643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194000,151007150,13680,13680,13680,13680,93
|
|
20231122,193900,151007150,13680,13680,13680,13680,0
|
|
20231122,193800,151007150,13680,13680,13680,13680,0
|
|
20231122,193700,151007150,13680,13680,13680,13680,0
|
|
20231122,193600,151007150,13680,13680,13680,13680,0
|
|
20231122,193500,151007150,13680,13680,13680,13680,0
|
|
20231122,193400,151007150,13680,13680,13680,13680,0
|
|
20231122,193300,151007150,13680,13680,13680,13680,0
|
|
20231122,193200,151007150,13680,13680,13680,13680,0
|
|
20231122,193100,151007150,13680,13680,13680,13680,0
|
|
20231122,193000,151007150,13680,13680,13680,13680,0
|
|
20231122,192900,151007150,13680,13680,13680,13680,0
|
|
20231122,192800,151007150,13680,13680,13680,13680,0
|
|
20231122,192700,151007150,13680,13680,13680,13680,0
|
|
20231122,192600,151007150,13680,13680,13680,13680,0
|
|
20231122,192500,151007150,13680,13680,13680,13680,0
|
|
20231122,192400,151007150,13680,13680,13680,13680,0
|
|
20231122,192300,151007150,13680,13680,13680,13680,0
|
|
20231122,192200,151007150,13680,13680,13680,13680,0
|
|
20231122,192100,151007150,13680,13680,13680,13680,0
|
|
20231122,192000,151007150,13680,13680,13680,13680,0
|
|
20231122,191900,151007150,13680,13680,13680,13680,0
|
|
20231122,191800,151007150,13680,13680,13680,13680,0
|
|
20231122,191700,151007150,13680,13680,13680,13680,0
|
|
20231122,191600,151007150,13680,13680,13680,13680,0
|
|
20231122,191500,151007150,13680,13680,13680,13680,0
|
|
20231122,191400,151007150,13680,13680,13680,13680,0
|
|
20231122,191300,151007150,13680,13680,13680,13680,0
|
|
20231122,191200,151007150,13680,13680,13680,13680,0
|
|
20231122,191100,151007150,13680,13680,13680,13680,0
|
|
20231122,191000,151007150,13680,13680,13680,13680,93
|
|
20231122,190900,151007150,13680,13680,13680,13680,0
|
|
20231122,190800,151007150,13680,13680,13680,13680,0
|
|
20231122,190700,151007150,13680,13680,13680,13680,0
|
|
20231122,190600,151007150,13680,13680,13680,13680,0
|
|
20231122,190500,151007150,13680,13680,13680,13680,0
|
|
20231122,190400,151007150,13680,13680,13680,13680,0
|
|
20231122,190300,151007150,13680,13680,13680,13680,0
|
|
20231122,190200,151007150,13680,13680,13680,13680,0
|
|
20231122,190100,151007150,13680,13680,13680,13680,0
|
|
20231122,190000,151007150,13680,13680,13680,13680,0
|
|
20231122,185900,151007150,13680,13680,13680,13680,0
|
|
20231122,185800,151007150,13680,13680,13680,13680,0
|
|
20231122,185700,151007150,13680,13680,13680,13680,0
|
|
20231122,185600,151007150,13680,13680,13680,13680,0
|
|
20231122,185500,151007150,13680,13680,13680,13680,0
|
|
20231122,185400,151007150,13680,13680,13680,13680,0
|
|
20231122,185300,151007150,13680,13680,13680,13680,0
|
|
20231122,185200,151007150,13680,13680,13680,13680,0
|
|
20231122,185100,151007150,13680,13680,13680,13680,0
|
|
20231122,185000,151007150,13680,13680,13680,13680,0
|
|
20231122,184900,151007150,13680,13680,13680,13680,0
|
|
20231122,184800,151007150,13680,13680,13680,13680,0
|
|
20231122,184700,151007150,13680,13680,13680,13680,0
|
|
20231122,184600,151007150,13680,13680,13680,13680,0
|
|
20231122,184500,151007150,13680,13680,13680,13680,0
|
|
20231122,184400,151007150,13680,13680,13680,13680,0
|
|
20231122,184300,151007150,13680,13680,13680,13680,0
|
|
20231122,184200,151007150,13680,13680,13680,13680,0
|
|
20231122,184100,151007150,13680,13680,13680,13680,0
|
|
20231122,184000,151007150,13680,13680,13680,13680,93
|
|
20231122,183900,151007150,13680,13680,13680,13680,0
|
|
20231122,183800,151007150,13680,13680,13680,13680,0
|
|
20231122,183700,151007150,13680,13680,13680,13680,0
|
|
20231122,183600,151007150,13680,13680,13680,13680,0
|
|
20231122,183500,151007150,13680,13680,13680,13680,0
|
|
20231122,183400,151007150,13680,13680,13680,13680,0
|
|
20231122,183300,151007150,13680,13680,13680,13680,0
|
|
20231122,183200,151007150,13680,13680,13680,13680,0
|
|
20231122,183100,151007150,13680,13680,13680,13680,0
|
|
20231122,183000,151007150,13680,13680,13680,13680,0
|
|
20231122,182900,151007150,13680,13680,13680,13680,0
|
|
20231122,182800,151007150,13680,13680,13680,13680,0
|
|
20231122,182700,151007150,13680,13680,13680,13680,0
|
|
20231122,182600,151007150,13680,13680,13680,13680,0
|
|
20231122,182500,151007150,13680,13680,13680,13680,0
|
|
20231122,182400,151007150,13680,13680,13680,13680,0
|
|
20231122,182300,151007150,13680,13680,13680,13680,0
|
|
20231122,182200,151007150,13680,13680,13680,13680,0
|
|
