|
20231120,181700,348101000,6580,6580,6580,6580,146
|
|
20231120,181600,348101000,6580,6580,6580,6580,0
|
|
20231120,181500,348101000,6580,6580,6580,6580,0
|
|
20231120,181400,348101000,6580,6580,6580,6580,0
|
|
20231120,181300,348101000,6580,6580,6580,6580,0
|
|
20231120,181200,348101000,6580,6580,6580,6580,0
|
|
20231120,181100,348101000,6580,6580,6580,6580,0
|
|
20231120,181000,348101000,6580,6580,6580,6580,0
|
|
20231120,180900,348101000,6580,6580,6580,6580,0
|
|
20231120,180800,348101000,6580,6580,6580,6580,0
|
|
20231120,180700,348101000,6580,6580,6580,6580,0
|
|
20231120,180600,348101000,6580,6580,6580,6580,0
|
|
20231120,180500,348101000,6580,6580,6580,6580,0
|
|
20231120,180400,348101000,6580,6580,6580,6580,0
|
|
20231120,180300,348101000,6580,6580,6580,6580,0
|
|
20231120,180200,348101000,6580,6580,6580,6580,0
|
|
20231120,180100,348101000,6580,6580,6580,6580,0
|
|
20231120,180000,348101000,6580,6580,6580,6580,0
|
|
20231120,175900,348101000,6580,6580,6580,6580,0
|
|
20231120,175800,348101000,6580,6580,6580,6580,0
|
|
20231120,175700,348101000,6580,6580,6580,6580,0
|
|
20231120,175600,348101000,6580,6580,6580,6580,0
|
|
20231120,175500,348101000,6580,6580,6580,6580,0
|
|
20231120,175400,348101000,6580,6580,6580,6580,0
|
|
20231120,175300,348101000,6580,6580,6580,6580,0
|
|
20231120,175200,348101000,6580,6580,6580,6580,0
|
|
20231120,175100,348101000,6580,6580,6580,6580,0
|
|
20231120,175000,348101000,6580,6580,6580,6580,0
|
|
20231120,174900,348101000,6580,6580,6580,6580,0
|
|
20231120,174800,348101000,6580,6580,6580,6580,0
|
|
20231120,174700,348101000,6580,6580,6580,6580,146
|
|
20231120,174600,348101000,6580,6580,6580,6580,0
|
|
20231120,174500,348101000,6580,6580,6580,6580,0
|
|
20231120,174400,348101000,6580,6580,6580,6580,0
|
|
20231120,174300,348101000,6580,6580,6580,6580,0
|
|
20231120,174200,348101000,6580,6580,6580,6580,0
|
|
20231120,174100,348101000,6580,6580,6580,6580,0
|
|
20231120,174000,348101000,6580,6580,6580,6580,0
|
|
20231120,173900,348101000,6580,6580,6580,6580,0
|
|
20231120,173800,348101000,6580,6580,6580,6580,0
|
|
20231120,173700,348101000,6580,6580,6580,6580,0
|
|
20231120,173600,348101000,6580,6580,6580,6580,0
|
|
20231120,173500,348101000,6580,6580,6580,6580,0
|
|
20231120,173400,348101000,6580,6580,6580,6580,0
|
|
20231120,173300,348101000,6580,6580,6580,6580,0
|
|
20231120,173200,348101000,6580,6580,6580,6580,0
|
|
20231120,173100,348101000,6580,6580,6580,6580,0
|
|
20231120,173000,348101000,6580,6580,6580,6580,0
|
|
20231120,172900,348101000,6580,6580,6580,6580,0
|
|
20231120,172800,348101000,6580,6580,6580,6580,0
|
|
20231120,172700,348101000,6580,6580,6580,6580,0
|
|
20231120,172600,348101000,6580,6580,6580,6580,0
|
|
20231120,172500,348101000,6580,6580,6580,6580,0
|
|
20231120,172400,348101000,6580,6580,6580,6580,0
|
|
20231120,172300,348101000,6580,6580,6580,6580,0
|
|
20231120,172200,348101000,6580,6580,6580,6580,0
|
|
20231120,172100,348101000,6580,6580,6580,6580,0
|
|
20231120,172000,348101000,6580,6580,6580,6580,0
|
|
20231120,171900,348101000,6580,6580,6580,6580,0
|
|
20231120,171800,348101000,6580,6580,6580,6580,0
|
|
20231120,171700,348101000,6580,6580,6580,6580,146
|
|
20231120,171600,348101000,6580,6580,6580,6580,0
|
|
20231120,171500,348101000,6580,6580,6580,6580,0
|
|
20231120,171400,348101000,6580,6580,6580,6580,0
|
|
20231120,171300,348101000,6580,6580,6580,6580,0
|
|
20231120,171200,348101000,6580,6580,6580,6580,0
|
|
20231120,171100,348101000,6580,6580,6580,6580,0
|
|
20231120,171000,348101000,6580,6580,6580,6580,0
|
|
20231120,170900,348101000,6580,6580,6580,6580,0
|
|
20231120,170800,348101000,6580,6580,6580,6580,0
