678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201500,62651350,6610,6610,6610,6610,238
|
|
20231120,201400,62651350,6610,6610,6610,6610,0
|
|
20231120,201300,62651350,6610,6610,6610,6610,0
|
|
20231120,201200,62651350,6610,6610,6610,6610,0
|
|
20231120,201100,62651350,6610,6610,6610,6610,0
|
|
20231120,201000,62651350,6610,6610,6610,6610,0
|
|
20231120,200900,62651350,6610,6610,6610,6610,0
|
|
20231120,200800,62651350,6610,6610,6610,6610,0
|
|
20231120,200700,62651350,6610,6610,6610,6610,0
|
|
20231120,200600,62651350,6610,6610,6610,6610,0
|
|
20231120,200500,62651350,6610,6610,6610,6610,0
|
|
20231120,200400,62651350,6610,6610,6610,6610,0
|
|
20231120,200300,62651350,6610,6610,6610,6610,0
|
|
20231120,200200,62651350,6610,6610,6610,6610,0
|
|
20231120,200100,62651350,6610,6610,6610,6610,0
|
|
20231120,200000,62651350,6610,6610,6610,6610,0
|
|
20231120,195900,62651350,6610,6610,6610,6610,0
|
|
20231120,195800,62651350,6610,6610,6610,6610,0
|
|
20231120,195700,62651350,6610,6610,6610,6610,0
|
|
20231120,195600,62651350,6610,6610,6610,6610,0
|
|
20231120,195500,62651350,6610,6610,6610,6610,0
|
|
20231120,195400,62651350,6610,6610,6610,6610,0
|
|
20231120,195300,62651350,6610,6610,6610,6610,0
|
|
20231120,195200,62651350,6610,6610,6610,6610,0
|
|
20231120,195100,62651350,6610,6610,6610,6610,0
|
|
20231120,195000,62651350,6610,6610,6610,6610,0
|
|
20231120,194900,62651350,6610,6610,6610,6610,0
|
|
20231120,194800,62651350,6610,6610,6610,6610,0
|
|
20231120,194700,62651350,6610,6610,6610,6610,0
|
|
20231120,194600,62651350,6610,6610,6610,6610,0
|
|
20231120,194500,62651350,6610,6610,6610,6610,238
|
|
20231120,194400,62651350,6610,6610,6610,6610,0
|
|
20231120,194300,62651350,6610,6610,6610,6610,0
|
|
20231120,194200,62651350,6610,6610,6610,6610,0
|
|
20231120,194100,62651350,6610,6610,6610,6610,0
|
|
20231120,194000,62651350,6610,6610,6610,6610,0
|
|
20231120,193900,62651350,6610,6610,6610,6610,0
|
|
20231120,193800,62651350,6610,6610,6610,6610,0
|
|
20231120,193700,62651350,6610,6610,6610,6610,0
|
|
20231120,193600,62651350,6610,6610,6610,6610,0
|
|
20231120,193500,62651350,6610,6610,6610,6610,0
|
|
20231120,193400,62651350,6610,6610,6610,6610,0
|
|
20231120,193300,62651350,6610,6610,6610,6610,0
|
|
20231120,193200,62651350,6610,6610,6610,6610,0
|
|
20231120,193100,62651350,6610,6610,6610,6610,0
|
|
20231120,193000,62651350,6610,6610,6610,6610,0
|
|
20231120,192900,62651350,6610,6610,6610,6610,0
|
|
20231120,192800,62651350,6610,6610,6610,6610,0
|
|
20231120,192700,62651350,6610,6610,6610,6610,0
|
|
20231120,192600,62651350,6610,6610,6610,6610,0
|
|
20231120,192500,62651350,6610,6610,6610,6610,0
|
|
20231120,192400,62651350,6610,6610,6610,6610,0
|
|
20231120,192300,62651350,6610,6610,6610,6610,0
|
|
20231120,192200,62651350,6610,6610,6610,6610,0
|
|
20231120,192100,62651350,6610,6610,6610,6610,0
|
|
20231120,192000,62651350,6610,6610,6610,6610,0
|
|
20231120,191900,62651350,6610,6610,6610,6610,0
|
|
20231120,191800,62651350,6610,6610,6610,6610,0
|
|
20231120,191700,62651350,6610,6610,6610,6610,0
|
|
20231120,191600,62651350,6610,6610,6610,6610,0
|
|
20231120,191500,62651350,6610,6610,6610,6610,238
|
|
20231120,191400,62651350,6610,6610,6610,6610,0
|
|
20231120,191300,62651350,6610,6610,6610,6610,0
|
|
20231120,191200,62651350,6610,6610,6610,6610,0
|
|
20231120,191100,62651350,6610,6610,6610,6610,0
|
|
20231120,191000,62651350,6610,6610,6610,6610,0
|
|
20231120,190900,62651350,6610,6610,6610,6610,0
|
|
20231120,190800,62651350,6610,6610,6610,6610,0
|
|
20231120,190700,62651350,6610,6610,6610,6610,0
|
|
20231120,190600,62651350,6610,6610,6610,6610,0
|
|
20231120,190500,62651350,6610,6610,6610,6610,0
|
|
20231120,190400,62651350,6610,6610,6610,6610,0
|
|
20231120,190300,62651350,6610,6610,6610,6610,0
|
|
20231120,190200,62651350,6610,6610,6610,6610,0
|
|
20231120,190100,62651350,6610,6610,6610,6610,0
|
|
20231120,190000,62651350,6610,6610,6610,6610,0
|
|
20231120,185900,62651350,6610,6610,6610,6610,0
|
|
20231120,185800,62651350,6610,6610,6610,6610,0
|
|
20231120,185700,62651350,6610,6610,6610,6610,0
|
|
20231120,185600,62651350,6610,6610,6610,6610,0
|
|
20231120,185500,62651350,6610,6610,6610,6610,0
|
|
20231120,185400,62651350,6610,6610,6610,6610,0
|
|
20231120,185300,62651350,6610,6610,6610,6610,0
|
|
20231120,185200,62651350,6610,6610,6610,6610,0