20231122,182100,151007150,13680,13680,13680,13680,0
|
|
20231122,182000,151007150,13680,13680,13680,13680,0
|
|
20231122,181900,151007150,13680,13680,13680,13680,0
|
|
20231122,181800,151007150,13680,13680,13680,13680,0
|
|
20231122,181700,151007150,13680,13680,13680,13680,0
|
|
20231122,181600,151007150,13680,13680,13680,13680,0
|
|
20231122,181500,151007150,13680,13680,13680,13680,0
|
|
20231122,181400,151007150,13680,13680,13680,13680,0
|
|
20231122,181300,151007150,13680,13680,13680,13680,0
|
|
20231122,181200,151007150,13680,13680,13680,13680,0
|
|
20231122,181100,151007150,13680,13680,13680,13680,0
|
|
20231122,181000,151007150,13680,13680,13680,13680,93
|
|
20231122,180900,151007150,13680,13680,13680,13680,0
|
|
20231122,180800,151007150,13680,13680,13680,13680,0
|
|
20231122,180700,151007150,13680,13680,13680,13680,0
|
|
20231122,180600,151007150,13680,13680,13680,13680,0
|
|
20231122,180500,151007150,13680,13680,13680,13680,0
|
|
20231122,180400,151007150,13680,13680,13680,13680,0
|
|
20231122,180300,151007150,13680,13680,13680,13680,0
|
|
20231122,180200,151007150,13680,13680,13680,13680,0
|
|
20231122,180100,151007150,13680,13680,13680,13680,0
|
|
20231122,180000,151007150,13680,13680,13680,13680,0
|
|
20231122,175900,151007150,13680,13680,13680,13680,0
|
|
20231122,175800,151007150,13680,13680,13680,13680,0
|
|
20231122,175700,151007150,13680,13680,13680,13680,0
|
|
20231122,175600,151007150,13680,13680,13680,13680,0
|
|
20231122,175500,151007150,13680,13680,13680,13680,0
|
|
20231122,175400,151007150,13680,13680,13680,13680,0
|
|
20231122,175300,151007150,13680,13680,13680,13680,0
|
|
20231122,175200,151007150,13680,13680,13680,13680,0
|
|
20231122,175100,151007150,13680,13680,13680,13680,0
|
|
20231122,175000,151007150,13680,13680,13680,13680,0
|
|
20231122,174900,151007150,13680,13680,13680,13680,0
|
|
20231122,174800,151007150,13680,13680,13680,13680,0
|
|
20231122,174700,151007150,13680,13680,13680,13680,0
|
|
20231122,174600,151007150,13680,13680,13680,13680,0
|
|
20231122,174500,151007150,13680,13680,13680,13680,0
|
|
20231122,174400,151007150,13680,13680,13680,13680,0
|
|
20231122,174300,151007150,13680,13680,13680,13680,0
|
|
20231122,174200,151007150,13680,13680,13680,13680,0
|
|
20231122,174100,151007150,13680,13680,13680,13680,0
|
|
20231122,174000,151007150,13680,13680,13680,13680,93
|
|
20231122,173900,151007150,13680,13680,13680,13680,0
|
|
20231122,173800,151007150,13680,13680,13680,13680,0
|
|
20231122,173700,151007150,13680,13680,13680,13680,0
|
|
20231122,173600,151007150,13680,13680,13680,13680,0
|
|
20231122,173500,151007150,13680,13680,13680,13680,0
|
|
20231122,173400,151007150,13680,13680,13680,13680,0
|
|
20231122,173300,151007150,13680,13680,13680,13680,0
|
|
20231122,173200,151007150,13680,13680,13680,13680,0
|
|
20231122,173100,151007150,13680,13680,13680,13680,0
|
|
20231122,173000,151007150,13680,13680,13680,13680,0
|
|
20231122,172900,151007150,13680,13680,13680,13680,0
|
|
20231122,172800,151007150,13680,13680,13680,13680,0
|
|
20231122,172700,151007150,13680,13680,13680,13680,0
|
|
20231122,172600,151007150,13680,13680,13680,13680,0
|
|
20231122,172500,151007150,13680,13680,13680,13680,0
|
|
20231122,172400,151007150,13680,13680,13680,13680,0
|
|
20231122,172300,151007150,13680,13680,13680,13680,0
|
|
20231122,172200,151007150,13680,13680,13680,13680,0
|
|
20231122,172100,151007150,13680,13680,13680,13680,0
|
|
20231122,172000,151007150,13680,13680,13680,13680,0
|
|
20231122,171900,151007150,13680,13680,13680,13680,0
|
|
20231122,171800,151007150,13680,13680,13680,13680,0
|
|
20231122,171700,151007150,13680,13680,13680,13680,0
|
|
20231122,171600,151007150,13680,13680,13680,13680,0
|
|
20231122,171500,151007150,13680,13680,13680,13680,0
|
|
20231122,171400,151007150,13680,13680,13680,13680,0
|
|
20231122,171300,151007150,13680,13680,13680,13680,0
|
|
20231122,171200,151007150,13680,13680,13680,13680,0
|
|
20231122,171100,151007150,13680,13680,13680,13680,0
|
|
20231122,171000,151007150,13680,13680,13680,13680,93
|
|
20231122,170900,151007150,13680,13680,13680,13680,0
|
|
20231122,170800,151007150,13680,13680,13680,13680,0
|
|
20231122,170700,151007150,13680,13680,13680,13680,0
|
|
20231122,170600,151007150,13680,13680,13680,13680,0
|
|
20231122,170500,151007150,13680,13680,13680,13680,0
|
|
20231122,170400,151007150,13680,13680,13680,13680,0
|
|
20231122,170300,151007150,13680,13680,13680,13680,0
|
|
20231122,170200,151007150,13680,13680,13680,13680,0
