650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194700,199202110,13650,13650,13650,13650,318
|
|
20231120,194600,199202110,13650,13650,13650,13650,0
|
|
20231120,194500,199202110,13650,13650,13650,13650,0
|
|
20231120,194400,199202110,13650,13650,13650,13650,0
|
|
20231120,194300,199202110,13650,13650,13650,13650,0
|
|
20231120,194200,199202110,13650,13650,13650,13650,0
|
|
20231120,194100,199202110,13650,13650,13650,13650,0
|
|
20231120,194000,199202110,13650,13650,13650,13650,0
|
|
20231120,193900,199202110,13650,13650,13650,13650,0
|
|
20231120,193800,199202110,13650,13650,13650,13650,0
|
|
20231120,193700,199202110,13650,13650,13650,13650,0
|
|
20231120,193600,199202110,13650,13650,13650,13650,0
|
|
20231120,193500,199202110,13650,13650,13650,13650,0
|
|
20231120,193400,199202110,13650,13650,13650,13650,0
|
|
20231120,193300,199202110,13650,13650,13650,13650,0
|
|
20231120,193200,199202110,13650,13650,13650,13650,0
|
|
20231120,193100,199202110,13650,13650,13650,13650,0
|
|
20231120,193000,199202110,13650,13650,13650,13650,0
|
|
20231120,192900,199202110,13650,13650,13650,13650,0
|
|
20231120,192800,199202110,13650,13650,13650,13650,0
|
|
20231120,192700,199202110,13650,13650,13650,13650,0
|
|
20231120,192600,199202110,13650,13650,13650,13650,0
|
|
20231120,192500,199202110,13650,13650,13650,13650,0
|
|
20231120,192400,199202110,13650,13650,13650,13650,0
|
|
20231120,192300,199202110,13650,13650,13650,13650,0
|
|
20231120,192200,199202110,13650,13650,13650,13650,0
|
|
20231120,192100,199202110,13650,13650,13650,13650,0
|
|
20231120,192000,199202110,13650,13650,13650,13650,0
|
|
20231120,191900,199202110,13650,13650,13650,13650,0
|
|
20231120,191800,199202110,13650,13650,13650,13650,0
|
|
20231120,191700,199202110,13650,13650,13650,13650,318
|
|
20231120,191600,199202110,13650,13650,13650,13650,0
|
|
20231120,191500,199202110,13650,13650,13650,13650,0
|
|
20231120,191400,199202110,13650,13650,13650,13650,0
|
|
20231120,191300,199202110,13650,13650,13650,13650,0
|
|
20231120,191200,199202110,13650,13650,13650,13650,0
|
|
20231120,191100,199202110,13650,13650,13650,13650,0
|
|
20231120,191000,199202110,13650,13650,13650,13650,0
|
|
20231120,190900,199202110,13650,13650,13650,13650,0
|
|
20231120,190800,199202110,13650,13650,13650,13650,0
|
|
20231120,190700,199202110,13650,13650,13650,13650,0
|
|
20231120,190600,199202110,13650,13650,13650,13650,0
|
|
20231120,190500,199202110,13650,13650,13650,13650,0
|
|
20231120,190400,199202110,13650,13650,13650,13650,0
|
|
20231120,190300,199202110,13650,13650,13650,13650,0
|
|
20231120,190200,199202110,13650,13650,13650,13650,0
|
|
20231120,190100,199202110,13650,13650,13650,13650,0
|
|
20231120,190000,199202110,13650,13650,13650,13650,0
|
|
20231120,185900,199202110,13650,13650,13650,13650,0
|
|
20231120,185800,199202110,13650,13650,13650,13650,0
|
|
20231120,185700,199202110,13650,13650,13650,13650,0
|
|
20231120,185600,199202110,13650,13650,13650,13650,0
|
|
20231120,185500,199202110,13650,13650,13650,13650,0
|
|
20231120,185400,199202110,13650,13650,13650,13650,0
|
|
20231120,185300,199202110,13650,13650,13650,13650,0
|
|
20231120,185200,199202110,13650,13650,13650,13650,0
|
|
20231120,185100,199202110,13650,13650,13650,13650,0
|
|
20231120,185000,199202110,13650,13650,13650,13650,0
|
|
20231120,184900,199202110,13650,13650,13650,13650,0
|
|
20231120,184800,199202110,13650,13650,13650,13650,0
|
|
20231120,184700,199202110,13650,13650,13650,13650,318
|
|
20231120,184600,199202110,13650,13650,13650,13650,0
|
|
20231120,184500,199202110,13650,13650,13650,13650,0
|
|