|
|
20231120,185100,62651350,6610,6610,6610,6610,0
|
|
20231120,185000,62651350,6610,6610,6610,6610,0
|
|
20231120,184900,62651350,6610,6610,6610,6610,0
|
|
20231120,184800,62651350,6610,6610,6610,6610,0
|
|
20231120,184700,62651350,6610,6610,6610,6610,0
|
|
20231120,184600,62651350,6610,6610,6610,6610,0
|
|
20231120,184500,62651350,6610,6610,6610,6610,238
|
|
20231120,184400,62651350,6610,6610,6610,6610,0
|
|
20231120,184300,62651350,6610,6610,6610,6610,0
|
|
20231120,184200,62651350,6610,6610,6610,6610,0
|
|
20231120,184100,62651350,6610,6610,6610,6610,0
|
|
20231120,184000,62651350,6610,6610,6610,6610,0
|
|
20231120,183900,62651350,6610,6610,6610,6610,0
|
|
20231120,183800,62651350,6610,6610,6610,6610,0
|
|
20231120,183700,62651350,6610,6610,6610,6610,0
|
|
20231120,183600,62651350,6610,6610,6610,6610,0
|
|
20231120,183500,62651350,6610,6610,6610,6610,0
|
|
20231120,183400,62651350,6610,6610,6610,6610,0
|
|
20231120,183300,62651350,6610,6610,6610,6610,0
|
|
20231120,183200,62651350,6610,6610,6610,6610,0
|
|
20231120,183100,62651350,6610,6610,6610,6610,0
|
|
20231120,183000,62651350,6610,6610,6610,6610,0
|
|
20231120,182900,62651350,6610,6610,6610,6610,0
|
|
20231120,182800,62651350,6610,6610,6610,6610,0
|
|
20231120,182700,62651350,6610,6610,6610,6610,0
|
|
20231120,182600,62651350,6610,6610,6610,6610,0
|
|
20231120,182500,62651350,6610,6610,6610,6610,0
|
|
20231120,182400,62651350,6610,6610,6610,6610,0
|
|
20231120,182300,62651350,6610,6610,6610,6610,0
|
|
20231120,182200,62651350,6610,6610,6610,6610,0
|
|
20231120,182100,62651350,6610,6610,6610,6610,0
|
|
20231120,182000,62651350,6610,6610,6610,6610,0
|
|
20231120,181900,62651350,6610,6610,6610,6610,0
|
|
20231120,181800,62651350,6610,6610,6610,6610,0
|
|
20231120,181700,62651350,6610,6610,6610,6610,0
|
|
20231120,181600,62651350,6610,6610,6610,6610,0
|
|
20231120,181500,62651350,6610,6610,6610,6610,238
|
|
20231120,181400,62651350,6610,6610,6610,6610,0
|
|
20231120,181300,62651350,6610,6610,6610,6610,0
|
|
20231120,181200,62651350,6610,6610,6610,6610,0
|
|
20231120,181100,62651350,6610,6610,6610,6610,0
|
|
20231120,181000,62651350,6610,6610,6610,6610,0
|
|
20231120,180900,62651350,6610,6610,6610,6610,0
|
|
20231120,180800,62651350,6610,6610,6610,6610,0
|
|
20231120,180700,62651350,6610,6610,6610,6610,0
|
|
20231120,180600,62651350,6610,6610,6610,6610,0
|
|
20231120,180500,62651350,6610,6610,6610,6610,0
|
|
20231120,180400,62651350,6610,6610,6610,6610,0
|
|
20231120,180300,62651350,6610,6610,6610,6610,0
|
|
20231120,180200,62651350,6610,6610,6610,6610,0
|
|
20231120,180100,62651350,6610,6610,6610,6610,0
|
|
20231120,180000,62651350,6610,6610,6610,6610,0
|
|
20231120,175900,62651350,6610,6610,6610,6610,0
|
|
20231120,175800,62651350,6610,6610,6610,6610,0
|
|
20231120,175700,62651350,6610,6610,6610,6610,0
|
|
20231120,175600,62651350,6610,6610,6610,6610,0
|
|
20231120,175500,62651350,6610,6610,6610,6610,0
|
|
20231120,175400,62651350,6610,6610,6610,6610,0
|
|
20231120,175300,62651350,6610,6610,6610,6610,0
|
|
20231120,175200,62651350,6610,6610,6610,6610,0
|
|
20231120,175100,62651350,6610,6610,6610,6610,0
|
|
20231120,175000,62651350,6610,6610,6610,6610,0
|
|
20231120,174900,62651350,6610,6610,6610,6610,0
|
|
20231120,174800,62651350,6610,6610,6610,6610,0
|
|
20231120,174700,62651350,6610,6610,6610,6610,0
|
|
20231120,174600,62651350,6610,6610,6610,6610,0
|
|
20231120,174500,62651350,6610,6610,6610,6610,238
|
|
20231120,174400,62651350,6610,6610,6610,6610,0
|
|
20231120,174300,62651350,6610,6610,6610,6610,0
|
|
20231120,174200,62651350,6610,6610,6610,6610,0
|
|
20231120,174100,62651350,6610,6610,6610,6610,0
|
|
20231120,174000,62651350,6610,6610,6610,6610,0
|
|
20231120,173900,62651350,6610,6610,6610,6610,0
|
|
20231120,173800,62651350,6610,6610,6610,6610,0
|
|
20231120,173700,62651350,6610,6610,6610,6610,0
|
|
20231120,173600,62651350,6610,6610,6610,6610,0
|
|
20231120,173500,62651350,6610,6610,6610,6610,0
|
|
20231120,173400,62651350,6610,6610,6610,6610,0
|
|
20231120,173300,62651350,6610,6610,6610,6610,0
|
|
20231120,173200,62651350,6610,6610,6610,6610,0
|
|
20231120,173100,62651350,6610,6610,6610,6610,0
|
|
20231120,173000,62651350,6610,6610,6610,6610,0
|
|
20231120,172900,62651350,6610,6610,6610,6610,0
|
|
20231120,172800,62651350,6610,6610,6610,6610,0
|
|
20231120,172700,62651350,6610,6610,6610,6610,0
