652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194900,199865880,6610,6610,6610,6610,530
|
|
20231121,194800,199865880,6610,6610,6610,6610,0
|
|
20231121,194700,199865880,6610,6610,6610,6610,0
|
|
20231121,194600,199865880,6610,6610,6610,6610,0
|
|
20231121,194500,199865880,6610,6610,6610,6610,0
|
|
20231121,194400,199865880,6610,6610,6610,6610,0
|
|
20231121,194300,199865880,6610,6610,6610,6610,0
|
|
20231121,194200,199865880,6610,6610,6610,6610,0
|
|
20231121,194100,199865880,6610,6610,6610,6610,0
|
|
20231121,194000,199865880,6610,6610,6610,6610,0
|
|
20231121,193900,199865880,6610,6610,6610,6610,0
|
|
20231121,193800,199865880,6610,6610,6610,6610,0
|
|
20231121,193700,199865880,6610,6610,6610,6610,0
|
|
20231121,193600,199865880,6610,6610,6610,6610,0
|
|
20231121,193500,199865880,6610,6610,6610,6610,0
|
|
20231121,193400,199865880,6610,6610,6610,6610,0
|
|
20231121,193300,199865880,6610,6610,6610,6610,0
|
|
20231121,193200,199865880,6610,6610,6610,6610,0
|
|
20231121,193100,199865880,6610,6610,6610,6610,0
|
|
20231121,193000,199865880,6610,6610,6610,6610,0
|
|
20231121,192900,199865880,6610,6610,6610,6610,0
|
|
20231121,192800,199865880,6610,6610,6610,6610,0
|
|
20231121,192700,199865880,6610,6610,6610,6610,0
|
|
20231121,192600,199865880,6610,6610,6610,6610,0
|
|
20231121,192500,199865880,6610,6610,6610,6610,0
|
|
20231121,192400,199865880,6610,6610,6610,6610,0
|
|
20231121,192300,199865880,6610,6610,6610,6610,0
|
|
20231121,192200,199865880,6610,6610,6610,6610,0
|
|
20231121,192100,199865880,6610,6610,6610,6610,0
|
|
20231121,192000,199865880,6610,6610,6610,6610,0
|
|
20231121,191900,199865880,6610,6610,6610,6610,530
|
|
20231121,191800,199865880,6610,6610,6610,6610,0
|
|
20231121,191700,199865880,6610,6610,6610,6610,0
|
|
20231121,191600,199865880,6610,6610,6610,6610,0
|
|
20231121,191500,199865880,6610,6610,6610,6610,0
|
|
20231121,191400,199865880,6610,6610,6610,6610,0
|
|
20231121,191300,199865880,6610,6610,6610,6610,0
|
|
20231121,191200,199865880,6610,6610,6610,6610,0
|
|
20231121,191100,199865880,6610,6610,6610,6610,0
|
|
20231121,191000,199865880,6610,6610,6610,6610,0
|
|
20231121,190900,199865880,6610,6610,6610,6610,0
|
|
20231121,190800,199865880,6610,6610,6610,6610,0
|
|
20231121,190700,199865880,6610,6610,6610,6610,0
|
|
20231121,190600,199865880,6610,6610,6610,6610,0
|
|
20231121,190500,199865880,6610,6610,6610,6610,0
|
|
20231121,190400,199865880,6610,6610,6610,6610,0
|
|
20231121,190300,199865880,6610,6610,6610,6610,0
|
|
20231121,190200,199865880,6610,6610,6610,6610,0
|
|
20231121,190100,199865880,6610,6610,6610,6610,0
|
|
20231121,190000,199865880,6610,6610,6610,6610,0
|
|
20231121,185900,199865880,6610,6610,6610,6610,0
|
|
20231121,185800,199865880,6610,6610,6610,6610,0
|
|
20231121,185700,199865880,6610,6610,6610,6610,0
|
|
20231121,185600,199865880,6610,6610,6610,6610,0
|
|
20231121,185500,199865880,6610,6610,6610,6610,0
|
|
20231121,185400,199865880,6610,6610,6610,6610,0
|
|
20231121,185300,199865880,6610,6610,6610,6610,0
|
|
20231121,185200,199865880,6610,6610,6610,6610,0
|
|
20231121,185100,199865880,6610,6610,6610,6610,0
|
|
20231121,185000,199865880,6610,6610,6610,6610,0
|
|
20231121,184900,199865880,6610,6610,6610,6610,530
|
|
20231121,184800,199865880,6610,6610,6610,6610,0
|
|
20231121,184700,199865880,6610,6610,6610,6610,0
|
|
20231121,184600,199865880,6610,6610,6610,6610,0
|
|
20231121,184500,199865880,6610,6610,6610,6610,0
|
|
20231121,184400,199865880,6610,6610,6610,6610,0
|
|
20231121,184300,199865880,6610,6610,6610,6610,0
|
|
20231121,184200,199865880,6610,6610,6610,6610,0
|
|
20231121,184100,199865880,6610,6610,6610,6610,0
|
|
20231121,184000,199865880,6610,6610,6610,6610,0
|
|
20231121,183900,199865880,6610,6610,6610,6610,0
|
|
20231121,183800,199865880,6610,6610,6610,6610,0
|
|
20231121,183700,199865880,6610,6610,6610,6610,0
|
|
20231121,183600,199865880,6610,6610,6610,6610,0
|
|
20231121,183500,199865880,6610,6610,6610,6610,0
|
|
20231121,183400,199865880,6610,6610,6610,6610,0
|
|
20231121,183300,199865880,6610,6610,6610,6610,0
|
|
20231121,183200,199865880,6610,6610,6610,6610,0
|
|
20231121,183100,199865880,6610,6610,6610,6610,0
|
|
20231121,183000,199865880,6610,6610,6610,6610,0
|
|
20231121,182900,199865880,6610,6610,6610,6610,0