20231120,184400,199202110,13650,13650,13650,13650,0
|
|
20231120,184300,199202110,13650,13650,13650,13650,0
|
|
20231120,184200,199202110,13650,13650,13650,13650,0
|
|
20231120,184100,199202110,13650,13650,13650,13650,0
|
|
20231120,184000,199202110,13650,13650,13650,13650,0
|
|
20231120,183900,199202110,13650,13650,13650,13650,0
|
|
20231120,183800,199202110,13650,13650,13650,13650,0
|
|
20231120,183700,199202110,13650,13650,13650,13650,0
|
|
20231120,183600,199202110,13650,13650,13650,13650,0
|
|
20231120,183500,199202110,13650,13650,13650,13650,0
|
|
20231120,183400,199202110,13650,13650,13650,13650,0
|
|
20231120,183300,199202110,13650,13650,13650,13650,0
|
|
20231120,183200,199202110,13650,13650,13650,13650,0
|
|
20231120,183100,199202110,13650,13650,13650,13650,0
|
|
20231120,183000,199202110,13650,13650,13650,13650,0
|
|
20231120,182900,199202110,13650,13650,13650,13650,0
|
|
20231120,182800,199202110,13650,13650,13650,13650,0
|
|
20231120,182700,199202110,13650,13650,13650,13650,0
|
|
20231120,182600,199202110,13650,13650,13650,13650,0
|
|
20231120,182500,199202110,13650,13650,13650,13650,0
|
|
20231120,182400,199202110,13650,13650,13650,13650,0
|
|
20231120,182300,199202110,13650,13650,13650,13650,0
|
|
20231120,182200,199202110,13650,13650,13650,13650,0
|
|
20231120,182100,199202110,13650,13650,13650,13650,0
|
|
20231120,182000,199202110,13650,13650,13650,13650,0
|
|
20231120,181900,199202110,13650,13650,13650,13650,0
|
|
20231120,181800,199202110,13650,13650,13650,13650,0
|
|
20231120,181700,199202110,13650,13650,13650,13650,318
|
|
20231120,181600,199202110,13650,13650,13650,13650,0
|
|
20231120,181500,199202110,13650,13650,13650,13650,0
|
|
20231120,181400,199202110,13650,13650,13650,13650,0
|
|
20231120,181300,199202110,13650,13650,13650,13650,0
|
|
20231120,181200,199202110,13650,13650,13650,13650,0
|
|
20231120,181100,199202110,13650,13650,13650,13650,0
|
|
20231120,181000,199202110,13650,13650,13650,13650,0
|
|
20231120,180900,199202110,13650,13650,13650,13650,0
|
|
20231120,180800,199202110,13650,13650,13650,13650,0
|
|
20231120,180700,199202110,13650,13650,13650,13650,0
|
|
20231120,180600,199202110,13650,13650,13650,13650,0
|
|
20231120,180500,199202110,13650,13650,13650,13650,0
|
|
20231120,180400,199202110,13650,13650,13650,13650,0
|
|
20231120,180300,199202110,13650,13650,13650,13650,0
|
|
20231120,180200,199202110,13650,13650,13650,13650,0
|
|
20231120,180100,199202110,13650,13650,13650,13650,0
|
|
20231120,180000,199202110,13650,13650,13650,13650,0
|
|
20231120,175900,199202110,13650,13650,13650,13650,0
|
|
20231120,175800,199202110,13650,13650,13650,13650,0
|
|
20231120,175700,199202110,13650,13650,13650,13650,0
|
|
20231120,175600,199202110,13650,13650,13650,13650,0
|
|
20231120,175500,199202110,13650,13650,13650,13650,0
|
|
20231120,175400,199202110,13650,13650,13650,13650,0
|
|
20231120,175300,199202110,13650,13650,13650,13650,0
|
|
20231120,175200,199202110,13650,13650,13650,13650,0
|
|
20231120,175100,199202110,13650,13650,13650,13650,0
|
|
20231120,175000,199202110,13650,13650,13650,13650,0
|
|
20231120,174900,199202110,13650,13650,13650,13650,0
|
|
20231120,174800,199202110,13650,13650,13650,13650,0
|
|
20231120,174700,199202110,13650,13650,13650,13650,318
|
|
20231120,174600,199202110,13650,13650,13650,13650,0
|
|
20231120,174500,199202110,13650,13650,13650,13650,0
|
|
20231120,174400,199202110,13650,13650,13650,13650,0
|
|
20231120,174300,199202110,13650,13650,13650,13650,0
|
|
20231120,174200,199202110,13650,13650,13650,13650,0
|
|
20231120,174100,199202110,13650,13650,13650,13650,0
|
|
20231120,174000,199202110,13650,13650,13650,13650,0