|
|
20231120,172600,62651350,6610,6610,6610,6610,0
|
|
20231120,172500,62651350,6610,6610,6610,6610,0
|
|
20231120,172400,62651350,6610,6610,6610,6610,0
|
|
20231120,172300,62651350,6610,6610,6610,6610,0
|
|
20231120,172200,62651350,6610,6610,6610,6610,0
|
|
20231120,172100,62651350,6610,6610,6610,6610,0
|
|
20231120,172000,62651350,6610,6610,6610,6610,0
|
|
20231120,171900,62651350,6610,6610,6610,6610,0
|
|
20231120,171800,62651350,6610,6610,6610,6610,0
|
|
20231120,171700,62651350,6610,6610,6610,6610,0
|
|
20231120,171600,62651350,6610,6610,6610,6610,0
|
|
20231120,171500,62651350,6610,6610,6610,6610,238
|
|
20231120,171400,62651350,6610,6610,6610,6610,0
|
|
20231120,171300,62651350,6610,6610,6610,6610,0
|
|
20231120,171200,62651350,6610,6610,6610,6610,0
|
|
20231120,171100,62651350,6610,6610,6610,6610,0
|
|
20231120,171000,62651350,6610,6610,6610,6610,0
|
|
20231120,170900,62651350,6610,6610,6610,6610,0
|
|
20231120,170800,62651350,6610,6610,6610,6610,0
|
|
20231120,170700,62651350,6610,6610,6610,6610,0
|
|
20231120,170600,62651350,6610,6610,6610,6610,0
|
|
20231120,170500,62651350,6610,6610,6610,6610,0
|
|
20231120,170400,62651350,6610,6610,6610,6610,0
|
|
20231120,170300,62651350,6610,6610,6610,6610,0
|
|
20231120,170200,62651350,6610,6610,6610,6610,0
|
|
20231120,170100,62651350,6610,6610,6610,6610,0
|
|
20231120,170000,62651350,6610,6610,6610,6610,0
|
|
20231120,165900,62651350,6610,6610,6610,6610,0
|
|
20231120,165800,62651350,6610,6610,6610,6610,0
|
|
20231120,165700,62651350,6610,6610,6610,6610,0
|
|
20231120,165600,62651350,6610,6610,6610,6610,0
|
|
20231120,165500,62651350,6610,6610,6610,6610,0
|
|
20231120,165400,62651350,6610,6610,6610,6610,0
|
|
20231120,165300,62651350,6610,6610,6610,6610,0
|
|
20231120,165200,62651350,6610,6610,6610,6610,0
|
|
20231120,165100,62651350,6610,6610,6610,6610,0
|
|
20231120,165000,62651350,6610,6610,6610,6610,0
|
|
20231120,164900,62651350,6610,6610,6610,6610,0
|
|
20231120,164800,62651350,6610,6610,6610,6610,0
|
|
20231120,164700,62651350,6610,6610,6610,6610,0
|
|
20231120,164600,62651350,6610,6610,6610,6610,0
|
|
20231120,164500,62651350,6610,6610,6610,6610,238
|
|
20231120,164400,62651350,6610,6610,6610,6610,0
|
|
20231120,164300,62651350,6610,6610,6610,6610,0
|
|
20231120,164200,62651350,6610,6610,6610,6610,0
|
|
20231120,164100,62651350,6610,6610,6610,6610,0
|
|
20231120,164000,62651350,6610,6610,6610,6610,0
|
|
20231120,163900,62651350,6610,6610,6610,6610,0
|
|
20231120,163800,62651350,6610,6610,6610,6610,0
|
|
20231120,163700,62651350,6610,6610,6610,6610,0
|
|
20231120,163600,62651350,6610,6610,6610,6610,0
|
|
20231120,163500,62651350,6610,6610,6610,6610,0
|
|
20231120,163400,62651350,6610,6610,6610,6610,0
|
|
20231120,163300,62651350,6610,6610,6610,6610,0
|
|
20231120,163200,62651350,6610,6610,6610,6610,0
|
|
20231120,163100,62651350,6610,6610,6610,6610,0
|
|
20231120,163000,62651350,6610,6610,6610,6610,0
|
|
20231120,162900,62651350,6610,6610,6610,6610,0
|
|
20231120,162800,62651350,6610,6610,6610,6610,0
|
|
20231120,162700,62651350,6610,6610,6610,6610,0
|
|
20231120,162600,62651350,6610,6610,6610,6610,0
|
|
20231120,162500,62651350,6610,6610,6610,6610,0
|
|
20231120,162400,62651350,6610,6610,6610,6610,0
|
|
20231120,162300,62651350,6610,6610,6610,6610,0
|
|
20231120,162200,62651350,6610,6610,6610,6610,0
|
|
20231120,162100,62651350,6610,6610,6610,6610,0
|
|
20231120,162000,62651350,6610,6610,6610,6610,0
|
|
20231120,161900,62651350,6610,6610,6610,6610,0
|
|
20231120,161800,62651350,6610,6610,6610,6610,0
|
|
20231120,161700,62651350,6610,6610,6610,6610,0
|
|
20231120,161600,62651350,6610,6610,6610,6610,0
|
|
20231120,161500,62651350,6610,6610,6610,6610,238
|
|
20231120,161400,62651350,6610,6610,6610,6610,0
|
|
20231120,161300,62651350,6610,6610,6610,6610,0
|
|
20231120,161200,62651350,6610,6610,6610,6610,0
|
|
20231120,161100,62651350,6610,6610,6610,6610,0
|
|
20231120,161000,62651350,6610,6610,6610,6610,0
|
|
20231120,160900,62651350,6610,6610,6610,6610,0
|
|
20231120,160800,62651350,6610,6610,6610,6610,0
|
|
20231120,160700,62651350,6610,6610,6610,6610,0
|
|
20231120,160600,62651350,6610,6610,6610,6610,0
|
|
20231120,160500,62651350,6610,6610,6610,6610,0
|
|
20231120,160400,62651350,6610,6610,6610,6610,0
|
|
20231120,160300,62651350,6610,6610,6610,6610,0
|
|