|
|
20231121,182800,199865880,6610,6610,6610,6610,0
|
|
20231121,182700,199865880,6610,6610,6610,6610,0
|
|
20231121,182600,199865880,6610,6610,6610,6610,0
|
|
20231121,182500,199865880,6610,6610,6610,6610,0
|
|
20231121,182400,199865880,6610,6610,6610,6610,0
|
|
20231121,182300,199865880,6610,6610,6610,6610,0
|
|
20231121,182200,199865880,6610,6610,6610,6610,0
|
|
20231121,182100,199865880,6610,6610,6610,6610,0
|
|
20231121,182000,199865880,6610,6610,6610,6610,0
|
|
20231121,181900,199865880,6610,6610,6610,6610,530
|
|
20231121,181800,199865880,6610,6610,6610,6610,0
|
|
20231121,181700,199865880,6610,6610,6610,6610,0
|
|
20231121,181600,199865880,6610,6610,6610,6610,0
|
|
20231121,181500,199865880,6610,6610,6610,6610,0
|
|
20231121,181400,199865880,6610,6610,6610,6610,0
|
|
20231121,181300,199865880,6610,6610,6610,6610,0
|
|
20231121,181200,199865880,6610,6610,6610,6610,0
|
|
20231121,181100,199865880,6610,6610,6610,6610,0
|
|
20231121,181000,199865880,6610,6610,6610,6610,0
|
|
20231121,180900,199865880,6610,6610,6610,6610,0
|
|
20231121,180800,199865880,6610,6610,6610,6610,0
|
|
20231121,180700,199865880,6610,6610,6610,6610,0
|
|
20231121,180600,199865880,6610,6610,6610,6610,0
|
|
20231121,180500,199865880,6610,6610,6610,6610,0
|
|
20231121,180400,199865880,6610,6610,6610,6610,0
|
|
20231121,180300,199865880,6610,6610,6610,6610,0
|
|
20231121,180200,199865880,6610,6610,6610,6610,0
|
|
20231121,180100,199865880,6610,6610,6610,6610,0
|
|
20231121,180000,199865880,6610,6610,6610,6610,0
|
|
20231121,175900,199865880,6610,6610,6610,6610,0
|
|
20231121,175800,199865880,6610,6610,6610,6610,0
|
|
20231121,175700,199865880,6610,6610,6610,6610,0
|
|
20231121,175600,199865880,6610,6610,6610,6610,0
|
|
20231121,175500,199865880,6610,6610,6610,6610,0
|
|
20231121,175400,199865880,6610,6610,6610,6610,0
|
|
20231121,175300,199865880,6610,6610,6610,6610,0
|
|
20231121,175200,199865880,6610,6610,6610,6610,0
|
|
20231121,175100,199865880,6610,6610,6610,6610,0
|
|
20231121,175000,199865880,6610,6610,6610,6610,0
|
|
20231121,174900,199865880,6610,6610,6610,6610,530
|
|
20231121,174800,199865880,6610,6610,6610,6610,0
|
|
20231121,174700,199865880,6610,6610,6610,6610,0
|
|
20231121,174600,199865880,6610,6610,6610,6610,0
|
|
20231121,174500,199865880,6610,6610,6610,6610,0
|
|
20231121,174400,199865880,6610,6610,6610,6610,0
|
|
20231121,174300,199865880,6610,6610,6610,6610,0
|
|
20231121,174200,199865880,6610,6610,6610,6610,0
|
|
20231121,174100,199865880,6610,6610,6610,6610,0
|
|
20231121,174000,199865880,6610,6610,6610,6610,0
|
|
20231121,173900,199865880,6610,6610,6610,6610,0
|
|
20231121,173800,199865880,6610,6610,6610,6610,0
|
|
20231121,173700,199865880,6610,6610,6610,6610,0
|
|
20231121,173600,199865880,6610,6610,6610,6610,0
|
|
20231121,173500,199865880,6610,6610,6610,6610,0
|
|
20231121,173400,199865880,6610,6610,6610,6610,0
|
|
20231121,173300,199865880,6610,6610,6610,6610,0
|
|
20231121,173200,199865880,6610,6610,6610,6610,0
|
|
20231121,173100,199865880,6610,6610,6610,6610,0
|
|
20231121,173000,199865880,6610,6610,6610,6610,0
|
|
20231121,172900,199865880,6610,6610,6610,6610,0
|
|
20231121,172800,199865880,6610,6610,6610,6610,0
|
|
20231121,172700,199865880,6610,6610,6610,6610,0
|
|
20231121,172600,199865880,6610,6610,6610,6610,0
|
|
20231121,172500,199865880,6610,6610,6610,6610,0
|
|
20231121,172400,199865880,6610,6610,6610,6610,0
|
|
20231121,172300,199865880,6610,6610,6610,6610,0
|
|
20231121,172200,199865880,6610,6610,6610,6610,0
|
|
20231121,172100,199865880,6610,6610,6610,6610,0
|
|
20231121,172000,199865880,6610,6610,6610,6610,0
|
|
20231121,171900,199865880,6610,6610,6610,6610,530
|
|
20231121,171800,199865880,6610,6610,6610,6610,0
|
|
20231121,171700,199865880,6610,6610,6610,6610,0
|
|
20231121,171600,199865880,6610,6610,6610,6610,0
|
|
20231121,171500,199865880,6610,6610,6610,6610,0
|
|
20231121,171400,199865880,6610,6610,6610,6610,0
|
|
20231121,171300,199865880,6610,6610,6610,6610,0
|
|
20231121,171200,199865880,6610,6610,6610,6610,0
|
|
20231121,171100,199865880,6610,6610,6610,6610,0
|
|
20231121,171000,199865880,6610,6610,6610,6610,0
|
|
20231121,170900,199865880,6610,6610,6610,6610,0
|
|
20231121,170800,199865880,6610,6610,6610,6610,0
|
|