|
|
20231122,170100,151007150,13680,13680,13680,13680,0
|
|
20231122,170000,151007150,13680,13680,13680,13680,0
|
|
20231122,165900,151007150,13680,13680,13680,13680,0
|
|
20231122,165800,151007150,13680,13680,13680,13680,0
|
|
20231122,165700,151007150,13680,13680,13680,13680,0
|
|
20231122,165600,151007150,13680,13680,13680,13680,0
|
|
20231122,165500,151007150,13680,13680,13680,13680,0
|
|
20231122,165400,151007150,13680,13680,13680,13680,0
|
|
20231122,165300,151007150,13680,13680,13680,13680,0
|
|
20231122,165200,151007150,13680,13680,13680,13680,0
|
|
20231122,165100,151007150,13680,13680,13680,13680,0
|
|
20231122,165000,151007150,13680,13680,13680,13680,0
|
|
20231122,164900,151007150,13680,13680,13680,13680,0
|
|
20231122,164800,151007150,13680,13680,13680,13680,0
|
|
20231122,164700,151007150,13680,13680,13680,13680,0
|
|
20231122,164600,151007150,13680,13680,13680,13680,0
|
|
20231122,164500,151007150,13680,13680,13680,13680,0
|
|
20231122,164400,151007150,13680,13680,13680,13680,0
|
|
20231122,164300,151007150,13680,13680,13680,13680,0
|
|
20231122,164200,151007150,13680,13680,13680,13680,0
|
|
20231122,164100,151007150,13680,13680,13680,13680,0
|
|
20231122,164000,151007150,13680,13680,13680,13680,93
|
|
20231122,163900,151007150,13680,13680,13680,13680,0
|
|
20231122,163800,151007150,13680,13680,13680,13680,0
|
|
20231122,163700,151007150,13680,13680,13680,13680,0
|
|
20231122,163600,151007150,13680,13680,13680,13680,0
|
|
20231122,163500,151007150,13680,13680,13680,13680,0
|
|
20231122,163400,151007150,13680,13680,13680,13680,0
|
|
20231122,163300,151007150,13680,13680,13680,13680,0
|
|
20231122,163200,151007150,13680,13680,13680,13680,0
|
|
20231122,163100,151007150,13680,13680,13680,13680,0
|
|
20231122,163000,151007150,13680,13680,13680,13680,0
|
|
20231122,162900,151007150,13680,13680,13680,13680,0
|
|
20231122,162800,151007150,13680,13680,13680,13680,0
|
|
20231122,162700,151007150,13680,13680,13680,13680,0
|
|
20231122,162600,151007150,13680,13680,13680,13680,0
|
|
20231122,162500,151007150,13680,13680,13680,13680,0
|
|
20231122,162400,151007150,13680,13680,13680,13680,0
|
|
20231122,162300,151007150,13680,13680,13680,13680,0
|
|
20231122,162200,151007150,13680,13680,13680,13680,0
|
|
20231122,162100,151007150,13680,13680,13680,13680,0
|
|
20231122,162000,151007150,13680,13680,13680,13680,0
|
|
20231122,161900,151007150,13680,13680,13680,13680,0
|
|
20231122,161800,151007150,13680,13680,13680,13680,0
|
|
20231122,161700,151007150,13680,13680,13680,13680,0
|
|
20231122,161600,151007150,13680,13680,13680,13680,0
|
|
20231122,161500,151007150,13680,13680,13680,13680,0
|
|
20231122,161400,151007150,13680,13680,13680,13680,0
|
|
20231122,161300,151007150,13680,13680,13680,13680,0
|
|
20231122,161200,151007150,13680,13680,13680,13680,0
|
|
20231122,161100,151007150,13680,13680,13680,13680,0
|
|
20231122,161000,151007150,13680,13680,13680,13680,93
|
|
20231122,160900,151007150,13680,13680,13680,13680,0
|
|
20231122,160800,151007150,13680,13680,13680,13680,0
|
|
20231122,160700,151007150,13680,13680,13680,13680,0
|
|
20231122,160600,151007150,13680,13680,13680,13680,0
|
|
20231122,160500,151007150,13680,13680,13680,13680,0
|
|
20231122,160400,151007150,13680,13680,13680,13680,0
|
|
20231122,160300,151007150,13680,13680,13680,13680,0
|
|
20231122,160200,151007150,13680,13680,13680,13680,0
|
|
20231122,160100,151007150,13680,13680,13680,13680,0
|
|
20231122,160000,151007150,13680,13680,13680,13680,0
|
|
20231122,155900,151007150,13680,13680,13680,13680,0
|
|
20231122,155800,151007150,13680,13680,13680,13680,0
|
|
20231122,155700,151007150,13680,13680,13680,13680,0
|
|
20231122,155600,151007150,13680,13680,13680,13680,0
|
|
20231122,155500,151007150,13680,13680,13680,13680,0
|
|
20231122,155400,151007150,13680,13680,13680,13680,0
|
|
20231122,155300,151007150,13680,13680,13680,13680,0
|
|
20231122,155200,151007150,13680,13680,13680,13680,0
|
|
20231122,155100,151007150,13680,13680,13680,13680,0
|
|
20231122,155000,151007150,13680,13680,13680,13680,0
|
|
20231122,154900,151007150,13680,13680,13680,13680,0
|
|
20231122,154800,151007150,13680,13680,13680,13680,0
|
|
20231122,154700,151007150,13680,13680,13680,13680,0
|
|
20231122,154600,151007150,13680,13680,13680,13680,0
|
|
20231122,154500,151007150,13680,13680,13680,13680,0
|
|
20231122,154400,151007150,13680,13680,13680,13680,0
|
|
20231122,154300,151007150,13680,13680,13680,13680,0
|
|
20231122,154200,151007150,13680,13680,13680,13680,0