20231120,160200,62651350,6610,6610,6610,6610,0
|
|
20231120,160100,62651350,6610,6610,6610,6610,0
|
|
20231120,160000,62651350,6610,6610,6610,6610,0
|
|
20231120,155900,62651350,6610,6610,6610,6610,0
|
|
20231120,155800,62651350,6610,6610,6610,6610,0
|
|
20231120,155700,62651350,6610,6610,6610,6610,0
|
|
20231120,155600,62651350,6610,6610,6610,6610,0
|
|
20231120,155500,62651350,6610,6610,6610,6610,0
|
|
20231120,155400,62651350,6610,6610,6610,6610,0
|
|
20231120,155300,62651350,6610,6610,6610,6610,0
|
|
20231120,155200,62651350,6610,6610,6610,6610,0
|
|
20231120,155100,62651350,6610,6610,6610,6610,0
|
|
20231120,155000,62651350,6610,6610,6610,6610,0
|
|
20231120,154900,62651350,6610,6610,6610,6610,0
|
|
20231120,154800,62651350,6610,6610,6610,6610,0
|
|
20231120,154700,62651350,6610,6610,6610,6610,0
|
|
20231120,154600,62651350,6610,6610,6610,6610,0
|
|
20231120,154500,62651350,6610,6610,6610,6610,238
|
|
20231120,154400,62651350,6610,6610,6610,6610,0
|
|
20231120,154300,62651350,6610,6610,6610,6610,0
|
|
20231120,154200,62651350,6610,6610,6610,6610,0
|
|
20231120,154100,62651350,6610,6610,6610,6610,0
|
|
20231120,154000,62651350,6610,6610,6610,6610,0
|
|
20231120,153900,62651350,6610,6610,6610,6610,0
|
|
20231120,153800,62651350,6610,6610,6610,6610,0
|
|
20231120,153700,62651350,6610,6610,6610,6610,0
|
|
20231120,153600,62651350,6610,6610,6610,6610,0
|
|
20231120,153500,62651350,6610,6610,6610,6610,0
|
|
20231120,153400,62651350,6610,6610,6610,6610,0
|
|
20231120,153300,62651350,6610,6610,6610,6610,0
|
|
20231120,153200,62651350,6610,6610,6610,6610,0
|
|
20231120,153100,62651350,6610,6610,6610,6610,0
|
|
20231120,153000,62651350,6610,6610,6610,6610,238
|
|
20231120,152900,61078170,6630,6630,6630,6630,0
|
|
20231120,152800,61078170,6630,6630,6630,6630,0
|
|
20231120,152700,61078170,6630,6630,6630,6630,0
|
|
20231120,152600,61078170,6630,6630,6630,6630,0
|
|
20231120,152500,61078170,6630,6630,6630,6630,0
|
|
20231120,152400,61078170,6630,6630,6630,6630,0
|
|
20231120,152300,61078170,6630,6630,6630,6630,0
|
|
20231120,152200,61078170,6630,6630,6630,6630,0
|
|
20231120,152100,61078170,6630,6630,6630,6630,0
|
|
20231120,152000,61078170,6630,6630,6630,6630,0
|
|
20231120,151900,61078170,6630,6620,6630,6620,11
|
|
20231120,151800,61005340,6620,6610,6620,6610,30
|
|
20231120,151700,60807030,6630,6610,6630,6610,23
|
|
20231120,151600,60654870,6620,6620,6620,6620,10
|
|
20231120,151500,60588670,6620,6620,6620,6620,1
|
|
20231120,151400,60582050,6640,6640,6640,6640,1
|
|
20231120,151300,60575410,6630,6630,6630,6630,40
|
|
20231120,151200,60310210,6630,6630,6630,6630,9
|
|
20231120,151100,60250540,6630,6630,6630,6630,22
|
|
20231120,151000,60104680,6670,6660,6670,6660,4
|
|
20231120,150900,60078030,6670,6670,6670,6670,0
|
|
20231120,150800,60078030,6670,6670,6670,6670,0
|
|
20231120,150700,60078030,6670,6670,6670,6670,0
|
|
20231120,150600,60078030,6670,6670,6670,6670,0
|
|
20231120,150500,60078030,6670,6670,6670,6670,0
|
|
20231120,150400,60078030,6670,6670,6670,6670,1
|
|
20231120,150300,60071360,6660,6660,6660,6660,0
|
|
20231120,150200,60071360,6660,6670,6670,6660,12
|
|
20231120,150100,59991430,6660,6670,6670,6660,145
|
|
20231120,150000,59024750,6670,6670,6670,6670,0
|
|
20231120,145900,59024750,6670,6670,6670,6670,0
|
|
20231120,145800,59024750,6670,6670,6670,6670,0
|
|
20231120,145700,59024750,6670,6670,6670,6670,10
|
|
20231120,145600,58958050,6660,6660,6660,6660,0
|
|
20231120,145500,58958050,6660,6660,6660,6660,0
|
|
20231120,145400,58958050,6660,6660,6660,6660,12
|
|
20231120,145300,58878130,6660,6660,6660,6660,0
|
|
20231120,145200,58878130,6660,6660,6660,6660,0
|
|
20231120,145100,58878130,6660,6660,6660,6660,0
|
|
20231120,145000,58878130,6660,6660,6660,6660,1
|
|
20231120,144900,58871470,6660,6660,6660,6660,1
|
|
20231120,144800,58864810,6660,6660,6660,6660,8
|
|
20231120,144700,58811530,6660,6660,6660,6660,0
|
|
20231120,144600,58811530,6660,6660,6660,6660,71
|
|
20231120,144500,58338670,6670,6670,6670,6670,0
|
|
20231120,144400,58338670,6670,6670,6670,6670,0
|
|
20231120,144300,58338670,6670,6670,6670,6670,0
|
|
20231120,144200,58338670,6670,6670,6670,6670,0
|
|
20231120,144100,58338670,6670,6670,6670,6670,0
|
|
20231120,144000,58338670,6670,6670,6670,6670,0
|
|
20231120,143900,58338670,6670,6670,6670,6670,0
|
|
20231120,143800,58338670,6670,6670,6670,6670,0