20231121,170700,199865880,6610,6610,6610,6610,0
|
|
20231121,170600,199865880,6610,6610,6610,6610,0
|
|
20231121,170500,199865880,6610,6610,6610,6610,0
|
|
20231121,170400,199865880,6610,6610,6610,6610,0
|
|
20231121,170300,199865880,6610,6610,6610,6610,0
|
|
20231121,170200,199865880,6610,6610,6610,6610,0
|
|
20231121,170100,199865880,6610,6610,6610,6610,0
|
|
20231121,170000,199865880,6610,6610,6610,6610,0
|
|
20231121,165900,199865880,6610,6610,6610,6610,0
|
|
20231121,165800,199865880,6610,6610,6610,6610,0
|
|
20231121,165700,199865880,6610,6610,6610,6610,0
|
|
20231121,165600,199865880,6610,6610,6610,6610,0
|
|
20231121,165500,199865880,6610,6610,6610,6610,0
|
|
20231121,165400,199865880,6610,6610,6610,6610,0
|
|
20231121,165300,199865880,6610,6610,6610,6610,0
|
|
20231121,165200,199865880,6610,6610,6610,6610,0
|
|
20231121,165100,199865880,6610,6610,6610,6610,0
|
|
20231121,165000,199865880,6610,6610,6610,6610,0
|
|
20231121,164900,199865880,6610,6610,6610,6610,530
|
|
20231121,164800,199865880,6610,6610,6610,6610,0
|
|
20231121,164700,199865880,6610,6610,6610,6610,0
|
|
20231121,164600,199865880,6610,6610,6610,6610,0
|
|
20231121,164500,199865880,6610,6610,6610,6610,0
|
|
20231121,164400,199865880,6610,6610,6610,6610,0
|
|
20231121,164300,199865880,6610,6610,6610,6610,0
|
|
20231121,164200,199865880,6610,6610,6610,6610,0
|
|
20231121,164100,199865880,6610,6610,6610,6610,0
|
|
20231121,164000,199865880,6610,6610,6610,6610,0
|
|
20231121,163900,199865880,6610,6610,6610,6610,0
|
|
20231121,163800,199865880,6610,6610,6610,6610,0
|
|
20231121,163700,199865880,6610,6610,6610,6610,0
|
|
20231121,163600,199865880,6610,6610,6610,6610,0
|
|
20231121,163500,199865880,6610,6610,6610,6610,0
|
|
20231121,163400,199865880,6610,6610,6610,6610,0
|
|
20231121,163300,199865880,6610,6610,6610,6610,0
|
|
20231121,163200,199865880,6610,6610,6610,6610,0
|
|
20231121,163100,199865880,6610,6610,6610,6610,0
|
|
20231121,163000,199865880,6610,6610,6610,6610,0
|
|
20231121,162900,199865880,6610,6610,6610,6610,0
|
|
20231121,162800,199865880,6610,6610,6610,6610,0
|
|
20231121,162700,199865880,6610,6610,6610,6610,0
|
|
20231121,162600,199865880,6610,6610,6610,6610,0
|
|
20231121,162500,199865880,6610,6610,6610,6610,0
|
|
20231121,162400,199865880,6610,6610,6610,6610,0
|
|
20231121,162300,199865880,6610,6610,6610,6610,0
|
|
20231121,162200,199865880,6610,6610,6610,6610,0
|
|
20231121,162100,199865880,6610,6610,6610,6610,0
|
|
20231121,162000,199865880,6610,6610,6610,6610,0
|
|
20231121,161900,199865880,6610,6610,6610,6610,530
|
|
20231121,161800,199865880,6610,6610,6610,6610,0
|
|
20231121,161700,199865880,6610,6610,6610,6610,0
|
|
20231121,161600,199865880,6610,6610,6610,6610,0
|
|
20231121,161500,199865880,6610,6610,6610,6610,0
|
|
20231121,161400,199865880,6610,6610,6610,6610,0
|
|
20231121,161300,199865880,6610,6610,6610,6610,0
|
|
20231121,161200,199865880,6610,6610,6610,6610,0
|
|
20231121,161100,199865880,6610,6610,6610,6610,0
|
|
20231121,161000,199865880,6610,6610,6610,6610,0
|
|
20231121,160900,199865880,6610,6610,6610,6610,0
|
|
20231121,160800,199865880,6610,6610,6610,6610,0
|
|
20231121,160700,199865880,6610,6610,6610,6610,0
|
|
20231121,160600,199865880,6610,6610,6610,6610,0
|
|
20231121,160500,199865880,6610,6610,6610,6610,0
|
|
20231121,160400,199865880,6610,6610,6610,6610,0
|
|
20231121,160300,199865880,6610,6610,6610,6610,0
|
|
20231121,160200,199865880,6610,6610,6610,6610,0
|
|
20231121,160100,199865880,6610,6610,6610,6610,0
|
|
20231121,160000,199865880,6610,6610,6610,6610,0
|
|
20231121,155900,199865880,6610,6610,6610,6610,0
|
|
20231121,155800,199865880,6610,6610,6610,6610,0
|
|
20231121,155700,199865880,6610,6610,6610,6610,0
|
|
20231121,155600,199865880,6610,6610,6610,6610,0
|
|
20231121,155500,199865880,6610,6610,6610,6610,0
|
|
20231121,155400,199865880,6610,6610,6610,6610,0
|
|
20231121,155300,199865880,6610,6610,6610,6610,0
|
|
20231121,155200,199865880,6610,6610,6610,6610,0
|
|
20231121,155100,199865880,6610,6610,6610,6610,0
|
|
20231121,155000,199865880,6610,6610,6610,6610,0
|
|
20231121,154900,199865880,6610,6610,6610,6610,530
|
|
20231121,154800,199865880,6610,6610,6610,6610,0
|
|
20231121,154700,199865880,6610,6610,6610,6610,0
|
|
20231121,154600,199865880,6610,6610,6610,6610,0