|
|
20231122,154100,151007150,13680,13680,13680,13680,0
|
|
20231122,154000,151007150,13680,13680,13680,13680,93
|
|
20231122,153900,151007150,13680,13680,13680,13680,0
|
|
20231122,153800,151007150,13680,13680,13680,13680,0
|
|
20231122,153700,151007150,13680,13680,13680,13680,0
|
|
20231122,153600,151007150,13680,13680,13680,13680,0
|
|
20231122,153500,151007150,13680,13680,13680,13680,0
|
|
20231122,153400,151007150,13680,13680,13680,13680,0
|
|
20231122,153300,151007150,13680,13680,13680,13680,0
|
|
20231122,153200,151007150,13680,13680,13680,13680,0
|
|
20231122,153100,151007150,13680,13680,13680,13680,0
|
|
20231122,153000,151007150,13680,13680,13680,13680,93
|
|
20231122,152900,149734910,13680,13680,13680,13680,0
|
|
20231122,152800,149734910,13680,13680,13680,13680,0
|
|
20231122,152700,149734910,13680,13680,13680,13680,0
|
|
20231122,152600,149734910,13680,13680,13680,13680,0
|
|
20231122,152500,149734910,13680,13680,13680,13680,0
|
|
20231122,152400,149734910,13680,13680,13680,13680,0
|
|
20231122,152300,149734910,13680,13680,13680,13680,0
|
|
20231122,152200,149734910,13680,13680,13680,13680,0
|
|
20231122,152100,149734910,13680,13680,13680,13680,0
|
|
20231122,152000,149734910,13680,13680,13680,13680,0
|
|
20231122,151900,149734910,13680,13680,13680,13680,0
|
|
20231122,151800,149734910,13680,13680,13680,13680,4
|
|
20231122,151700,149680190,13680,13680,13680,13680,0
|
|
20231122,151600,149680190,13680,13680,13680,13680,0
|
|
20231122,151500,149680190,13680,13680,13680,13680,42
|
|
20231122,151400,149105630,13670,13670,13670,13670,0
|
|
20231122,151300,149105630,13670,13670,13670,13670,0
|
|
20231122,151200,149105630,13670,13670,13670,13670,0
|
|
20231122,151100,149105630,13670,13670,13670,13670,0
|
|
20231122,151000,149105630,13670,13670,13670,13670,0
|
|
20231122,150900,149105630,13670,13670,13670,13670,0
|
|
20231122,150800,149105630,13670,13680,13680,13670,52
|
|
20231122,150700,148394770,13670,13670,13670,13670,1
|
|
20231122,150600,148381100,13660,13660,13660,13660,30
|
|
20231122,150500,147971300,13660,13670,13670,13660,1073
|
|
20231122,150400,133303530,13670,13690,13690,13670,57
|
|
20231122,150300,132524240,13690,13690,13690,13690,0
|
|
20231122,150200,132524240,13690,13690,13690,13690,1
|
|
20231122,150100,132510550,13690,13670,13690,13670,2
|
|
20231122,150000,132483190,13670,13680,13680,13670,92
|
|
20231122,145900,131224660,13680,13680,13680,13680,1
|
|
20231122,145800,131210980,13680,13680,13680,13680,11
|
|
20231122,145700,131060500,13690,13690,13690,13690,0
|
|
20231122,145600,131060500,13690,13690,13690,13690,0
|
|
20231122,145500,131060500,13690,13690,13690,13690,0
|
|
20231122,145400,131060500,13690,13690,13690,13690,1
|
|
20231122,145300,131046810,13690,13690,13690,13690,0
|
|
20231122,145200,131046810,13690,13690,13690,13690,1
|
|
20231122,145100,131033120,13690,13690,13690,13690,0
|
|
20231122,145000,131033120,13690,13690,13690,13690,0
|
|
20231122,144900,131033120,13690,13690,13690,13690,0
|
|
20231122,144800,131033120,13690,13670,13690,13670,6
|
|
20231122,144700,130951000,13680,13680,13680,13680,0
|
|
20231122,144600,130951000,13680,13680,13680,13680,0
|
|
20231122,144500,130951000,13680,13680,13680,13680,0
|
|
20231122,144400,130951000,13680,13680,13680,13680,0
|
|
20231122,144300,130951000,13680,13680,13680,13680,0
|
|
20231122,144200,130951000,13680,13680,13680,13680,82
|
|
20231122,144100,129829240,13690,13690,13690,13690,113
|
|
20231122,144000,128282270,13690,13690,13690,13690,0
|
|
20231122,143900,128282270,13690,13690,13690,13690,0
|
|
20231122,143800,128282270,13690,13690,13690,13690,1
|
|
20231122,143700,128268580,13690,13690,13690,13690,0
|
|
20231122,143600,128268580,13690,13690,13690,13690,0
|
|
20231122,143500,128268580,13690,13690,13690,13690,0
|
|
20231122,143400,128268580,13690,13690,13690,13690,0
|
|
20231122,143300,128268580,13690,13690,13690,13690,3
|
|
20231122,143200,128227510,13690,13690,13690,13690,5
|
|
20231122,143100,128159060,13700,13700,13700,13700,0
|
|
20231122,143000,128159060,13700,13700,13700,13700,8
|
|
20231122,142900,128049460,13690,13690,13690,13690,0
|
|
20231122,142800,128049460,13690,13690,13690,13690,0
|
|
20231122,142700,128049460,13690,13690,13690,13690,0
|
|
20231122,142600,128049460,13690,13690,13690,13690,0
|
|
20231122,142500,128049460,13690,13690,13690,13690,1
|
|
20231122,142400,128035770,13690,13690,13690,13690,2
|
|
20231122,142300,128008390,13690,13690,13690,13690,43
|
|