|
|
20231120,143700,58338670,6670,6670,6670,6670,0
|
|
20231120,143600,58338670,6670,6670,6670,6670,0
|
|
20231120,143500,58338670,6670,6670,6670,6670,14
|
|
20231120,143400,58245290,6670,6670,6670,6670,0
|
|
20231120,143300,58245290,6670,6670,6670,6670,0
|
|
20231120,143200,58245290,6670,6670,6670,6670,0
|
|
20231120,143100,58245290,6670,6670,6670,6670,200
|
|
20231120,143000,56911290,6670,6670,6670,6670,1
|
|
20231120,142900,56904620,6670,6670,6670,6670,0
|
|
20231120,142800,56904620,6670,6670,6670,6670,0
|
|
20231120,142700,56904620,6670,6670,6670,6670,0
|
|
20231120,142600,56904620,6670,6670,6670,6670,0
|
|
20231120,142500,56904620,6670,6670,6670,6670,0
|
|
20231120,142400,56904620,6670,6670,6670,6670,0
|
|
20231120,142300,56904620,6670,6670,6670,6670,0
|
|
20231120,142200,56904620,6670,6670,6670,6670,0
|
|
20231120,142100,56904620,6670,6670,6670,6670,0
|
|
20231120,142000,56904620,6670,6670,6670,6670,0
|
|
20231120,141900,56904620,6670,6670,6670,6670,1
|
|
20231120,141800,56897950,6610,6610,6610,6610,0
|
|
20231120,141700,56897950,6610,6610,6610,6610,0
|
|
20231120,141600,56897950,6610,6610,6610,6610,0
|
|
20231120,141500,56897950,6610,6680,6680,6610,777
|
|
20231120,141400,51759520,6680,6680,6680,6680,0
|
|
20231120,141300,51759520,6680,6680,6680,6680,0
|
|
20231120,141200,51759520,6680,6680,6680,6680,0
|
|
20231120,141100,51759520,6680,6680,6680,6680,0
|
|
20231120,141000,51759520,6680,6680,6680,6680,0
|
|
20231120,140900,51759520,6680,6680,6680,6680,0
|
|
20231120,140800,51759520,6680,6680,6680,6680,1
|
|
20231120,140700,51752840,6650,6650,6650,6650,0
|
|
20231120,140600,51752840,6650,6650,6650,6650,76
|
|
20231120,140500,51247440,6650,6650,6650,6650,0
|
|
20231120,140400,51247440,6650,6650,6650,6650,374
|
|
20231120,140300,48760340,6650,6660,6660,6650,29
|
|
20231120,140200,48567340,6680,6680,6680,6680,0
|
|
20231120,140100,48567340,6680,6680,6680,6680,0
|
|
20231120,140000,48567340,6680,6680,6680,6680,0
|
|
20231120,135900,48567340,6680,6680,6680,6680,0
|
|
20231120,135800,48567340,6680,6680,6680,6680,0
|
|
20231120,135700,48567340,6680,6680,6680,6680,0
|
|
20231120,135600,48567340,6680,6680,6680,6680,0
|
|
20231120,135500,48567340,6680,6680,6680,6680,0
|
|
20231120,135400,48567340,6680,6670,6680,6670,6
|
|
20231120,135300,48527310,6670,6670,6670,6670,1
|
|
20231120,135200,48520640,6660,6660,6660,6660,7
|
|
20231120,135100,48474020,6660,6660,6660,6660,0
|
|
20231120,135000,48474020,6660,6660,6660,6660,0
|
|
20231120,134900,48474020,6660,6660,6660,6660,0
|
|
20231120,134800,48474020,6660,6660,6660,6660,0
|
|
20231120,134700,48474020,6660,6660,6660,6660,0
|
|
20231120,134600,48474020,6660,6660,6660,6660,0
|
|
20231120,134500,48474020,6660,6660,6660,6660,0
|
|
20231120,134400,48474020,6660,6660,6660,6660,0
|
|
20231120,134300,48474020,6660,6660,6660,6660,0
|
|
20231120,134200,48474020,6660,6660,6660,6660,0
|
|
20231120,134100,48474020,6660,6660,6660,6660,0
|
|
20231120,134000,48474020,6660,6660,6660,6660,0
|
|
20231120,133900,48474020,6660,6660,6660,6660,0
|
|
20231120,133800,48474020,6660,6660,6660,6660,0
|
|
20231120,133700,48474020,6660,6660,6660,6660,0
|
|
20231120,133600,48474020,6660,6660,6660,6660,0
|
|
20231120,133500,48474020,6660,6660,6660,6660,0
|
|
20231120,133400,48474020,6660,6660,6660,6660,6
|
|
20231120,133300,48434060,6660,6660,6660,6660,0
|
|
20231120,133200,48434060,6660,6660,6660,6660,0
|
|
20231120,133100,48434060,6660,6660,6660,6660,0
|
|
20231120,133000,48434060,6660,6660,6660,6660,0
|
|
20231120,132900,48434060,6660,6660,6660,6660,0
|
|
20231120,132800,48434060,6660,6660,6660,6660,0
|
|
20231120,132700,48434060,6660,6660,6660,6660,0
|
|
20231120,132600,48434060,6660,6660,6660,6660,0
|
|
20231120,132500,48434060,6660,6660,6660,6660,0
|
|
20231120,132400,48434060,6660,6660,6660,6660,0
|
|
20231120,132300,48434060,6660,6660,6660,6660,0
|
|
20231120,132200,48434060,6660,6660,6660,6660,0
|
|
20231120,132100,48434060,6660,6660,6660,6660,0
|
|
20231120,132000,48434060,6660,6660,6660,6660,14
|
|
20231120,131900,48340820,6660,6660,6660,6660,0
|
|
20231120,131800,48340820,6660,6660,6660,6660,0
|
|
20231120,131700,48340820,6660,6660,6660,6660,0
|
|
20231120,131600,48340820,6660,6660,6660,6660,12
|
|
20231120,131500,48260900,6650,6650,6650,6650,0
|
|
20231120,131400,48260900,6650,6650,6650,6650,0
|
|
20231120,131300,48260900,6650,6650,6650,6650,0