|
|
20231121,154500,199865880,6610,6610,6610,6610,0
|
|
20231121,154400,199865880,6610,6610,6610,6610,0
|
|
20231121,154300,199865880,6610,6610,6610,6610,0
|
|
20231121,154200,199865880,6610,6610,6610,6610,0
|
|
20231121,154100,199865880,6610,6610,6610,6610,0
|
|
20231121,154000,199865880,6610,6610,6610,6610,0
|
|
20231121,153900,199865880,6610,6610,6610,6610,0
|
|
20231121,153800,199865880,6610,6610,6610,6610,0
|
|
20231121,153700,199865880,6610,6610,6610,6610,0
|
|
20231121,153600,199865880,6610,6610,6610,6610,0
|
|
20231121,153500,199865880,6610,6610,6610,6610,0
|
|
20231121,153400,199865880,6610,6610,6610,6610,0
|
|
20231121,153300,199865880,6610,6610,6610,6610,0
|
|
20231121,153200,199865880,6610,6610,6610,6610,0
|
|
20231121,153100,199865880,6610,6610,6610,6610,0
|
|
20231121,153000,199865880,6610,6610,6610,6610,530
|
|
20231121,152900,196362580,6620,6620,6620,6620,0
|
|
20231121,152800,196362580,6620,6620,6620,6620,0
|
|
20231121,152700,196362580,6620,6620,6620,6620,0
|
|
20231121,152600,196362580,6620,6620,6620,6620,0
|
|
20231121,152500,196362580,6620,6620,6620,6620,0
|
|
20231121,152400,196362580,6620,6620,6620,6620,0
|
|
20231121,152300,196362580,6620,6620,6620,6620,0
|
|
20231121,152200,196362580,6620,6620,6620,6620,0
|
|
20231121,152100,196362580,6620,6620,6620,6620,0
|
|
20231121,152000,196362580,6620,6620,6620,6620,0
|
|
20231121,151900,196362580,6620,6620,6620,6620,12
|
|
20231121,151800,196283140,6620,6610,6620,6600,31
|
|
20231121,151700,196078230,6600,6600,6600,6600,300
|
|
20231121,151600,194098230,6610,6610,6610,6610,471
|
|
20231121,151500,190984920,6610,6610,6610,6610,17
|
|
20231121,151400,190872550,6620,6620,6620,6620,0
|
|
20231121,151300,190872550,6620,6620,6620,6620,0
|
|
20231121,151200,190872550,6620,6620,6620,6620,0
|
|
20231121,151100,190872550,6620,6620,6620,6620,0
|
|
20231121,151000,190872550,6620,6620,6620,6620,8
|
|
20231121,150900,190819590,6620,6620,6620,6620,11
|
|
20231121,150800,190746770,6600,6600,6600,6600,1
|
|
20231121,150700,190740170,6620,6620,6620,6620,0
|
|
20231121,150600,190740170,6620,6620,6620,6620,0
|
|
20231121,150500,190740170,6620,6620,6620,6620,0
|
|
20231121,150400,190740170,6620,6620,6620,6620,2
|
|
20231121,150300,190726930,6620,6620,6620,6620,0
|
|
20231121,150200,190726930,6620,6620,6620,6620,12
|
|
20231121,150100,190647490,6600,6620,6620,6600,57
|
|
20231121,150000,190271050,6600,6600,6600,6600,0
|
|
20231121,145900,190271050,6600,6600,6600,6600,0
|
|
20231121,145800,190271050,6600,6600,6600,6600,1
|
|
20231121,145700,190264450,6630,6630,6630,6630,0
|
|
20231121,145600,190264450,6630,6630,6630,6630,0
|
|
20231121,145500,190264450,6630,6630,6630,6630,0
|
|
20231121,145400,190264450,6630,6630,6630,6630,0
|
|
20231121,145300,190264450,6630,6620,6630,6620,5
|
|
20231121,145200,190231320,6600,6600,6600,6600,1
|
|
20231121,145100,190224720,6600,6600,6600,6600,2
|
|
20231121,145000,190211520,6600,6600,6600,6600,0
|
|
20231121,144900,190211520,6600,6600,6600,6600,311
|
|
20231121,144800,188158920,6620,6620,6620,6620,0
|
|
20231121,144700,188158920,6620,6620,6620,6620,0
|
|
20231121,144600,188158920,6620,6620,6620,6620,0
|
|
20231121,144500,188158920,6620,6620,6620,6620,0
|
|
20231121,144400,188158920,6620,6620,6620,6620,0
|
|
20231121,144300,188158920,6620,6620,6620,6620,0
|
|
20231121,144200,188158920,6620,6620,6620,6620,0
|
|
20231121,144100,188158920,6620,6620,6620,6620,0
|
|
20231121,144000,188158920,6620,6620,6620,6620,10
|
|
20231121,143900,188092720,6620,6620,6620,6620,20
|
|
20231121,143800,187960320,6630,6630,6630,6630,0
|
|
20231121,143700,187960320,6630,6630,6630,6630,0
|
|
20231121,143600,187960320,6630,6620,6630,6620,434
|
|
20231121,143500,185087120,6610,6610,6610,6610,0
|
|
20231121,143400,185087120,6610,6610,6610,6610,50
|
|
20231121,143300,184756620,6610,6610,6610,6610,10
|
|
20231121,143200,184690520,6620,6620,6620,6620,0
|
|
20231121,143100,184690520,6620,6620,6620,6620,78
|
|
20231121,143000,184174160,6620,6620,6620,6620,30
|
|
20231121,142900,183975560,6630,6630,6630,6630,0
|
|
20231121,142800,183975560,6630,6630,6630,6630,0
|
|
20231121,142700,183975560,6630,6630,6630,6630,0
|
|
20231121,142600,183975560,6630,6630,6630,6630,448
|
|
20231121,142500,181005320,6630,6630,6630,6630,9