|
|
20231120,170700,348101000,6580,6580,6580,6580,0
|
|
20231120,170600,348101000,6580,6580,6580,6580,0
|
|
20231120,170500,348101000,6580,6580,6580,6580,0
|
|
20231120,170400,348101000,6580,6580,6580,6580,0
|
|
20231120,170300,348101000,6580,6580,6580,6580,0
|
|
20231120,170200,348101000,6580,6580,6580,6580,0
|
|
20231120,170100,348101000,6580,6580,6580,6580,0
|
|
20231120,170000,348101000,6580,6580,6580,6580,0
|
|
20231120,165900,348101000,6580,6580,6580,6580,0
|
|
20231120,165800,348101000,6580,6580,6580,6580,0
|
|
20231120,165700,348101000,6580,6580,6580,6580,0
|
|
20231120,165600,348101000,6580,6580,6580,6580,0
|
|
20231120,165500,348101000,6580,6580,6580,6580,0
|
|
20231120,165400,348101000,6580,6580,6580,6580,0
|
|
20231120,165300,348101000,6580,6580,6580,6580,0
|
|
20231120,165200,348101000,6580,6580,6580,6580,0
|
|
20231120,165100,348101000,6580,6580,6580,6580,0
|
|
20231120,165000,348101000,6580,6580,6580,6580,0
|
|
20231120,164900,348101000,6580,6580,6580,6580,0
|
|
20231120,164800,348101000,6580,6580,6580,6580,0
|
|
20231120,164700,348101000,6580,6580,6580,6580,146
|
|
20231120,164600,348101000,6580,6580,6580,6580,0
|
|
20231120,164500,348101000,6580,6580,6580,6580,0
|
|
20231120,164400,348101000,6580,6580,6580,6580,0
|
|
20231120,164300,348101000,6580,6580,6580,6580,0
|
|
20231120,164200,348101000,6580,6580,6580,6580,0
|
|
20231120,164100,348101000,6580,6580,6580,6580,0
|
|
20231120,164000,348101000,6580,6580,6580,6580,0
|
|
20231120,163900,348101000,6580,6580,6580,6580,0
|
|
20231120,163800,348101000,6580,6580,6580,6580,0
|
|
20231120,163700,348101000,6580,6580,6580,6580,0
|
|
20231120,163600,348101000,6580,6580,6580,6580,0
|
|
20231120,163500,348101000,6580,6580,6580,6580,0
|
|
20231120,163400,348101000,6580,6580,6580,6580,0
|
|
20231120,163300,348101000,6580,6580,6580,6580,0
|
|
20231120,163200,348101000,6580,6580,6580,6580,0
|
|
20231120,163100,348101000,6580,6580,6580,6580,0
|
|
20231120,163000,348101000,6580,6580,6580,6580,0
|
|
20231120,162900,348101000,6580,6580,6580,6580,0
|
|
20231120,162800,348101000,6580,6580,6580,6580,0
|
|
20231120,162700,348101000,6580,6580,6580,6580,0
|
|
20231120,162600,348101000,6580,6580,6580,6580,0
|
|
20231120,162500,348101000,6580,6580,6580,6580,0
|
|
20231120,162400,348101000,6580,6580,6580,6580,0
|
|
20231120,162300,348101000,6580,6580,6580,6580,0
|
|
20231120,162200,348101000,6580,6580,6580,6580,0
|
|
20231120,162100,348101000,6580,6580,6580,6580,0
|
|
20231120,162000,348101000,6580,6580,6580,6580,0
|
|
20231120,161900,348101000,6580,6580,6580,6580,0
|
|
20231120,161800,348101000,6580,6580,6580,6580,0
|
|
20231120,161700,348101000,6580,6580,6580,6580,146
|
|
20231120,161600,348101000,6580,6580,6580,6580,0
|
|
20231120,161500,348101000,6580,6580,6580,6580,0
|
|
20231120,161400,348101000,6580,6580,6580,6580,0
|
|
20231120,161300,348101000,6580,6580,6580,6580,0
|
|
20231120,161200,348101000,6580,6580,6580,6580,0
|
|
20231120,161100,348101000,6580,6580,6580,6580,0
|
|
20231120,161000,348101000,6580,6580,6580,6580,0
|
|
20231120,160900,348101000,6580,6580,6580,6580,0
|
|
20231120,160800,348101000,6580,6580,6580,6580,0
|
|
20231120,160700,348101000,6580,6580,6580,6580,0
|
|
20231120,160600,348101000,6580,6580,6580,6580,0
|
|
20231120,160500,348101000,6580,6580,6580,6580,0
|
|
20231120,160400,348101000,6580,6580,6580,6580,0
|
|
20231120,160300,348101000,6580,6580,6580,6580,0
|
|
20231120,160200,348101000,6580,6580,6580,6580,0
|
|
20231120,160100,348101000,6580,6580,6580,6580,0
|
|
20231120,160000,348101000,6580,6580,6580,6580,0
|
|
20231120,155900,348101000,6580,6580,6580,6580,0
|
|
20231120,155800,348101000,6580,6580,6580,6580,0