|
|
20231120,131200,48260900,6650,6650,6650,6650,41
|
|
20231120,131100,47988250,6650,6650,6650,6650,0
|
|
20231120,131000,47988250,6650,6650,6650,6650,0
|
|
20231120,130900,47988250,6650,6650,6650,6650,1
|
|
20231120,130800,47981600,6650,6650,6650,6650,0
|
|
20231120,130700,47981600,6650,6650,6650,6650,2
|
|
20231120,130600,47968300,6650,6650,6650,6650,80
|
|
20231120,130500,47436300,6650,6650,6650,6650,0
|
|
20231120,130400,47436300,6650,6650,6650,6650,0
|
|
20231120,130300,47436300,6650,6650,6650,6650,0
|
|
20231120,130200,47436300,6650,6650,6650,6650,0
|
|
20231120,130100,47436300,6650,6650,6650,6650,0
|
|
20231120,130000,47436300,6650,6650,6650,6650,0
|
|
20231120,125900,47436300,6650,6650,6650,6650,0
|
|
20231120,125800,47436300,6650,6650,6650,6650,2
|
|
20231120,125700,47423000,6650,6650,6650,6650,0
|
|
20231120,125600,47423000,6650,6650,6650,6650,0
|
|
20231120,125500,47423000,6650,6650,6650,6650,0
|
|
20231120,125400,47423000,6650,6650,6650,6650,0
|
|
20231120,125300,47423000,6650,6650,6650,6650,0
|
|
20231120,125200,47423000,6650,6650,6650,6650,0
|
|
20231120,125100,47423000,6650,6650,6650,6650,0
|
|
20231120,125000,47423000,6650,6650,6650,6650,0
|
|
20231120,124900,47423000,6650,6650,6650,6650,1
|
|
20231120,124800,47416350,6650,6650,6650,6650,0
|
|
20231120,124700,47416350,6650,6650,6650,6650,0
|
|
20231120,124600,47416350,6650,6650,6650,6650,0
|
|
20231120,124500,47416350,6650,6650,6650,6650,0
|
|
20231120,124400,47416350,6650,6650,6650,6650,0
|
|
20231120,124300,47416350,6650,6650,6650,6650,18
|
|
20231120,124200,47296650,6650,6650,6650,6650,0
|
|
20231120,124100,47296650,6650,6650,6650,6650,60
|
|
20231120,124000,46897650,6680,6680,6680,6680,0
|
|
20231120,123900,46897650,6680,6680,6680,6680,0
|
|
20231120,123800,46897650,6680,6680,6680,6680,0
|
|
20231120,123700,46897650,6680,6680,6680,6680,149
|
|
20231120,123600,45902330,6680,6680,6680,6680,0
|
|
20231120,123500,45902330,6680,6680,6680,6680,0
|
|
20231120,123400,45902330,6680,6680,6680,6680,0
|
|
20231120,123300,45902330,6680,6680,6680,6680,0
|
|
20231120,123200,45902330,6680,6680,6680,6680,0
|
|
20231120,123100,45902330,6680,6680,6680,6680,5
|
|
20231120,123000,45868930,6680,6680,6680,6680,0
|
|
20231120,122900,45868930,6680,6680,6680,6680,0
|
|
20231120,122800,45868930,6680,6680,6680,6680,0
|
|
20231120,122700,45868930,6680,6680,6680,6680,0
|
|
20231120,122600,45868930,6680,6680,6680,6680,0
|
|
20231120,122500,45868930,6680,6680,6680,6680,15
|
|
20231120,122400,45768730,6650,6650,6650,6650,0
|
|
20231120,122300,45768730,6650,6660,6660,6650,300
|
|
20231120,122200,43773520,6680,6680,6680,6680,0
|
|
20231120,122100,43773520,6680,6680,6680,6680,0
|
|
20231120,122000,43773520,6680,6680,6680,6680,0
|
|
20231120,121900,43773520,6680,6680,6680,6680,0
|
|
20231120,121800,43773520,6680,6680,6680,6680,200
|
|
20231120,121700,42437520,6680,6680,6680,6680,0
|
|
20231120,121600,42437520,6680,6680,6680,6680,0
|
|
20231120,121500,42437520,6680,6680,6680,6680,0
|
|
20231120,121400,42437520,6680,6680,6680,6680,0
|
|
20231120,121300,42437520,6680,6680,6680,6680,0
|
|
20231120,121200,42437520,6680,6680,6680,6680,0
|
|
20231120,121100,42437520,6680,6680,6680,6680,15
|
|
20231120,121000,42337320,6680,6680,6680,6680,0
|
|
20231120,120900,42337320,6680,6680,6680,6680,0
|
|
20231120,120800,42337320,6680,6680,6680,6680,0
|
|
20231120,120700,42337320,6680,6680,6680,6680,0
|
|
20231120,120600,42337320,6680,6680,6680,6680,4
|
|
20231120,120500,42310600,6680,6680,6680,6680,0
|
|
20231120,120400,42310600,6680,6680,6680,6680,0
|
|
20231120,120300,42310600,6680,6680,6680,6680,4
|
|
20231120,120200,42283880,6670,6670,6670,6670,18
|
|
20231120,120100,42163820,6670,6670,6670,6670,0
|
|
20231120,120000,42163820,6670,6670,6670,6670,0
|
|
20231120,115900,42163820,6670,6670,6670,6670,0
|
|
20231120,115800,42163820,6670,6670,6670,6670,32
|
|
20231120,115700,41950380,6660,6660,6660,6660,9
|
|
20231120,115600,41890440,6660,6660,6660,6660,0
|
|
20231120,115500,41890440,6660,6660,6660,6660,7
|
|
20231120,115400,41843820,6660,6660,6660,6660,0
|
|
20231120,115300,41843820,6660,6660,6660,6660,7
|
|
20231120,115200,41797200,6660,6660,6660,6660,7
|
|
20231120,115100,41750580,6660,6660,6660,6660,0
|
|
20231120,115000,41750580,6660,6650,6660,6650,39
|
|
20231120,114900,41491020,6630,6630,6630,6630,0
|
|