|
|
20231121,142400,180945650,6630,6630,6630,6630,0
|
|
20231121,142300,180945650,6630,6630,6630,6630,0
|
|
20231121,142200,180945650,6630,6630,6630,6630,0
|
|
20231121,142100,180945650,6630,6630,6630,6630,0
|
|
20231121,142000,180945650,6630,6630,6630,6630,10
|
|
20231121,141900,180879350,6630,6630,6630,6630,0
|
|
20231121,141800,180879350,6630,6630,6630,6630,1
|
|
20231121,141700,180872720,6640,6640,6640,6640,0
|
|
20231121,141600,180872720,6640,6640,6640,6640,441
|
|
20231121,141500,177944480,6640,6640,6640,6640,0
|
|
20231121,141400,177944480,6640,6640,6640,6640,15
|
|
20231121,141300,177844880,6640,6640,6640,6640,0
|
|
20231121,141200,177844880,6640,6640,6640,6640,0
|
|
20231121,141100,177844880,6640,6640,6640,6640,0
|
|
20231121,141000,177844880,6640,6640,6640,6640,210
|
|
20231121,140900,176450480,6640,6640,6640,6640,0
|
|
20231121,140800,176450480,6640,6640,6640,6640,2
|
|
20231121,140700,176437200,6640,6640,6640,6640,0
|
|
20231121,140600,176437200,6640,6640,6640,6640,441
|
|
20231121,140500,173508960,6640,6640,6640,6640,0
|
|
20231121,140400,173508960,6640,6640,6640,6640,0
|
|
20231121,140300,173508960,6640,6640,6640,6640,0
|
|
20231121,140200,173508960,6640,6640,6640,6640,0
|
|
20231121,140100,173508960,6640,6640,6640,6640,0
|
|
20231121,140000,173508960,6640,6640,6640,6640,10
|
|
20231121,135900,173442560,6640,6640,6640,6640,0
|
|
20231121,135800,173442560,6640,6630,6640,6610,115
|
|
20231121,135700,172681760,6630,6630,6630,6630,0
|
|
20231121,135600,172681760,6630,6620,6630,6620,441
|
|
20231121,135500,169758930,6620,6620,6620,6620,0
|
|
20231121,135400,169758930,6620,6620,6620,6620,178
|
|
20231121,135300,168580570,6640,6640,6640,6640,0
|
|
20231121,135200,168580570,6640,6640,6640,6640,0
|
|
20231121,135100,168580570,6640,6640,6640,6640,0
|
|
20231121,135000,168580570,6640,6640,6640,6640,10
|
|
20231121,134900,168514170,6640,6640,6640,6640,0
|
|
20231121,134800,168514170,6640,6640,6640,6640,20
|
|
20231121,134700,168381370,6640,6640,6640,6640,0
|
|
20231121,134600,168381370,6640,6640,6640,6640,442
|
|
20231121,134500,165446490,6630,6630,6630,6630,10
|
|
20231121,134400,165380190,6640,6640,6640,6640,0
|
|
20231121,134300,165380190,6640,6640,6640,6640,0
|
|
20231121,134200,165380190,6640,6640,6640,6640,10
|
|
20231121,134100,165313790,6630,6630,6630,6630,0
|
|
20231121,134000,165313790,6630,6630,6630,6630,9
|
|
20231121,133900,165254120,6630,6630,6630,6630,0
|
|
20231121,133800,165254120,6630,6630,6630,6630,20
|
|
20231121,133700,165121520,6630,6630,6630,6630,0
|
|
20231121,133600,165121520,6630,6630,6630,6630,441
|
|
20231121,133500,162197690,6630,6630,6630,6630,0
|
|
20231121,133400,162197690,6630,6630,6630,6630,0
|
|
20231121,133300,162197690,6630,6630,6630,6630,0
|
|
20231121,133200,162197690,6630,6630,6630,6630,0
|
|
20231121,133100,162197690,6630,6630,6630,6630,0
|
|
20231121,133000,162197690,6630,6630,6630,6630,10
|
|
20231121,132900,162131390,6630,6630,6630,6630,0
|
|
20231121,132800,162131390,6630,6630,6630,6630,20
|
|
20231121,132700,161998790,6640,6640,6640,6640,0
|
|
20231121,132600,161998790,6640,6630,6640,6630,441
|
|
20231121,132500,159074560,6630,6630,6630,6630,60
|
|
20231121,132400,158676760,6620,6620,6620,6620,27
|
|
20231121,132300,158498020,6630,6630,6630,6630,0
|
|
20231121,132200,158498020,6630,6630,6630,6630,0
|
|
20231121,132100,158498020,6630,6630,6630,6630,0
|
|
20231121,132000,158498020,6630,6630,6630,6630,10
|
|
20231121,131900,158431720,6630,6630,6630,6630,29
|
|
20231121,131800,158239450,6630,6640,6640,6630,112
|
|
20231121,131700,157495780,6630,6630,6630,6630,172
|
|
20231121,131600,156355420,6630,6630,6630,6630,269
|
|
20231121,131500,154571950,6620,6620,6620,6620,0
|
|
20231121,131400,154571950,6620,6620,6620,6620,0
|
|
20231121,131300,154571950,6620,6620,6620,6620,0
|
|
20231121,131200,154571950,6620,6620,6620,6620,0
|
|
20231121,131100,154571950,6620,6620,6620,6620,15
|
|
20231121,131000,154472650,6630,6640,6640,6630,26
|
|
20231121,130900,154300180,6640,6640,6640,6640,50
|
|
20231121,130800,153968180,6630,6630,6630,6630,3
|
|
20231121,130700,153948290,6630,6630,6630,6630,0
|
|
20231121,130600,153948290,6630,6630,6630,6630,441
|
|
20231121,130500,151024460,6620,6620,6620,6620,0
|
|
20231121,130400,151024460,6620,6620,6620,6620,22