|
|
20231120,155700,348101000,6580,6580,6580,6580,0
|
|
20231120,155600,348101000,6580,6580,6580,6580,0
|
|
20231120,155500,348101000,6580,6580,6580,6580,0
|
|
20231120,155400,348101000,6580,6580,6580,6580,0
|
|
20231120,155300,348101000,6580,6580,6580,6580,0
|
|
20231120,155200,348101000,6580,6580,6580,6580,0
|
|
20231120,155100,348101000,6580,6580,6580,6580,0
|
|
20231120,155000,348101000,6580,6580,6580,6580,0
|
|
20231120,154900,348101000,6580,6580,6580,6580,0
|
|
20231120,154800,348101000,6580,6580,6580,6580,0
|
|
20231120,154700,348101000,6580,6580,6580,6580,146
|
|
20231120,154600,348101000,6580,6580,6580,6580,0
|
|
20231120,154500,348101000,6580,6580,6580,6580,0
|
|
20231120,154400,348101000,6580,6580,6580,6580,0
|
|
20231120,154300,348101000,6580,6580,6580,6580,0
|
|
20231120,154200,348101000,6580,6580,6580,6580,0
|
|
20231120,154100,348101000,6580,6580,6580,6580,0
|
|
20231120,154000,348101000,6580,6580,6580,6580,0
|
|
20231120,153900,348101000,6580,6580,6580,6580,0
|
|
20231120,153800,348101000,6580,6580,6580,6580,0
|
|
20231120,153700,348101000,6580,6580,6580,6580,0
|
|
20231120,153600,348101000,6580,6580,6580,6580,0
|
|
20231120,153500,348101000,6580,6580,6580,6580,0
|
|
20231120,153400,348101000,6580,6580,6580,6580,0
|
|
20231120,153300,348101000,6580,6580,6580,6580,0
|
|
20231120,153200,348101000,6580,6580,6580,6580,0
|
|
20231120,153100,348101000,6580,6580,6580,6580,0
|
|
20231120,153000,348101000,6580,6580,6580,6580,146
|
|
20231120,152900,347140320,6570,6570,6570,6570,0
|
|
20231120,152800,347140320,6570,6570,6570,6570,0
|
|
20231120,152700,347140320,6570,6570,6570,6570,0
|
|
20231120,152600,347140320,6570,6570,6570,6570,0
|
|
20231120,152500,347140320,6570,6570,6570,6570,0
|
|
20231120,152400,347140320,6570,6570,6570,6570,0
|
|
20231120,152300,347140320,6570,6570,6570,6570,0
|
|
20231120,152200,347140320,6570,6570,6570,6570,0
|
|
20231120,152100,347140320,6570,6570,6570,6570,0
|
|
20231120,152000,347140320,6570,6570,6570,6570,0
|
|
20231120,151900,347140320,6570,6570,6570,6540,73
|
|
20231120,151800,346661280,6570,6550,6570,6550,1025
|
|
20231120,151700,339946950,6550,6570,6570,6550,269
|
|
20231120,151600,338179640,6570,6570,6570,6570,806
|
|
20231120,151500,332884220,6570,6570,6570,6570,0
|
|
20231120,151400,332884220,6570,6570,6570,6570,4
|
|
20231120,151300,332857940,6550,6570,6570,6550,19
|
|
20231120,151200,332733190,6570,6560,6570,6540,637
|
|
20231120,151100,328558730,6570,6570,6570,6570,63
|
|
20231120,151000,328144820,6570,6570,6570,6570,865
|
|
20231120,150900,322461770,6570,6550,6570,6550,954
|
|
20231120,150800,316204360,6550,6550,6550,6550,6
|
|
20231120,150700,316165060,6570,6570,6570,6570,0
|
|
20231120,150600,316165060,6570,6570,6570,6570,0
|
|
20231120,150500,316165060,6570,6570,6570,6570,0
|
|
20231120,150400,316165060,6570,6570,6570,6570,0
|
|
20231120,150300,316165060,6570,6570,6570,6570,0
|
|
20231120,150200,316165060,6570,6560,6570,6550,1747
|
|
20231120,150100,304712810,6570,6570,6570,6570,16
|
|
20231120,150000,304607690,6570,6570,6570,6570,0
|
|
20231120,145900,304607690,6570,6570,6570,6570,0
|
|
20231120,145800,304607690,6570,6560,6570,6560,6
|
|
20231120,145700,304568280,6570,6570,6570,6570,2
|
|
20231120,145600,304555140,6580,6580,6580,6580,5
|
|
20231120,145500,304522240,6560,6560,6560,6560,10
|
|
20231120,145400,304456640,6580,6580,6580,6580,0
|
|
20231120,145300,304456640,6580,6570,6580,6560,389
|
|
20231120,145200,301904390,6570,6570,6570,6570,225
|
|
20231120,145100,300426140,6580,6580,6580,6580,0
|
|
20231120,145000,300426140,6580,6580,6580,6580,0
|
|
20231120,144900,300426140,6580,6560,6580,6560,127
|
|