20231122,142200,127419720,13700,13700,13700,13700,10
|
|
20231122,142100,127282720,13700,13700,13700,13700,2
|
|
20231122,142000,127255320,13700,13700,13700,13700,44
|
|
20231122,141900,126652520,13690,13690,13690,13690,0
|
|
20231122,141800,126652520,13690,13690,13690,13690,1
|
|
20231122,141700,126638830,13700,13700,13700,13700,0
|
|
20231122,141600,126638830,13700,13700,13700,13700,0
|
|
20231122,141500,126638830,13700,13700,13700,13700,0
|
|
20231122,141400,126638830,13700,13700,13700,13700,10
|
|
20231122,141300,126501830,13700,13700,13700,13700,0
|
|
20231122,141200,126501830,13700,13700,13700,13700,0
|
|
20231122,141100,126501830,13700,13700,13700,13700,0
|
|
20231122,141000,126501830,13700,13700,13700,13700,0
|
|
20231122,140900,126501830,13700,13700,13700,13700,0
|
|
20231122,140800,126501830,13700,13700,13700,13700,0
|
|
20231122,140700,126501830,13700,13700,13700,13700,74
|
|
20231122,140600,125488030,13700,13700,13700,13700,5
|
|
20231122,140500,125419530,13680,13680,13680,13680,10
|
|
20231122,140400,125282730,13690,13690,13690,13690,0
|
|
20231122,140300,125282730,13690,13690,13690,13690,0
|
|
20231122,140200,125282730,13690,13690,13690,13690,5
|
|
20231122,140100,125214280,13690,13690,13690,13690,0
|
|
20231122,140000,125214280,13690,13690,13690,13690,1
|
|
20231122,135900,125200590,13690,13690,13690,13690,3
|
|
20231122,135800,125159520,13690,13690,13690,13690,26
|
|
20231122,135700,124803580,13700,13700,13700,13700,0
|
|
20231122,135600,124803580,13700,13700,13700,13700,1
|
|
20231122,135500,124789880,13700,13700,13700,13690,10
|
|
20231122,135400,124652890,13700,13700,13700,13700,1
|
|
20231122,135300,124639190,13700,13700,13700,13700,0
|
|
20231122,135200,124639190,13700,13700,13700,13700,0
|
|
20231122,135100,124639190,13700,13700,13700,13700,0
|
|
20231122,135000,124639190,13700,13700,13700,13700,1
|
|
20231122,134900,124625490,13700,13700,13700,13700,0
|
|
20231122,134800,124625490,13700,13700,13700,13700,3
|
|
20231122,134700,124584390,13700,13700,13700,13700,0
|
|
20231122,134600,124584390,13700,13700,13700,13700,0
|
|
20231122,134500,124584390,13700,13700,13700,13700,2
|
|
20231122,134400,124556990,13700,13700,13700,13700,5
|
|
20231122,134300,124488490,13680,13680,13680,13680,0
|
|
20231122,134200,124488490,13680,13680,13680,13680,0
|
|
20231122,134100,124488490,13680,13680,13680,13680,0
|
|
20231122,134000,124488490,13680,13680,13680,13680,0
|
|
20231122,133900,124488490,13680,13690,13690,13680,10
|
|
20231122,133800,124351660,13690,13690,13690,13690,0
|
|
20231122,133700,124351660,13690,13690,13690,13690,0
|
|
20231122,133600,124351660,13690,13690,13690,13690,6
|
|
20231122,133500,124269520,13680,13680,13680,13680,0
|
|
20231122,133400,124269520,13680,13680,13680,13680,20
|
|
20231122,133300,123995920,13680,13680,13680,13680,65
|
|
20231122,133200,123106720,13680,13680,13680,13680,4
|
|
20231122,133100,123052000,13680,13680,13680,13680,16
|
|
20231122,133000,122833120,13680,13680,13680,13680,0
|
|
20231122,132900,122833120,13680,13680,13680,13680,40
|
|
20231122,132800,122285920,13700,13700,13700,13700,0
|
|
20231122,132700,122285920,13700,13700,13700,13700,0
|
|
20231122,132600,122285920,13700,13700,13700,13700,0
|
|
20231122,132500,122285920,13700,13700,13700,13700,2
|
|
20231122,132400,122258520,13700,13700,13700,13700,0
|
|
20231122,132300,122258520,13700,13700,13700,13700,1
|
|
20231122,132200,122244820,13700,13700,13700,13700,3
|
|
20231122,132100,122203720,13700,13700,13700,13700,0
|
|
20231122,132000,122203720,13700,13700,13700,13700,0
|
|
20231122,131900,122203720,13700,13700,13700,13700,0
|
|
20231122,131800,122203720,13700,13700,13700,13700,0
|
|
20231122,131700,122203720,13700,13700,13700,13700,0
|
|
20231122,131600,122203720,13700,13670,13700,13670,5
|
|
20231122,131500,122135310,13670,13670,13670,13670,0
|
|
20231122,131400,122135310,13670,13670,13670,13670,0
|
|
20231122,131300,122135310,13670,13670,13670,13670,0
|
|
20231122,131200,122135310,13670,13670,13670,13670,0
|
|
20231122,131100,122135310,13670,13670,13670,13670,100
|
|
20231122,131000,120768310,13670,13670,13670,13670,0
|
|
20231122,130900,120768310,13670,13670,13670,13670,0
|
|
20231122,130800,120768310,13670,13670,13670,13670,0
|
|
20231122,130700,120768310,13670,13670,13670,13670,309
|
|
20231122,130600,116544280,13680,13680,13680,13680,2
|
|
20231122,130500,116516920,13680,13680,13680,13680,0
|
|
20231122,130400,116516920,13680,13670,13690,13670,482
|
|
20231122,130300,109924140,13670,13670,13670,13670,0
|
|