|
|
20231120,173900,199202110,13650,13650,13650,13650,0
|
|
20231120,173800,199202110,13650,13650,13650,13650,0
|
|
20231120,173700,199202110,13650,13650,13650,13650,0
|
|
20231120,173600,199202110,13650,13650,13650,13650,0
|
|
20231120,173500,199202110,13650,13650,13650,13650,0
|
|
20231120,173400,199202110,13650,13650,13650,13650,0
|
|
20231120,173300,199202110,13650,13650,13650,13650,0
|
|
20231120,173200,199202110,13650,13650,13650,13650,0
|
|
20231120,173100,199202110,13650,13650,13650,13650,0
|
|
20231120,173000,199202110,13650,13650,13650,13650,0
|
|
20231120,172900,199202110,13650,13650,13650,13650,0
|
|
20231120,172800,199202110,13650,13650,13650,13650,0
|
|
20231120,172700,199202110,13650,13650,13650,13650,0
|
|
20231120,172600,199202110,13650,13650,13650,13650,0
|
|
20231120,172500,199202110,13650,13650,13650,13650,0
|
|
20231120,172400,199202110,13650,13650,13650,13650,0
|
|
20231120,172300,199202110,13650,13650,13650,13650,0
|
|
20231120,172200,199202110,13650,13650,13650,13650,0
|
|
20231120,172100,199202110,13650,13650,13650,13650,0
|
|
20231120,172000,199202110,13650,13650,13650,13650,0
|
|
20231120,171900,199202110,13650,13650,13650,13650,0
|
|
20231120,171800,199202110,13650,13650,13650,13650,0
|
|
20231120,171700,199202110,13650,13650,13650,13650,318
|
|
20231120,171600,199202110,13650,13650,13650,13650,0
|
|
20231120,171500,199202110,13650,13650,13650,13650,0
|
|
20231120,171400,199202110,13650,13650,13650,13650,0
|
|
20231120,171300,199202110,13650,13650,13650,13650,0
|
|
20231120,171200,199202110,13650,13650,13650,13650,0
|
|
20231120,171100,199202110,13650,13650,13650,13650,0
|
|
20231120,171000,199202110,13650,13650,13650,13650,0
|
|
20231120,170900,199202110,13650,13650,13650,13650,0
|
|
20231120,170800,199202110,13650,13650,13650,13650,0
|
|
20231120,170700,199202110,13650,13650,13650,13650,0
|
|
20231120,170600,199202110,13650,13650,13650,13650,0
|
|
20231120,170500,199202110,13650,13650,13650,13650,0
|
|
20231120,170400,199202110,13650,13650,13650,13650,0
|
|
20231120,170300,199202110,13650,13650,13650,13650,0
|
|
20231120,170200,199202110,13650,13650,13650,13650,0
|
|
20231120,170100,199202110,13650,13650,13650,13650,0
|
|
20231120,170000,199202110,13650,13650,13650,13650,0
|
|
20231120,165900,199202110,13650,13650,13650,13650,0
|
|
20231120,165800,199202110,13650,13650,13650,13650,0
|
|
20231120,165700,199202110,13650,13650,13650,13650,0
|
|
20231120,165600,199202110,13650,13650,13650,13650,0
|
|
20231120,165500,199202110,13650,13650,13650,13650,0
|
|
20231120,165400,199202110,13650,13650,13650,13650,0
|
|
20231120,165300,199202110,13650,13650,13650,13650,0
|
|
20231120,165200,199202110,13650,13650,13650,13650,0
|
|
20231120,165100,199202110,13650,13650,13650,13650,0
|
|
20231120,165000,199202110,13650,13650,13650,13650,0
|
|
20231120,164900,199202110,13650,13650,13650,13650,0
|
|
20231120,164800,199202110,13650,13650,13650,13650,0
|
|
20231120,164700,199202110,13650,13650,13650,13650,318
|
|
20231120,164600,199202110,13650,13650,13650,13650,0
|
|
20231120,164500,199202110,13650,13650,13650,13650,0
|
|
20231120,164400,199202110,13650,13650,13650,13650,0
|
|
20231120,164300,199202110,13650,13650,13650,13650,0
|
|
20231120,164200,199202110,13650,13650,13650,13650,0
|
|
20231120,164100,199202110,13650,13650,13650,13650,0
|
|
20231120,164000,199202110,13650,13650,13650,13650,0
|
|
20231120,163900,199202110,13650,13650,13650,13650,0
|
|
20231120,163800,199202110,13650,13650,13650,13650,0
|
|
20231120,163700,199202110,13650,13650,13650,13650,0
|
|
20231120,163600,199202110,13650,13650,13650,13650,0