20231120,144800,299592880,6580,6580,6580,6580,5
|
|
20231120,144700,299559980,6580,6570,6580,6570,105
|
|
20231120,144600,298870080,6590,6590,6590,6590,0
|
|
20231120,144500,298870080,6590,6590,6590,6590,4
|
|
20231120,144400,298843720,6570,6570,6570,6570,14
|
|
20231120,144300,298751740,6590,6590,6590,6590,130
|
|
20231120,144200,297895040,6590,6590,6590,6590,3
|
|
20231120,144100,297875270,6590,6590,6590,6590,206
|
|
20231120,144000,296517730,6590,6590,6590,6570,723
|
|
20231120,143900,291753680,6600,6570,6600,6570,5567
|
|
20231120,143800,255045220,6580,6580,6580,6580,0
|
|
20231120,143700,255045220,6580,6570,6580,6570,352
|
|
20231120,143600,252732550,6590,6590,6590,6590,22
|
|
20231120,143500,252587570,6590,6590,6590,6590,22
|
|
20231120,143400,252442590,6590,6590,6590,6590,0
|
|
20231120,143300,252442590,6590,6590,6590,6590,0
|
|
20231120,143200,252442590,6590,6580,6590,6580,442
|
|
20231120,143100,249531100,6580,6570,6580,6570,56
|
|
20231120,143000,249163170,6570,6570,6570,6570,0
|
|
20231120,142900,249163170,6570,6570,6570,6570,0
|
|
20231120,142800,249163170,6570,6570,6570,6570,0
|
|
20231120,142700,249163170,6570,6570,6570,6570,150
|
|
20231120,142600,248177670,6570,6570,6570,6570,12
|
|
20231120,142500,248098830,6570,6580,6580,6570,113
|
|
20231120,142400,247356400,6590,6590,6590,6590,0
|
|
20231120,142300,247356400,6590,6590,6590,6590,1056
|
|
20231120,142200,240397360,6570,6580,6590,6570,461
|
|
20231120,142100,237361400,6580,6580,6580,6580,0
|
|
20231120,142000,237361400,6580,6580,6580,6580,0
|
|
20231120,141900,237361400,6580,6580,6580,6580,0
|
|
20231120,141800,237361400,6580,6570,6580,6570,1522
|
|
20231120,141700,227350680,6570,6570,6570,6570,0
|
|
20231120,141600,227350680,6570,6570,6570,6570,0
|
|
20231120,141500,227350680,6570,6570,6570,6570,0
|
|
20231120,141400,227350680,6570,6570,6570,6570,0
|
|
20231120,141300,227350680,6570,6570,6570,6570,0
|
|
20231120,141200,227350680,6570,6570,6570,6570,591
|
|
20231120,141100,223467810,6570,6570,6570,6570,0
|
|
20231120,141000,223467810,6570,6570,6570,6570,0
|
|
20231120,140900,223467810,6570,6570,6570,6570,0
|
|
20231120,140800,223467810,6570,6570,6570,6570,5
|
|
20231120,140700,223434960,6580,6580,6580,6580,0
|
|
20231120,140600,223434960,6580,6580,6580,6580,0
|
|
20231120,140500,223434960,6580,6580,6580,6580,0
|
|
20231120,140400,223434960,6580,6580,6580,6580,1
|
|
20231120,140300,223428380,6580,6580,6580,6580,0
|
|
20231120,140200,223428380,6580,6570,6580,6570,441
|
|
20231120,140100,220530220,6570,6570,6570,6570,0
|
|
20231120,140000,220530220,6570,6570,6570,6570,7
|
|
20231120,135900,220484230,6570,6570,6570,6570,0
|
|
20231120,135800,220484230,6570,6570,6570,6570,0
|
|
20231120,135700,220484230,6570,6570,6570,6570,0
|
|
20231120,135600,220484230,6570,6570,6570,6570,0
|
|
20231120,135500,220484230,6570,6570,6570,6570,0
|
|
20231120,135400,220484230,6570,6570,6570,6570,0
|
|
20231120,135300,220484230,6570,6570,6570,6570,0
|
|
20231120,135200,220484230,6570,6570,6570,6570,441
|
|
20231120,135100,217586860,6570,6570,6570,6570,75
|
|
20231120,135000,217094110,6570,6570,6570,6570,0
|
|
20231120,134900,217094110,6570,6570,6570,6570,0
|
|
20231120,134800,217094110,6570,6570,6570,6570,0
|
|
20231120,134700,217094110,6570,6570,6570,6570,0
|
|
20231120,134600,217094110,6570,6570,6570,6570,0
|
|
20231120,134500,217094110,6570,6570,6570,6570,0
|
|
20231120,134400,217094110,6570,6570,6570,6570,0
|
|
20231120,134300,217094110,6570,6570,6570,6570,0
|
|
20231120,134200,217094110,6570,6570,6570,6570,442
|
|
20231120,134100,214190170,6570,6570,6570,6570,0
|
|
20231120,134000,214190170,6570,6570,6570,6570,0
|
|
20231120,133900,214190170,6570,6570,6570,6570,0