|
|
20231121,130300,150878820,6620,6620,6620,6620,0
|
|
20231121,130200,150878820,6620,6620,6620,6620,360
|
|
20231121,130100,148495620,6630,6630,6630,6630,0
|
|
20231121,130000,148495620,6630,6630,6630,6630,21
|
|
20231121,125900,148356390,6630,6630,6630,6630,1
|
|
20231121,125800,148349760,6630,6630,6630,6630,40
|
|
20231121,125700,148084560,6630,6630,6630,6630,4
|
|
20231121,125600,148058040,6640,6640,6640,6640,441
|
|
20231121,125500,145129800,6640,6640,6640,6640,6
|
|
20231121,125400,145089960,6640,6640,6640,6640,0
|
|
20231121,125300,145089960,6640,6640,6640,6640,0
|
|
20231121,125200,145089960,6640,6640,6640,6640,1
|
|
20231121,125100,145083320,6630,6630,6630,6630,3
|
|
20231121,125000,145063430,6610,6610,6610,6610,0
|
|
20231121,124900,145063430,6610,6610,6610,6610,0
|
|
20231121,124800,145063430,6610,6610,6610,6610,0
|
|
20231121,124700,145063430,6610,6610,6610,6610,0
|
|
20231121,124600,145063430,6610,6610,6610,6610,0
|
|
20231121,124500,145063430,6610,6610,6610,6610,1
|
|
20231121,124400,145056820,6630,6630,6630,6630,1
|
|
20231121,124300,145050190,6630,6630,6630,6630,0
|
|
20231121,124200,145050190,6630,6630,6630,6630,0
|
|
20231121,124100,145050190,6630,6630,6630,6630,0
|
|
20231121,124000,145050190,6630,6630,6630,6630,10
|
|
20231121,123900,144983890,6630,6630,6630,6630,0
|
|
20231121,123800,144983890,6630,6630,6630,6630,20
|
|
20231121,123700,144851290,6630,6630,6630,6630,0
|
|
20231121,123600,144851290,6630,6620,6630,6620,441
|
|
20231121,123500,141927750,6620,6620,6620,6620,0
|
|
20231121,123400,141927750,6620,6620,6620,6620,0
|
|
20231121,123300,141927750,6620,6620,6620,6620,0
|
|
20231121,123200,141927750,6620,6620,6620,6620,0
|
|
20231121,123100,141927750,6620,6620,6620,6620,0
|
|
20231121,123000,141927750,6620,6620,6620,6620,9
|
|
20231121,122900,141868170,6620,6620,6620,6620,1
|
|
20231121,122800,141861550,6620,6620,6620,6620,20
|
|
20231121,122700,141729150,6620,6620,6620,6620,0
|
|
20231121,122600,141729150,6620,6620,6620,6620,441
|
|
20231121,122500,138809730,6610,6610,6610,6610,7
|
|
20231121,122400,138763460,6610,6610,6610,6610,0
|
|
20231121,122300,138763460,6610,6610,6610,6610,373
|
|
20231121,122200,136297930,6610,6620,6620,6610,199
|
|
20231121,122100,134982190,6620,6620,6620,6620,0
|
|
20231121,122000,134982190,6620,6620,6620,6620,0
|
|
20231121,121900,134982190,6620,6620,6620,6620,99
|
|
20231121,121800,134326810,6640,6640,6640,6640,20
|
|
20231121,121700,134194010,6640,6640,6640,6640,150
|
|
20231121,121600,133198010,6640,6640,6640,6640,441
|
|
20231121,121500,130269770,6640,6640,6640,6640,0
|
|
20231121,121400,130269770,6640,6640,6640,6640,0
|
|
20231121,121300,130269770,6640,6640,6640,6640,0
|
|
20231121,121200,130269770,6640,6640,6640,6640,0
|
|
20231121,121100,130269770,6640,6640,6640,6640,1
|
|
20231121,121000,130263130,6640,6640,6640,6640,10
|
|
20231121,120900,130196730,6640,6640,6640,6640,0
|
|
20231121,120800,130196730,6640,6640,6640,6640,20
|
|
20231121,120700,130063930,6640,6640,6640,6640,15
|
|
20231121,120600,129964330,6640,6630,6640,6630,441
|
|
20231121,120500,127036770,6630,6630,6630,6630,0
|
|
20231121,120400,127036770,6630,6630,6630,6630,1
|
|
20231121,120300,127030140,6630,6630,6630,6630,0
|
|
20231121,120200,127030140,6630,6630,6630,6630,31
|
|
20231121,120100,126824610,6620,6620,6620,6620,0
|
|
20231121,120000,126824610,6620,6620,6620,6620,0
|
|
20231121,115900,126824610,6620,6620,6620,6620,0
|
|
20231121,115800,126824610,6620,6620,6620,6620,0
|
|
20231121,115700,126824610,6620,6620,6620,6620,36
|
|
20231121,115600,126586290,6640,6640,6640,6640,441
|
|
20231121,115500,123658050,6630,6630,6630,6630,0
|
|
20231121,115400,123658050,6630,6630,6630,6630,182
|
|
20231121,115300,122451390,6640,6640,6640,6640,0
|
|
20231121,115200,122451390,6640,6640,6640,6640,0
|
|
20231121,115100,122451390,6640,6640,6640,6640,0
|
|
20231121,115000,122451390,6640,6640,6640,6640,10
|
|
20231121,114900,122384990,6640,6640,6640,6640,0
|
|
20231121,114800,122384990,6640,6640,6640,6640,20
|
|
20231121,114700,122252190,6640,6640,6640,6640,0
|
|
20231121,114600,122252190,6640,6630,6640,6630,306
|
|
20231121,114500,120223400,6620,6620,6620,6620,22
|
|
20231121,114400,120077760,6620,6620,6620,6620,45
|
|
20231121,114300,119779860,6620,6620,6620,6620,100