20231122,130200,109924140,13670,13670,13670,13670,731
|
|
20231122,130100,99931370,13670,13670,13670,13670,0
|
|
20231122,130000,99931370,13670,13670,13670,13670,0
|
|
20231122,125900,99931370,13670,13670,13670,13670,0
|
|
20231122,125800,99931370,13670,13670,13670,13670,0
|
|
20231122,125700,99931370,13670,13670,13670,13670,0
|
|
20231122,125600,99931370,13670,13670,13670,13670,0
|
|
20231122,125500,99931370,13670,13670,13670,13670,0
|
|
20231122,125400,99931370,13670,13670,13670,13670,0
|
|
20231122,125300,99931370,13670,13670,13670,13670,0
|
|
20231122,125200,99931370,13670,13670,13670,13670,0
|
|
20231122,125100,99931370,13670,13670,13670,13670,1
|
|
20231122,125000,99917700,13670,13670,13670,13670,0
|
|
20231122,124900,99917700,13670,13670,13670,13670,1
|
|
20231122,124800,99904030,13620,13670,13670,13620,8
|
|
20231122,124700,99795000,13620,13620,13620,13620,3
|
|
20231122,124600,99754140,13620,13620,13620,13620,0
|
|
20231122,124500,99754140,13620,13620,13620,13620,0
|
|
20231122,124400,99754140,13620,13620,13620,13620,0
|
|
20231122,124300,99754140,13620,13620,13620,13620,0
|
|
20231122,124200,99754140,13620,13620,13620,13620,0
|
|
20231122,124100,99754140,13620,13620,13620,13620,0
|
|
20231122,124000,99754140,13620,13620,13620,13620,0
|
|
20231122,123900,99754140,13620,13620,13620,13620,0
|
|
20231122,123800,99754140,13620,13660,13670,13620,205
|
|
20231122,123700,96952050,13660,13660,13660,13660,1
|
|
20231122,123600,96938390,13660,13660,13660,13660,0
|
|
20231122,123500,96938390,13660,13660,13660,13660,0
|
|
20231122,123400,96938390,13660,13660,13660,13660,0
|
|
20231122,123300,96938390,13660,13660,13660,13660,2
|
|
20231122,123200,96911070,13660,13660,13660,13660,0
|
|
20231122,123100,96911070,13660,13660,13660,13660,12
|
|
20231122,123000,96747150,13660,13660,13660,13660,0
|
|
20231122,122900,96747150,13660,13660,13660,13660,0
|
|
20231122,122800,96747150,13660,13660,13660,13660,0
|
|
20231122,122700,96747150,13660,13660,13660,13660,0
|
|
20231122,122600,96747150,13660,13660,13660,13660,0
|
|
20231122,122500,96747150,13660,13660,13660,13660,0
|
|
20231122,122400,96747150,13660,13660,13660,13660,20
|
|
20231122,122300,96473950,13650,13650,13650,13650,7
|
|
20231122,122200,96378400,13650,13650,13650,13650,5
|
|
20231122,122100,96310150,13650,13630,13650,13630,194
|
|
20231122,122000,93663030,13630,13630,13630,13630,0
|
|
20231122,121900,93663030,13630,13630,13630,13630,5
|
|
20231122,121800,93594880,13620,13620,13620,13620,1
|
|
20231122,121700,93581260,13620,13620,13620,13620,0
|
|
20231122,121600,93581260,13620,13620,13620,13620,1
|
|
20231122,121500,93567640,13620,13620,13620,13620,0
|
|
20231122,121400,93567640,13620,13620,13620,13620,0
|
|
20231122,121300,93567640,13620,13620,13630,13620,4
|
|
20231122,121200,93513150,13630,13630,13630,13630,1
|
|
20231122,121100,93499520,13630,13630,13630,13630,0
|
|
20231122,121000,93499520,13630,13630,13630,13630,1
|
|
20231122,120900,93485890,13590,13590,13590,13590,0
|
|
20231122,120800,93485890,13590,13590,13590,13590,0
|
|
20231122,120700,93485890,13590,13590,13590,13590,0
|
|
20231122,120600,93485890,13590,13590,13590,13590,5
|
|
20231122,120500,93417940,13580,13580,13580,13580,0
|
|
20231122,120400,93417940,13580,13580,13580,13580,7
|
|
20231122,120300,93322880,13580,13590,13590,13580,17
|
|
20231122,120200,93091900,13590,13590,13590,13590,5
|
|
20231122,120100,93023950,13600,13590,13600,13590,2
|
|
20231122,120000,92996760,13600,13600,13600,13600,0
|
|
20231122,115900,92996760,13600,13600,13600,13600,0
|
|
20231122,115800,92996760,13600,13600,13600,13600,2
|
|
20231122,115700,92969560,13600,13600,13600,13600,0
|
|
20231122,115600,92969560,13600,13600,13600,13600,1
|
|
20231122,115500,92955960,13600,13600,13600,13600,0
|
|
20231122,115400,92955960,13600,13600,13600,13600,0
|
|
20231122,115300,92955960,13600,13600,13600,13600,5
|
|
20231122,115200,92887960,13590,13590,13590,13590,0
|
|
20231122,115100,92887960,13590,13590,13590,13590,3
|
|
20231122,115000,92847190,13570,13590,13590,13570,152
|
|
20231122,114900,90783290,13610,13610,13610,13610,7
|
|
20231122,114800,90688020,13610,13610,13610,13610,21
|
|
20231122,114700,90402210,13610,13610,13610,13610,0
|
|
20231122,114600,90402210,13610,13610,13610,13610,0
|
|
20231122,114500,90402210,13610,13610,13610,13610,1
|
|
20231122,114400,90388600,13610,13610,13610,13610,0
|
|
20231122,114300,90388600,13610,13610,13610,13610,2
|
|
20231122,114200,90361380,13610,13610,13610,13610,0
|
|