|
|
20231120,133800,214190170,6570,6570,6570,6570,0
|
|
20231120,133700,214190170,6570,6570,6570,6570,0
|
|
20231120,133600,214190170,6570,6570,6570,6570,0
|
|
20231120,133500,214190170,6570,6570,6570,6570,0
|
|
20231120,133400,214190170,6570,6570,6570,6570,0
|
|
20231120,133300,214190170,6570,6570,6570,6570,0
|
|
20231120,133200,214190170,6570,6570,6570,6570,441
|
|
20231120,133100,211292800,6570,6570,6570,6570,600
|
|
20231120,133000,207350800,6580,6580,6580,6580,2
|
|
20231120,132900,207337640,6570,6570,6570,6570,619
|
|
20231120,132800,203270810,6570,6570,6570,6570,0
|
|
20231120,132700,203270810,6570,6570,6570,6570,0
|
|
20231120,132600,203270810,6570,6570,6570,6570,1
|
|
20231120,132500,203264240,6570,6570,6570,6570,0
|
|
20231120,132400,203264240,6570,6570,6570,6570,33
|
|
20231120,132300,203047430,6570,6570,6570,6570,45
|
|
20231120,132200,202751780,6570,6570,6570,6570,441
|
|
20231120,132100,199854410,6580,6580,6580,6580,0
|
|
20231120,132000,199854410,6580,6580,6580,6580,0
|
|
20231120,131900,199854410,6580,6580,6580,6580,0
|
|
20231120,131800,199854410,6580,6580,6580,6580,0
|
|
20231120,131700,199854410,6580,6580,6580,6580,0
|
|
20231120,131600,199854410,6580,6580,6580,6580,0
|
|
20231120,131500,199854410,6580,6580,6580,6580,0
|
|
20231120,131400,199854410,6580,6580,6580,6580,0
|
|
20231120,131300,199854410,6580,6570,6580,6570,3
|
|
20231120,131200,199834680,6580,6570,6580,6570,441
|
|
20231120,131100,196935040,6570,6570,6570,6570,0
|
|
20231120,131000,196935040,6570,6570,6570,6570,0
|
|
20231120,130900,196935040,6570,6570,6570,6570,5
|
|
20231120,130800,196902190,6570,6570,6570,6570,0
|
|
20231120,130700,196902190,6570,6550,6570,6550,17
|
|
20231120,130600,196790720,6550,6550,6550,6550,0
|
|
20231120,130500,196790720,6550,6560,6560,6550,14
|
|
20231120,130400,196698920,6580,6580,6580,6580,0
|
|
20231120,130300,196698920,6580,6580,6580,6580,0
|
|
20231120,130200,196698920,6580,6580,6580,6580,441
|
|
20231120,130100,193797140,6590,6590,6590,6590,0
|
|
20231120,130000,193797140,6590,6590,6590,6590,0
|
|
20231120,125900,193797140,6590,6590,6590,6590,0
|
|
20231120,125800,193797140,6590,6590,6590,6590,0
|
|
20231120,125700,193797140,6590,6590,6590,6590,500
|
|
20231120,125600,190502140,6590,6580,6590,6580,142
|
|
20231120,125500,189567770,6570,6570,6570,6570,0
|
|
20231120,125400,189567770,6570,6570,6570,6570,0
|
|
20231120,125300,189567770,6570,6570,6570,6570,1
|
|
20231120,125200,189561200,6580,6580,6580,6580,441
|
|
20231120,125100,186659420,6570,6570,6570,6570,3
|
|
20231120,125000,186639710,6590,6590,6590,6590,0
|
|
20231120,124900,186639710,6590,6590,6590,6590,0
|
|
20231120,124800,186639710,6590,6590,6590,6590,0
|
|
20231120,124700,186639710,6590,6590,6590,6590,0
|
|
20231120,124600,186639710,6590,6590,6590,6590,0
|
|
20231120,124500,186639710,6590,6590,6590,6590,0
|
|
20231120,124400,186639710,6590,6590,6590,6590,0
|
|
20231120,124300,186639710,6590,6590,6590,6590,0
|
|
20231120,124200,186639710,6590,6590,6590,6590,464
|
|
20231120,124100,183581950,6590,6590,6590,6590,0
|
|
20231120,124000,183581950,6590,6590,6590,6590,0
|
|
20231120,123900,183581950,6590,6590,6590,6590,0
|
|
20231120,123800,183581950,6590,6590,6590,6590,0
|
|
20231120,123700,183581950,6590,6590,6590,6590,0
|
|
20231120,123600,183581950,6590,6590,6590,6590,0
|
|
20231120,123500,183581950,6590,6590,6590,6590,0
|
|
20231120,123400,183581950,6590,6590,6590,6590,0
|
|
20231120,123300,183581950,6590,6590,6590,6590,22
|
|
20231120,123200,183436970,6590,6580,6590,6580,441
|
|
20231120,123100,180532110,6580,6580,6580,6580,0
|
|
20231120,123000,180532110,6580,6580,6580,6580,0
|
|