20231120,114800,41491020,6630,6630,6630,6630,0
|
|
20231120,114700,41491020,6630,6630,6630,6630,0
|
|
20231120,114600,41491020,6630,6630,6630,6630,0
|
|
20231120,114500,41491020,6630,6630,6630,6630,3
|
|
20231120,114400,41471130,6650,6650,6650,6650,0
|
|
20231120,114300,41471130,6650,6650,6650,6650,0
|
|
20231120,114200,41471130,6650,6650,6650,6650,0
|
|
20231120,114100,41471130,6650,6650,6650,6650,0
|
|
20231120,114000,41471130,6650,6650,6650,6650,0
|
|
20231120,113900,41471130,6650,6650,6650,6650,0
|
|
20231120,113800,41471130,6650,6650,6650,6650,0
|
|
20231120,113700,41471130,6650,6650,6650,6650,0
|
|
20231120,113600,41471130,6650,6650,6650,6650,0
|
|
20231120,113500,41471130,6650,6650,6650,6650,0
|
|
20231120,113400,41471130,6650,6650,6650,6650,0
|
|
20231120,113300,41471130,6650,6650,6650,6650,0
|
|
20231120,113200,41471130,6650,6650,6650,6650,0
|
|
20231120,113100,41471130,6650,6650,6650,6650,0
|
|
20231120,113000,41471130,6650,6640,6650,6640,15
|
|
20231120,112900,41371390,6630,6630,6630,6630,0
|
|
20231120,112800,41371390,6630,6630,6630,6630,0
|
|
20231120,112700,41371390,6630,6630,6630,6630,0
|
|
20231120,112600,41371390,6630,6630,6630,6630,3
|
|
20231120,112500,41351500,6630,6630,6630,6630,0
|
|
20231120,112400,41351500,6630,6630,6630,6630,0
|
|
20231120,112300,41351500,6630,6630,6630,6630,0
|
|
20231120,112200,41351500,6630,6630,6630,6630,0
|
|
20231120,112100,41351500,6630,6630,6630,6630,0
|
|
20231120,112000,41351500,6630,6630,6630,6630,0
|
|
20231120,111900,41351500,6630,6630,6630,6630,0
|
|
20231120,111800,41351500,6630,6630,6630,6630,0
|
|
20231120,111700,41351500,6630,6630,6630,6630,0
|
|
20231120,111600,41351500,6630,6630,6630,6630,0
|
|
20231120,111500,41351500,6630,6630,6630,6630,0
|
|
20231120,111400,41351500,6630,6630,6630,6630,0
|
|
20231120,111300,41351500,6630,6630,6630,6630,0
|
|
20231120,111200,41351500,6630,6630,6630,6630,0
|
|
20231120,111100,41351500,6630,6630,6630,6630,33
|
|
20231120,111000,41132710,6650,6650,6650,6650,0
|
|
20231120,110900,41132710,6650,6650,6650,6650,0
|
|
20231120,110800,41132710,6650,6650,6650,6650,0
|
|
20231120,110700,41132710,6650,6650,6650,6650,0
|
|
20231120,110600,41132710,6650,6650,6650,6650,0
|
|
20231120,110500,41132710,6650,6650,6650,6650,0
|
|
20231120,110400,41132710,6650,6650,6650,6650,0
|
|
20231120,110300,41132710,6650,6650,6650,6650,0
|
|
20231120,110200,41132710,6650,6650,6650,6650,0
|
|
20231120,110100,41132710,6650,6650,6650,6650,0
|
|
20231120,110000,41132710,6650,6650,6650,6650,0
|
|
20231120,105900,41132710,6650,6650,6650,6650,0
|
|
20231120,105800,41132710,6650,6650,6650,6650,0
|
|
20231120,105700,41132710,6650,6650,6650,6650,1
|
|
20231120,105600,41126060,6620,6620,6620,6620,0
|
|
20231120,105500,41126060,6620,6620,6620,6620,0
|
|
20231120,105400,41126060,6620,6620,6620,6620,0
|
|
20231120,105300,41126060,6620,6620,6620,6620,0
|
|
20231120,105200,41126060,6620,6620,6620,6620,0
|
|
20231120,105100,41126060,6620,6640,6640,6620,6
|
|
20231120,105000,41086270,6650,6650,6650,6650,0
|
|
20231120,104900,41086270,6650,6650,6650,6650,0
|
|
20231120,104800,41086270,6650,6650,6650,6650,0
|
|
20231120,104700,41086270,6650,6650,6650,6650,0
|
|
20231120,104600,41086270,6650,6650,6650,6650,0
|
|
20231120,104500,41086270,6650,6650,6650,6650,0
|
|
20231120,104400,41086270,6650,6650,6650,6650,0
|
|
20231120,104300,41086270,6650,6650,6650,6650,0
|
|
20231120,104200,41086270,6650,6650,6650,6650,0
|
|
20231120,104100,41086270,6650,6650,6650,6650,0
|
|
20231120,104000,41086270,6650,6650,6650,6650,10
|
|
20231120,103900,41019770,6650,6650,6650,6650,0
|
|
20231120,103800,41019770,6650,6650,6650,6650,0
|
|
20231120,103700,41019770,6650,6650,6650,6650,3
|
|
20231120,103600,40999820,6720,6720,6720,6720,0
|
|
20231120,103500,40999820,6720,6670,6720,6670,15
|
|
20231120,103400,40899080,6650,6650,6650,6650,0
|
|
20231120,103300,40899080,6650,6650,6650,6650,0
|
|
20231120,103200,40899080,6650,6650,6650,6650,0
|
|
20231120,103100,40899080,6650,6690,6690,6650,7
|
|
20231120,103000,40852440,6710,6710,6710,6710,0
|
|
20231120,102900,40852440,6710,6710,6710,6710,188
|
|
20231120,102800,39590960,6710,6690,6710,6690,313
|
|
20231120,102700,37493700,6700,6700,6700,6700,612
|
|
20231120,102600,33393300,6700,6700,6700,6700,6
|
|
20231120,102500,33353100,6700,6700,6700,6700,25
|
|
20231120,102400,33185600,6700,6710,6720,6700,207