20231122,114100,90361380,13610,13610,13610,13610,0
|
|
20231122,114000,90361380,13610,13610,13610,13610,10
|
|
20231122,113900,90225280,13580,13590,13590,13580,21
|
|
20231122,113800,89940060,13590,13590,13590,13590,0
|
|
20231122,113700,89940060,13590,13590,13590,13590,72
|
|
20231122,113600,88961580,13580,13580,13580,13580,0
|
|
20231122,113500,88961580,13580,13580,13580,13580,12
|
|
20231122,113400,88798620,13580,13580,13580,13580,0
|
|
20231122,113300,88798620,13580,13590,13590,13580,116
|
|
20231122,113200,87223120,13580,13580,13580,13580,0
|
|
20231122,113100,87223120,13580,13580,13580,13580,0
|
|
20231122,113000,87223120,13580,13580,13580,13580,0
|
|
20231122,112900,87223120,13580,13580,13580,13580,100
|
|
20231122,112800,85865120,13580,13590,13590,13580,10
|
|
20231122,112700,85729290,13590,13600,13600,13590,62
|
|
20231122,112600,84886440,13600,13610,13610,13600,152
|
|
20231122,112500,82819220,13610,13610,13610,13610,0
|
|
20231122,112400,82819220,13610,13620,13620,13610,1071
|
|
20231122,112300,68242570,13620,13620,13620,13620,0
|
|
20231122,112200,68242570,13620,13620,13620,13620,0
|
|
20231122,112100,68242570,13620,13620,13620,13620,0
|
|
20231122,112000,68242570,13620,13620,13620,13620,100
|
|
20231122,111900,66880570,13640,13640,13640,13640,0
|
|
20231122,111800,66880570,13640,13640,13640,13640,0
|
|
20231122,111700,66880570,13640,13640,13640,13640,0
|
|
20231122,111600,66880570,13640,13640,13640,13640,22
|
|
20231122,111500,66580490,13640,13640,13640,13640,103
|
|
20231122,111400,65175570,13640,13640,13640,13640,0
|
|
20231122,111300,65175570,13640,13640,13640,13640,5
|
|
20231122,111200,65107370,13640,13640,13640,13640,21
|
|
20231122,111100,64820930,13640,13640,13640,13640,1
|
|
20231122,111000,64807290,13640,13630,13640,13630,143
|
|
20231122,110900,62858190,13630,13630,13630,13630,0
|
|
20231122,110800,62858190,13630,13630,13630,13630,0
|
|
20231122,110700,62858190,13630,13630,13630,13630,509
|
|
20231122,110600,55920520,13640,13640,13640,13640,2
|
|
20231122,110500,55893240,13640,13640,13640,13640,0
|
|
20231122,110400,55893240,13640,13640,13640,13640,0
|
|
20231122,110300,55893240,13640,13640,13640,13640,0
|
|
20231122,110200,55893240,13640,13640,13640,13640,52
|
|
20231122,110100,55183960,13650,13650,13650,13650,18
|
|
20231122,110000,54938260,13650,13650,13650,13650,0
|
|
20231122,105900,54938260,13650,13650,13650,13650,4
|
|
20231122,105800,54883660,13650,13650,13650,13650,0
|
|
20231122,105700,54883660,13650,13650,13650,13650,19
|
|
20231122,105600,54624310,13650,13650,13650,13650,0
|
|
20231122,105500,54624310,13650,13660,13660,13650,2
|
|
20231122,105400,54597000,13670,13670,13670,13670,40
|
|
20231122,105300,54050200,13670,13670,13670,13670,0
|
|
20231122,105200,54050200,13670,13670,13670,13670,0
|
|
20231122,105100,54050200,13670,13670,13670,13670,1
|
|
20231122,105000,54036530,13670,13670,13670,13670,0
|
|
20231122,104900,54036530,13670,13670,13670,13670,0
|
|
20231122,104800,54036530,13670,13670,13670,13670,2
|
|
20231122,104700,54009190,13670,13670,13670,13670,0
|
|
20231122,104600,54009190,13670,13670,13670,13670,2
|
|
20231122,104500,53981850,13670,13670,13670,13670,0
|
|
20231122,104400,53981850,13670,13670,13670,13670,0
|
|
20231122,104300,53981850,13670,13670,13670,13670,2
|
|
20231122,104200,53954510,13680,13680,13680,13680,0
|
|
20231122,104100,53954510,13680,13680,13680,13680,0
|
|
20231122,104000,53954510,13680,13680,13680,13680,0
|
|
20231122,103900,53954510,13680,13680,13680,13680,0
|
|
20231122,103800,53954510,13680,13680,13680,13680,0
|
|
20231122,103700,53954510,13680,13680,13680,13680,2
|
|
20231122,103600,53927150,13680,13680,13680,13680,2
|
|
20231122,103500,53899790,13680,13680,13680,13680,0
|
|
20231122,103400,53899790,13680,13680,13680,13680,0
|
|
20231122,103300,53899790,13680,13680,13680,13680,0
|
|
20231122,103200,53899790,13680,13630,13680,13630,5
|
|
20231122,103100,53831590,13630,13630,13630,13630,16
|
|
20231122,103000,53613510,13630,13630,13630,13630,0
|
|
20231122,102900,53613510,13630,13630,13630,13630,0
|
|
20231122,102800,53613510,13630,13630,13630,13630,0
|
|
20231122,102700,53613510,13630,13630,13630,13630,7
|
|
20231122,102600,53518100,13630,13640,13640,13630,2
|
|
20231122,102500,53490830,13630,13630,13630,13630,0
|
|
20231122,102400,53490830,13630,13630,13630,13630,10
|
|
20231122,102300,53354530,13620,13620,13620,13620,0
|
|
20231122,102200,53354530,13620,13620,13620,13620,0
|
|
20231122,102100,53354530,13620,13620,13620,13620,0
|
|