20231120,122900,180532110,6580,6580,6580,6580,1
|
|
20231120,122800,180525530,6580,6580,6580,6580,0
|
|
20231120,122700,180525530,6580,6580,6580,6580,0
|
|
20231120,122600,180525530,6580,6580,6580,6580,4
|
|
20231120,122500,180499210,6590,6590,6590,6590,20
|
|
20231120,122400,180367410,6590,6580,6590,6580,56
|
|
20231120,122300,179998610,6580,6580,6580,6580,12
|
|
20231120,122200,179919650,6580,6570,6580,6570,441
|
|
20231120,122100,177018770,6570,6570,6570,6570,0
|
|
20231120,122000,177018770,6570,6570,6570,6570,20
|
|
20231120,121900,176887370,6580,6580,6580,6580,0
|
|
20231120,121800,176887370,6580,6580,6580,6580,1
|
|
20231120,121700,176880790,6580,6580,6580,6580,0
|
|
20231120,121600,176880790,6580,6580,6580,6580,0
|
|
20231120,121500,176880790,6580,6580,6580,6580,0
|
|
20231120,121400,176880790,6580,6580,6580,6580,0
|
|
20231120,121300,176880790,6580,6540,6580,6540,21
|
|
20231120,121200,176743210,6580,6580,6580,6580,441
|
|
20231120,121100,173841430,6580,6580,6580,6580,0
|
|
20231120,121000,173841430,6580,6540,6580,6540,18
|
|
20231120,120900,173723470,6580,6580,6580,6580,0
|
|
20231120,120800,173723470,6580,6580,6580,6580,0
|
|
20231120,120700,173723470,6580,6580,6580,6580,0
|
|
20231120,120600,173723470,6580,6580,6580,6580,0
|
|
20231120,120500,173723470,6580,6580,6580,6580,0
|
|
20231120,120400,173723470,6580,6580,6580,6580,22
|
|
20231120,120300,173578710,6580,6580,6580,6580,0
|
|
20231120,120200,173578710,6580,6580,6580,6580,441
|
|
20231120,120100,170676930,6580,6580,6580,6580,0
|
|
20231120,120000,170676930,6580,6580,6580,6580,0
|
|
20231120,115900,170676930,6580,6580,6580,6580,0
|
|
20231120,115800,170676930,6580,6580,6580,6580,33
|
|
20231120,115700,170459790,6580,6580,6580,6580,0
|
|
20231120,115600,170459790,6580,6580,6580,6580,0
|
|
20231120,115500,170459790,6580,6580,6580,6580,0
|
|
20231120,115400,170459790,6580,6580,6580,6580,0
|
|
20231120,115300,170459790,6580,6580,6580,6580,0
|
|
20231120,115200,170459790,6580,6580,6580,6580,463
|
|
20231120,115100,167413250,6580,6580,6580,6580,0
|
|
20231120,115000,167413250,6580,6580,6580,6580,0
|
|
20231120,114900,167413250,6580,6580,6580,6580,0
|
|
20231120,114800,167413250,6580,6580,6580,6580,0
|
|
20231120,114700,167413250,6580,6580,6580,6580,22
|
|
20231120,114600,167268490,6580,6580,6580,6580,1000
|
|
20231120,114500,160688490,6580,6580,6580,6580,0
|
|
20231120,114400,160688490,6580,6580,6580,6580,10
|
|
20231120,114300,160622690,6580,6580,6580,6580,0
|
|
20231120,114200,160622690,6580,6580,6580,6580,442
|
|
20231120,114100,157714330,6580,6580,6580,6540,581
|
|
20231120,114000,153913750,6540,6540,6540,6540,0
|
|
20231120,113900,153913750,6540,6540,6540,6540,165
|
|
20231120,113800,152834650,6580,6580,6580,6580,4
|
|
20231120,113700,152808330,6550,6550,6550,6550,48
|
|
20231120,113600,152493930,6580,6580,6580,6580,0
|
|
20231120,113500,152493930,6580,6550,6580,6550,1852
|
|
20231120,113400,140363240,6580,6560,6580,6560,74
|
|
20231120,113300,139877780,6560,6560,6560,6560,224
|
|
20231120,113200,138408340,6580,6580,6580,6580,441
|
|
20231120,113100,135506560,6580,6580,6580,6580,0
|
|
20231120,113000,135506560,6580,6580,6580,6580,0
|
|
20231120,112900,135506560,6580,6580,6580,6580,0
|
|
20231120,112800,135506560,6580,6580,6580,6580,0
|
|
20231120,112700,135506560,6580,6580,6580,6580,0
|
|
20231120,112600,135506560,6580,6580,6580,6580,0
|
|
20231120,112500,135506560,6580,6580,6580,6580,0
|
|
20231120,112400,135506560,6580,6580,6580,6580,0
|
|
20231120,112300,135506560,6580,6580,6580,6580,0
|
|
20231120,112200,135506560,6580,6580,6580,6580,441
|
|
20231120,112100,132604780,6580,6570,6580,6570,2
|
|
20231120,112000,132591630,6580,6580,6580,6580,0