|
|
20231120,102300,31794820,6720,6670,6720,6670,220
|
|
20231120,102200,30320840,6660,6650,6660,6650,17
|
|
20231120,102100,30207690,6650,6650,6650,6650,0
|
|
20231120,102000,30207690,6650,6650,6650,6650,1
|
|
20231120,101900,30201040,6620,6640,6650,6620,91
|
|
20231120,101800,29598370,6640,6630,6640,6630,34
|
|
20231120,101700,29372650,6630,6620,6630,6620,39
|
|
20231120,101600,29114430,6620,6620,6620,6620,20
|
|
20231120,101500,28982030,6610,6600,6610,6600,225
|
|
20231120,101400,27496510,6600,6600,6600,6600,10
|
|
20231120,101300,27430510,6590,6590,6590,6590,49
|
|
20231120,101200,27107600,6590,6590,6590,6590,0
|
|
20231120,101100,27107600,6590,6590,6590,6590,0
|
|
20231120,101000,27107600,6590,6590,6590,6590,0
|
|
20231120,100900,27107600,6590,6590,6590,6590,10
|
|
20231120,100800,27041700,6590,6590,6590,6590,2
|
|
20231120,100700,27028520,6590,6590,6590,6590,5
|
|
20231120,100600,26995570,6580,6580,6580,6580,55
|
|
20231120,100500,26633670,6570,6570,6570,6570,1
|
|
20231120,100400,26627100,6570,6570,6570,6570,0
|
|
20231120,100300,26627100,6570,6570,6570,6570,0
|
|
20231120,100200,26627100,6570,6560,6570,6560,229
|
|
20231120,100100,25123060,6560,6560,6560,6560,0
|
|
20231120,100000,25123060,6560,6560,6560,6560,200
|
|
20231120,095900,23811060,6560,6560,6560,6560,0
|
|
20231120,095800,23811060,6560,6560,6560,6560,0
|
|
20231120,095700,23811060,6560,6560,6560,6560,0
|
|
20231120,095600,23811060,6560,6560,6560,6560,0
|
|
20231120,095500,23811060,6560,6560,6560,6560,0
|
|
20231120,095400,23811060,6560,6560,6560,6560,0
|
|
20231120,095300,23811060,6560,6560,6560,6560,0
|
|
20231120,095200,23811060,6560,6560,6560,6560,0
|
|
20231120,095100,23811060,6560,6560,6560,6560,0
|
|
20231120,095000,23811060,6560,6550,6560,6550,75
|
|
20231120,094900,23319510,6550,6550,6550,6550,0
|
|
20231120,094800,23319510,6550,6550,6550,6550,5
|
|
20231120,094700,23286760,6550,6550,6550,6550,8
|
|
20231120,094600,23234360,6550,6540,6550,6540,1287
|
|
20231120,094500,14805900,6530,6530,6530,6530,0
|
|
20231120,094400,14805900,6530,6530,6530,6530,10
|
|
20231120,094300,14740600,6530,6530,6530,6530,0
|
|
20231120,094200,14740600,6530,6530,6530,6530,19
|
|
20231120,094100,14616530,6530,6530,6530,6530,0
|
|
20231120,094000,14616530,6530,6530,6530,6530,0
|
|
20231120,093900,14616530,6530,6530,6530,6530,4
|
|
20231120,093800,14590410,6530,6530,6530,6530,20
|
|
20231120,093700,14459810,6530,6530,6530,6530,3
|
|
20231120,093600,14440220,6530,6530,6530,6530,1
|
|
20231120,093500,14433690,6500,6500,6500,6500,0
|
|
20231120,093400,14433690,6500,6500,6500,6500,0
|
|
20231120,093300,14433690,6500,6500,6500,6500,156
|
|
20231120,093200,13419690,6500,6500,6500,6500,0
|
|
20231120,093100,13419690,6500,6500,6500,6500,8
|
|
20231120,093000,13367690,6500,6500,6500,6500,64
|
|
20231120,092900,12951690,6500,6500,6500,6500,0
|
|
20231120,092800,12951690,6500,6500,6500,6500,2
|
|
20231120,092700,12938690,6540,6540,6540,6540,0
|
|
20231120,092600,12938690,6540,6540,6540,6540,0
|
|
20231120,092500,12938690,6540,6540,6540,6540,1
|
|
20231120,092400,12932150,6540,6540,6540,6540,1
|
|
20231120,092300,12925610,6540,6540,6540,6540,0
|
|
20231120,092200,12925610,6540,6540,6540,6540,0
|
|
20231120,092100,12925610,6540,6540,6540,6540,0
|
|
20231120,092000,12925610,6540,6540,6540,6540,0
|
|
20231120,091900,12925610,6540,6540,6540,6540,0
|
|
20231120,091800,12925610,6540,6540,6540,6540,0
|
|
20231120,091700,12925610,6540,6540,6540,6540,0
|
|
20231120,091600,12925610,6540,6540,6540,6540,0
|
|
20231120,091500,12925610,6540,6540,6540,6540,0
|
|
20231120,091400,12925610,6540,6540,6540,6540,1
|
|
20231120,091300,12919070,6490,6520,6520,6490,146
|
|
20231120,091200,11970480,6530,6530,6530,6530,24
|
|
20231120,091100,11813760,6530,6530,6530,6530,125
|
|
20231120,091000,10997510,6530,6530,6530,6530,0
|
|
20231120,090900,10997510,6530,6530,6530,6530,0
|
|
20231120,090800,10997510,6530,6530,6530,6530,53
|
|
20231120,090700,10651420,6550,6550,6550,6550,100
|
|
20231120,090600,9996420,6550,6540,6550,6540,59
|
|
20231120,090500,9610010,6480,6490,6490,6480,11
|
|
20231120,090400,9538700,6480,6540,6540,6480,744
|
|
20231120,090300,4690870,6530,6530,6530,6530,0
|
|
20231120,090200,4690870,6530,6530,6530,6530,76
|
|
20231120,090100,4194590,6530,6540,6540,6530,409
|
|
20231120,090000,1522260,6540,6540,6540,6540,77
|