20231122,102000,53354530,13620,13680,13680,13620,271
|
|
20231122,101900,49653850,13680,13680,13680,13680,0
|
|
20231122,101800,49653850,13680,13680,13680,13680,15
|
|
20231122,101700,49448650,13670,13670,13670,13670,0
|
|
20231122,101600,49448650,13670,13670,13670,13670,0
|
|
20231122,101500,49448650,13670,13670,13670,13670,0
|
|
20231122,101400,49448650,13670,13670,13670,13670,0
|
|
20231122,101300,49448650,13670,13670,13670,13670,18
|
|
20231122,101200,49202590,13670,13670,13670,13670,6
|
|
20231122,101100,49120570,13670,13670,13670,13670,0
|
|
20231122,101000,49120570,13670,13670,13670,13670,49
|
|
20231122,100900,48450740,13670,13670,13670,13670,0
|
|
20231122,100800,48450740,13670,13670,13670,13670,0
|
|
20231122,100700,48450740,13670,13670,13670,13670,0
|
|
20231122,100600,48450740,13670,13670,13670,13670,0
|
|
20231122,100500,48450740,13670,13670,13670,13670,0
|
|
20231122,100400,48450740,13670,13670,13670,13670,0
|
|
20231122,100300,48450740,13670,13670,13670,13670,1
|
|
20231122,100200,48437070,13660,13660,13660,13660,2
|
|
20231122,100100,48409750,13640,13640,13640,13640,0
|
|
20231122,100000,48409750,13640,13640,13640,13640,30
|
|
20231122,095900,48000550,13640,13640,13640,13640,0
|
|
20231122,095800,48000550,13640,13640,13640,13640,3
|
|
20231122,095700,47959630,13640,13630,13640,13630,4
|
|
20231122,095600,47905080,13610,13610,13610,13610,0
|
|
20231122,095500,47905080,13610,13610,13610,13610,0
|
|
20231122,095400,47905080,13610,13610,13610,13610,0
|
|
20231122,095300,47905080,13610,13610,13610,13610,106
|
|
20231122,095200,46462420,13630,13640,13640,13630,5
|
|
20231122,095100,46394230,13640,13640,13640,13640,0
|
|
20231122,095000,46394230,13640,13640,13640,13640,1
|
|
20231122,094900,46380590,13610,13610,13610,13610,11
|
|
20231122,094800,46230880,13600,13600,13600,13600,100
|
|
20231122,094700,44870880,13600,13600,13600,13600,606
|
|
20231122,094600,36629280,13600,13600,13600,13600,0
|
|
20231122,094500,36629280,13600,13600,13600,13600,19
|
|
20231122,094400,36370880,13610,13610,13610,13610,1
|
|
20231122,094300,36357270,13610,13620,13620,13610,53
|
|
20231122,094200,35635930,13640,13640,13640,13640,10
|
|
20231122,094100,35499530,13660,13660,13660,13660,0
|
|
20231122,094000,35499530,13660,13660,13660,13660,0
|
|
20231122,093900,35499530,13660,13660,13660,13660,0
|
|
20231122,093800,35499530,13660,13660,13660,13660,7
|
|
20231122,093700,35403910,13660,13670,13670,13660,3
|
|
20231122,093600,35362920,13660,13660,13660,13660,3
|
|
20231122,093500,35321940,13660,13660,13660,13660,5
|
|
20231122,093400,35253640,13670,13670,13670,13670,2
|
|
20231122,093300,35226300,13660,13660,13660,13660,0
|
|
20231122,093200,35226300,13660,13660,13660,13660,3
|
|
20231122,093100,35185320,13660,13570,13660,13570,3
|
|
20231122,093000,35144470,13570,13570,13570,13570,27
|
|
20231122,092900,34778080,13570,13610,13610,13570,100
|
|
20231122,092800,33418940,13630,13630,13630,13630,0
|
|
20231122,092700,33418940,13630,13630,13630,13630,18
|
|
20231122,092600,33173600,13640,13660,13660,13640,356
|
|
20231122,092500,28317350,13660,13660,13660,13660,12
|
|
20231122,092400,28153430,13660,13670,13680,13660,961
|
|
20231122,092300,15016520,13670,13680,13680,13670,137
|
|
20231122,092200,13142810,13700,13690,13700,13690,7
|
|
20231122,092100,13046970,13690,13690,13690,13690,0
|
|
20231122,092000,13046970,13690,13690,13690,13690,2
|
|
20231122,091900,13019590,13690,13690,13690,13690,32
|
|
20231122,091800,12581510,13700,13700,13700,13700,0
|
|
20231122,091700,12581510,13700,13700,13700,13700,1
|
|
20231122,091600,12567810,13690,13690,13690,13690,14
|
|
20231122,091500,12376150,13700,13680,13700,13650,74
|
|
20231122,091400,11365260,13690,13690,13690,13690,7
|
|
20231122,091300,11269430,13690,13690,13690,13690,0
|
|
20231122,091200,11269430,13690,13690,13690,13690,0
|
|
20231122,091100,11269430,13690,13690,13690,13690,97
|
|
20231122,091000,9941500,13690,13690,13690,13690,0
|
|
20231122,090900,9941500,13690,13700,13700,13690,100
|
|
20231122,090800,8572380,13730,13730,13730,13730,1
|
|
20231122,090700,8558650,13740,13710,13740,13710,111
|
|
20231122,090600,7034980,13710,13690,13710,13690,8
|
|
20231122,090500,6925440,13700,13700,13700,13700,11
|
|
20231122,090400,6774740,13710,13710,13710,13710,2
|
|
20231122,090300,6747320,13720,13720,13720,13720,1
|
|
20231122,090200,6733600,13720,13680,13720,13560,125
|
|
20231122,090100,5032930,13680,13750,13750,13680,361
|
|
20231122,090000,82600,13750,13770,13770,13750,6
|