|
|
20231120,111900,132591630,6580,6580,6580,6580,0
|
|
20231120,111800,132591630,6580,6580,6580,6580,0
|
|
20231120,111700,132591630,6580,6580,6580,6580,0
|
|
20231120,111600,132591630,6580,6580,6580,6580,0
|
|
20231120,111500,132591630,6580,6580,6580,6580,2
|
|
20231120,111400,132578470,6580,6580,6580,6580,0
|
|
20231120,111300,132578470,6580,6580,6580,6580,35
|
|
20231120,111200,132348170,6580,6580,6580,6580,441
|
|
20231120,111100,129446390,6580,6580,6580,6580,14
|
|
20231120,111000,129354270,6580,6580,6580,6580,0
|
|
20231120,110900,129354270,6580,6580,6580,6580,24
|
|
20231120,110800,129196350,6590,6590,6590,6590,0
|
|
20231120,110700,129196350,6590,6590,6590,6590,0
|
|
20231120,110600,129196350,6590,6590,6590,6590,0
|
|
20231120,110500,129196350,6590,6590,6590,6590,0
|
|
20231120,110400,129196350,6590,6590,6590,6590,20
|
|
20231120,110300,129064550,6590,6590,6590,6590,0
|
|
20231120,110200,129064550,6590,6590,6590,6590,441
|
|
20231120,110100,126158360,6590,6580,6590,6580,200
|
|
20231120,110000,124840460,6580,6580,6580,6580,37
|
|
20231120,105900,124597000,6580,6580,6580,6580,0
|
|
20231120,105800,124597000,6580,6580,6580,6580,453
|
|
20231120,105700,121616260,6590,6590,6590,6590,0
|
|
20231120,105600,121616260,6590,6590,6590,6590,0
|
|
20231120,105500,121616260,6590,6580,6590,6580,322
|
|
20231120,105400,119497280,6580,6580,6580,6580,692
|
|
20231120,105300,114943920,6570,6570,6570,6570,411
|
|
20231120,105200,112243650,6570,6570,6570,6570,442
|
|
20231120,105100,109339710,6570,6560,6570,6560,1335
|
|
20231120,105000,100582050,6560,6560,6560,6560,94
|
|
20231120,104900,99965410,6570,6570,6570,6570,0
|
|
20231120,104800,99965410,6570,6570,6570,6570,0
|
|
20231120,104700,99965410,6570,6570,6570,6570,0
|
|
20231120,104600,99965410,6570,6570,6570,6570,5
|
|
20231120,104500,99932560,6570,6570,6570,6570,2
|
|
20231120,104400,99919420,6570,6570,6570,6570,0
|
|
20231120,104300,99919420,6570,6570,6570,6570,0
|
|
20231120,104200,99919420,6570,6570,6570,6570,441
|
|
20231120,104100,97022050,6560,6560,6560,6560,102
|
|
20231120,104000,96352930,6560,6560,6560,6560,1
|
|
20231120,103900,96346370,6570,6560,6570,6560,168
|
|
20231120,103800,95244180,6580,6580,6580,6580,22
|
|
20231120,103700,95099420,6580,6580,6580,6580,0
|
|
20231120,103600,95099420,6580,6580,6580,6580,0
|
|
20231120,103500,95099420,6580,6580,6580,6580,0
|
|
20231120,103400,95099420,6580,6580,6580,6580,0
|
|
20231120,103300,95099420,6580,6580,6580,6580,0
|
|
20231120,103200,95099420,6580,6580,6580,6580,441
|
|
20231120,103100,92197640,6570,6570,6570,6570,57
|
|
20231120,103000,91823150,6580,6580,6580,6580,41
|
|
20231120,102900,91553370,6590,6590,6590,6590,0
|
|
20231120,102800,91553370,6590,6590,6590,6590,0
|
|
20231120,102700,91553370,6590,6590,6590,6590,0
|
|
20231120,102600,91553370,6590,6590,6590,6590,10
|
|
20231120,102500,91487470,6580,6580,6580,6580,15
|
|
20231120,102400,91388770,6590,6590,6590,6590,0
|
|
20231120,102300,91388770,6590,6590,6590,6590,0
|
|
20231120,102200,91388770,6590,6590,6590,6590,441
|
|
20231120,102100,88482580,6600,6600,6600,6600,0
|
|
20231120,102000,88482580,6600,6600,6600,6600,0
|
|
20231120,101900,88482580,6600,6600,6600,6600,33
|
|
20231120,101800,88264780,6600,6600,6600,6600,0
|
|
20231120,101700,88264780,6600,6600,6600,6600,18
|
|
20231120,101600,88145980,6600,6600,6600,6600,0
|
|
20231120,101500,88145980,6600,6580,6600,6580,14
|
|
20231120,101400,88053780,6600,6590,6600,6590,22
|
|
20231120,101300,87908770,6600,6600,6600,6600,0
|
|
20231120,101200,87908770,6600,6590,6600,6590,463
|
|
20231120,101100,84855120,6590,6590,6590,6590,1
|
|
20231120,101000,84848530,6590,6590,6590,6590,1280