|
|
20231121,114200,119117860,6630,6630,6630,6630,0
|
|
20231121,114100,119117860,6630,6630,6630,6630,0
|
|
20231121,114000,119117860,6630,6630,6630,6630,9
|
|
20231121,113900,119058190,6630,6630,6630,6630,0
|
|
20231121,113800,119058190,6630,6630,6630,6630,20
|
|
20231121,113700,118925590,6630,6630,6630,6630,0
|
|
20231121,113600,118925590,6630,6630,6630,6630,441
|
|
20231121,113500,116001760,6630,6630,6630,6630,0
|
|
20231121,113400,116001760,6630,6630,6630,6630,0
|
|
20231121,113300,116001760,6630,6630,6630,6630,10
|
|
20231121,113200,115935460,6630,6630,6630,6630,0
|
|
20231121,113100,115935460,6630,6630,6630,6630,0
|
|
20231121,113000,115935460,6630,6630,6630,6630,20
|
|
20231121,112900,115802860,6630,6630,6630,6630,0
|
|
20231121,112800,115802860,6630,6630,6630,6630,20
|
|
20231121,112700,115670260,6630,6630,6630,6630,0
|
|
20231121,112600,115670260,6630,6630,6630,6630,441
|
|
20231121,112500,112746430,6620,6620,6620,6620,0
|
|
20231121,112400,112746430,6620,6620,6620,6620,0
|
|
20231121,112300,112746430,6620,6620,6620,6620,0
|
|
20231121,112200,112746430,6620,6620,6620,6620,8
|
|
20231121,112100,112693470,6640,6640,6640,6640,1
|
|
20231121,112000,112686830,6620,6620,6620,6620,0
|
|
20231121,111900,112686830,6620,6620,6620,6620,0
|
|
20231121,111800,112686830,6620,6620,6620,6620,0
|
|
20231121,111700,112686830,6620,6620,6620,6620,20
|
|
20231121,111600,112554430,6630,6630,6630,6630,441
|
|
20231121,111500,109630600,6620,6620,6620,6620,0
|
|
20231121,111400,109630600,6620,6620,6620,6620,0
|
|
20231121,111300,109630600,6620,6620,6620,6620,0
|
|
20231121,111200,109630600,6620,6620,6620,6620,312
|
|
20231121,111100,107565160,6620,6620,6620,6620,0
|
|
20231121,111000,107565160,6620,6620,6620,6620,0
|
|
20231121,110900,107565160,6620,6620,6620,6620,0
|
|
20231121,110800,107565160,6620,6620,6620,6620,20
|
|
20231121,110700,107432760,6620,6620,6620,6620,0
|
|
20231121,110600,107432760,6620,6620,6620,6620,441
|
|
20231121,110500,104513340,6610,6610,6610,6610,0
|
|
20231121,110400,104513340,6610,6610,6610,6610,0
|
|
20231121,110300,104513340,6610,6610,6610,6610,0
|
|
20231121,110200,104513340,6610,6610,6610,6610,1
|
|
20231121,110100,104506730,6610,6610,6610,6610,20
|
|
20231121,110000,104374530,6610,6610,6610,6610,0
|
|
20231121,105900,104374530,6610,6610,6610,6610,1
|
|
20231121,105800,104367920,6620,6620,6620,6620,38
|
|
20231121,105700,104116360,6620,6620,6620,6620,0
|
|
20231121,105600,104116360,6620,6610,6620,6610,362
|
|
20231121,105500,101723530,6600,6600,6600,6600,0
|
|
20231121,105400,101723530,6600,6600,6600,6600,0
|
|
20231121,105300,101723530,6600,6600,6600,6600,0
|
|
20231121,105200,101723530,6600,6600,6600,6600,11
|
|
20231121,105100,101650930,6600,6600,6600,6600,0
|
|
20231121,105000,101650930,6600,6600,6600,6600,0
|
|
20231121,104900,101650930,6600,6600,6600,6600,0
|
|
20231121,104800,101650930,6600,6600,6600,6600,0
|
|
20231121,104700,101650930,6600,6600,6600,6600,0
|
|
20231121,104600,101650930,6600,6600,6600,6600,118
|
|
20231121,104500,100872130,6590,6590,6590,6590,0
|
|
20231121,104400,100872130,6590,6590,6590,6590,0
|
|
20231121,104300,100872130,6590,6590,6590,6590,0
|
|
20231121,104200,100872130,6590,6590,6590,6590,0
|
|
20231121,104100,100872130,6590,6600,6600,6590,893
|
|
20231121,104000,94978640,6600,6600,6600,6600,20
|
|
20231121,103900,94846640,6610,6610,6610,6610,0
|
|
20231121,103800,94846640,6610,6610,6610,6610,0
|
|
20231121,103700,94846640,6610,6610,6610,6610,0
|
|
20231121,103600,94846640,6610,6600,6610,6600,441
|
|
20231121,103500,91932630,6610,6610,6610,6610,0
|
|
20231121,103400,91932630,6610,6610,6610,6610,0
|
|
20231121,103300,91932630,6610,6610,6610,6610,0
|
|
20231121,103200,91932630,6610,6610,6610,6610,0
|
|
20231121,103100,91932630,6610,6610,6610,6610,1
|
|
20231121,103000,91926020,6620,6620,6620,6620,0
|
|
20231121,102900,91926020,6620,6590,6620,6570,1003
|
|
20231121,102800,85325560,6580,6580,6580,6580,0
|
|
20231121,102700,85325560,6580,6580,6580,6580,0
|
|
20231121,102600,85325560,6580,6580,6580,6580,0
|
|
20231121,102500,85325560,6580,6580,6580,6580,69
|
|
20231121,102400,84871540,6590,6590,6590,6590,0
|
|
20231121,102300,84871540,6590,6590,6590,6590,0
|
|
20231121,102200,84871540,6590,6590,6590,6590,0