|
|
20231120,100900,76413330,6580,6580,6580,6580,179
|
|
20231120,100800,75235510,6580,6580,6580,6580,0
|
|
20231120,100700,75235510,6580,6580,6580,6580,10
|
|
20231120,100600,75169710,6580,6580,6580,6580,0
|
|
20231120,100500,75169710,6580,6580,6580,6580,0
|
|
20231120,100400,75169710,6580,6580,6580,6580,1
|
|
20231120,100300,75163130,6580,6580,6580,6580,0
|
|
20231120,100200,75163130,6580,6580,6580,6580,763
|
|
20231120,100100,70142590,6580,6580,6580,6580,0
|
|
20231120,100000,70142590,6580,6570,6580,6570,355
|
|
20231120,095900,67810090,6580,6580,6580,6580,0
|
|
20231120,095800,67810090,6580,6580,6580,6580,4
|
|
20231120,095700,67783770,6570,6570,6570,6570,0
|
|
20231120,095600,67783770,6570,6580,6580,6570,133
|
|
20231120,095500,66909630,6580,6580,6580,6580,15
|
|
20231120,095400,66810930,6580,6580,6580,6580,1
|
|
20231120,095300,66804350,6580,6580,6580,6580,27
|
|
20231120,095200,66626690,6570,6580,6580,6570,458
|
|
20231120,095100,63613210,6570,6570,6570,6570,0
|
|
20231120,095000,63613210,6570,6570,6570,6570,37
|
|
20231120,094900,63370120,6580,6580,6580,6580,0
|
|
20231120,094800,63370120,6580,6560,6580,6560,1011
|
|
20231120,094700,56737870,6570,6570,6570,6570,201
|
|
20231120,094600,55417300,6560,6560,6560,6560,14
|
|
20231120,094500,55325460,6560,6560,6560,6560,2
|
|
20231120,094400,55312340,6570,6570,6570,6570,45
|
|
20231120,094300,55016690,6570,6570,6570,6570,0
|
|
20231120,094200,55016690,6570,6550,6570,6550,520
|
|
20231120,094100,51609890,6540,6550,6570,6540,179
|
|
20231120,094000,50438100,6580,6580,6580,6580,0
|
|
20231120,093900,50438100,6580,6580,6580,6580,0
|
|
20231120,093800,50438100,6580,6570,6580,6570,2
|
|
20231120,093700,50424950,6570,6550,6570,6550,205
|
|
20231120,093600,49078940,6550,6560,6560,6550,277
|
|
20231120,093500,47261830,6560,6560,6560,6560,0
|
|
20231120,093400,47261830,6560,6560,6560,6560,0
|
|
20231120,093300,47261830,6560,6550,6560,6550,444
|
|
20231120,093200,44353600,6560,6560,6560,6560,4
|
|
20231120,093100,44327360,6540,6550,6560,6540,121
|
|
20231120,093000,43535040,6540,6540,6540,6540,118
|
|
20231120,092900,42763320,6570,6570,6570,6570,0
|
|
20231120,092800,42763320,6570,6570,6570,6570,697
|
|
20231120,092700,38184030,6530,6570,6570,6530,630
|
|
20231120,092600,34068500,6580,6580,6580,6540,503
|
|
20231120,092500,30770880,6580,6580,6580,6550,227
|
|
20231120,092400,29283080,6580,6580,6580,6580,1
|
|
20231120,092300,29276500,6560,6560,6560,6560,40
|
|
20231120,092200,29014100,6590,6590,6590,6590,441
|
|
20231120,092100,26107910,6590,6580,6590,6580,650
|
|
20231120,092000,21826950,6580,6580,6580,6580,0
|
|
20231120,091900,21826950,6580,6580,6580,6580,76
|
|
20231120,091800,21326870,6590,6590,6590,6590,0
|
|
20231120,091700,21326870,6590,6580,6590,6580,395
|
|
20231120,091600,18726530,6580,6590,6590,6580,18
|
|
20231120,091500,18608070,6590,6590,6590,6590,0
|
|
20231120,091400,18608070,6590,6570,6590,6570,867
|
|
20231120,091300,12895770,6570,6570,6570,6570,2
|
|
20231120,091200,12882630,6560,6550,6560,6550,531
|
|
20231120,091100,9401680,6550,6540,6550,6540,10
|
|
20231120,091000,9336260,6560,6540,6560,6540,401
|
|
20231120,090900,6713450,6550,6550,6570,6550,139
|
|
20231120,090800,5802630,6580,6580,6580,6580,0
|
|
20231120,090700,5802630,6580,6580,6580,6580,10
|
|
20231120,090600,5736830,6580,6560,6580,6550,5
|
|
20231120,090500,5704000,6590,6590,6590,6590,0
|
|
20231120,090400,5704000,6590,6590,6590,6590,0
|
|
20231120,090300,5704000,6590,6590,6590,6590,1
|
|
20231120,090200,5697410,6540,6540,6540,6540,50
|
|
20231120,090100,5370410,6530,6550,6590,6530,732
|
|
20231120,090000,587920,6550,6530,6550,6530,90
|