|
|
20231121,102100,84871540,6590,6600,6600,6580,961
|
|
20231121,102000,78537080,6600,6600,6600,6600,2
|
|
20231121,101900,78523880,6590,6590,6590,6590,0
|
|
20231121,101800,78523880,6590,6590,6590,6590,0
|
|
20231121,101700,78523880,6590,6590,6590,6590,0
|
|
20231121,101600,78523880,6590,6590,6590,6590,0
|
|
20231121,101500,78523880,6590,6600,6600,6590,418
|
|
20231121,101400,75768050,6600,6600,6600,6600,0
|
|
20231121,101300,75768050,6600,6600,6600,6600,2
|
|
20231121,101200,75754850,6600,6600,6600,6600,40
|
|
20231121,101100,75490850,6600,6630,6630,6600,400
|
|
20231121,101000,72849460,6630,6630,6630,6630,10
|
|
20231121,100900,72783160,6630,6630,6630,6630,0
|
|
20231121,100800,72783160,6630,6630,6630,6630,0
|
|
20231121,100700,72783160,6630,6630,6630,6630,1
|
|
20231121,100600,72776530,6630,6640,6640,6630,452
|
|
20231121,100500,69775360,6630,6630,6630,6630,0
|
|
20231121,100400,69775360,6630,6630,6630,6630,0
|
|
20231121,100300,69775360,6630,6630,6630,6630,0
|
|
20231121,100200,69775360,6630,6630,6630,6630,0
|
|
20231121,100100,69775360,6630,6630,6630,6630,0
|
|
20231121,100000,69775360,6630,6630,6630,6630,0
|
|
20231121,095900,69775360,6630,6630,6630,6630,0
|
|
20231121,095800,69775360,6630,6630,6630,6630,13
|
|
20231121,095700,69689170,6630,6630,6630,6630,5
|
|
20231121,095600,69656020,6630,6630,6630,6630,442
|
|
20231121,095500,66725560,6630,6630,6630,6630,0
|
|
20231121,095400,66725560,6630,6630,6630,6630,40
|
|
20231121,095300,66460360,6630,6630,6630,6630,111
|
|
20231121,095200,65724430,6630,6630,6630,6630,0
|
|
20231121,095100,65724430,6630,6630,6630,6630,50
|
|
20231121,095000,65392930,6610,6610,6610,6610,0
|
|
20231121,094900,65392930,6610,6610,6610,6610,0
|
|
20231121,094800,65392930,6610,6640,6640,6610,23
|
|
20231121,094700,65240270,6640,6640,6640,6640,0
|
|
20231121,094600,65240270,6640,6640,6640,6640,441
|
|
20231121,094500,62312030,6640,6640,6640,6640,0
|
|
20231121,094400,62312030,6640,6640,6640,6640,0
|
|
20231121,094300,62312030,6640,6640,6640,6640,20
|
|
20231121,094200,62179230,6600,6600,6600,6600,1
|
|
20231121,094100,62172630,6630,6630,6630,6630,0
|
|
20231121,094000,62172630,6630,6630,6630,6630,0
|
|
20231121,093900,62172630,6630,6630,6630,6630,59
|
|
20231121,093800,61781460,6630,6630,6640,6630,207
|
|
20231121,093700,60409040,6640,6640,6640,6640,63
|
|
20231121,093600,59990720,6620,6620,6620,6620,255
|
|
20231121,093500,58302620,6620,6620,6620,6620,0
|
|
20231121,093400,58302620,6620,6640,6640,6620,746
|
|
20231121,093300,53364080,6620,6620,6620,6620,135
|
|
20231121,093200,52470380,6620,6640,6640,6620,104
|
|
20231121,093100,51781880,6640,6620,6640,6620,668
|
|
20231121,093000,47352670,6600,6600,6600,6600,0
|
|
20231121,092900,47352670,6600,6600,6600,6600,0
|
|
20231121,092800,47352670,6600,6620,6620,6600,35
|
|
20231121,092700,47121270,6630,6630,6630,6630,0
|
|
20231121,092600,47121270,6630,6600,6630,6600,61
|
|
20231121,092500,46718340,6590,6590,6590,6590,0
|
|
20231121,092400,46718340,6590,6610,6610,6590,1333
|
|
20231121,092300,37929170,6600,6610,6610,6600,169
|
|
20231121,092200,36813740,6600,6630,6630,6600,60
|
|
20231121,092100,36417440,6630,6640,6640,6630,45
|
|
20231121,092000,36118890,6630,6640,6640,6630,106
|
|
20231121,091900,35415980,6650,6640,6650,6640,1391
|
|
20231121,091800,26177070,6640,6630,6640,6630,155
|
|
20231121,091700,25149350,6630,6630,6630,6630,0
|
|
20231121,091600,25149350,6630,6630,6630,6630,441
|
|
20231121,091500,22225520,6630,6600,6630,6600,7
|
|
20231121,091400,22179290,6600,6600,6600,6600,101
|
|
20231121,091300,21512690,6600,6600,6600,6600,980
|
|
20231121,091200,15044690,6610,6610,6610,6610,262
|
|
20231121,091100,13312870,6610,6610,6610,6610,6
|
|
20231121,091000,13273210,6630,6630,6630,6630,68
|
|
20231121,090900,12822370,6630,6630,6630,6630,58
|
|
20231121,090800,12437830,6630,6630,6630,6630,1
|
|
20231121,090700,12431200,6630,6630,6630,6630,0
|
|
20231121,090600,12431200,6630,6630,6630,6630,441
|
|
20231121,090500,9507370,6630,6630,6630,6630,100
|
|
20231121,090400,8844370,6630,6630,6630,6630,2
|
|
20231121,090300,8831110,6600,6600,6600,6600,1
|
|
20231121,090200,8824510,6600,6600,6600,6600,0
|
|
20231121,090100,8824510,6600,6600,6600,6600,0
|
|
20231121,090000,8824510,6600,6620,6630,6600,1333
|