|
|
20231120,163500,199202110,13650,13650,13650,13650,0
|
|
20231120,163400,199202110,13650,13650,13650,13650,0
|
|
20231120,163300,199202110,13650,13650,13650,13650,0
|
|
20231120,163200,199202110,13650,13650,13650,13650,0
|
|
20231120,163100,199202110,13650,13650,13650,13650,0
|
|
20231120,163000,199202110,13650,13650,13650,13650,0
|
|
20231120,162900,199202110,13650,13650,13650,13650,0
|
|
20231120,162800,199202110,13650,13650,13650,13650,0
|
|
20231120,162700,199202110,13650,13650,13650,13650,0
|
|
20231120,162600,199202110,13650,13650,13650,13650,0
|
|
20231120,162500,199202110,13650,13650,13650,13650,0
|
|
20231120,162400,199202110,13650,13650,13650,13650,0
|
|
20231120,162300,199202110,13650,13650,13650,13650,0
|
|
20231120,162200,199202110,13650,13650,13650,13650,0
|
|
20231120,162100,199202110,13650,13650,13650,13650,0
|
|
20231120,162000,199202110,13650,13650,13650,13650,0
|
|
20231120,161900,199202110,13650,13650,13650,13650,0
|
|
20231120,161800,199202110,13650,13650,13650,13650,0
|
|
20231120,161700,199202110,13650,13650,13650,13650,318
|
|
20231120,161600,199202110,13650,13650,13650,13650,0
|
|
20231120,161500,199202110,13650,13650,13650,13650,0
|
|
20231120,161400,199202110,13650,13650,13650,13650,0
|
|
20231120,161300,199202110,13650,13650,13650,13650,0
|
|
20231120,161200,199202110,13650,13650,13650,13650,0
|
|
20231120,161100,199202110,13650,13650,13650,13650,0
|
|
20231120,161000,199202110,13650,13650,13650,13650,0
|
|
20231120,160900,199202110,13650,13650,13650,13650,0
|
|
20231120,160800,199202110,13650,13650,13650,13650,0
|
|
20231120,160700,199202110,13650,13650,13650,13650,0
|
|
20231120,160600,199202110,13650,13650,13650,13650,0
|
|
20231120,160500,199202110,13650,13650,13650,13650,0
|
|
20231120,160400,199202110,13650,13650,13650,13650,0
|
|
20231120,160300,199202110,13650,13650,13650,13650,0
|
|
20231120,160200,199202110,13650,13650,13650,13650,0
|
|
20231120,160100,199202110,13650,13650,13650,13650,0
|
|
20231120,160000,199202110,13650,13650,13650,13650,0
|
|
20231120,155900,199202110,13650,13650,13650,13650,0
|
|
20231120,155800,199202110,13650,13650,13650,13650,0
|
|
20231120,155700,199202110,13650,13650,13650,13650,0
|
|
20231120,155600,199202110,13650,13650,13650,13650,0
|
|
20231120,155500,199202110,13650,13650,13650,13650,0
|
|
20231120,155400,199202110,13650,13650,13650,13650,0
|
|
20231120,155300,199202110,13650,13650,13650,13650,0
|
|
20231120,155200,199202110,13650,13650,13650,13650,0
|
|
20231120,155100,199202110,13650,13650,13650,13650,0
|
|
20231120,155000,199202110,13650,13650,13650,13650,0
|
|
20231120,154900,199202110,13650,13650,13650,13650,0
|
|
20231120,154800,199202110,13650,13650,13650,13650,0
|
|
20231120,154700,199202110,13650,13650,13650,13650,318
|
|
20231120,154600,199202110,13650,13650,13650,13650,0
|
|
20231120,154500,199202110,13650,13650,13650,13650,0
|
|
20231120,154400,199202110,13650,13650,13650,13650,0
|
|
20231120,154300,199202110,13650,13650,13650,13650,0
|
|
20231120,154200,199202110,13650,13650,13650,13650,0
|
|
20231120,154100,199202110,13650,13650,13650,13650,0
|
|
20231120,154000,199202110,13650,13650,13650,13650,0
|
|
20231120,153900,199202110,13650,13650,13650,13650,0
|
|
20231120,153800,199202110,13650,13650,13650,13650,0
|
|
20231120,153700,199202110,13650,13650,13650,13650,0
|
|
20231120,153600,199202110,13650,13650,13650,13650,0
|
|
20231120,153500,199202110,13650,13650,13650,13650,0
|
|
20231120,153400,199202110,13650,13650,13650,13650,0
|
|
20231120,153300,199202110,13650,13650,13650,13650,0
|
|
20231120,153200,199202110,13650,13650,13650,13650,0
|
|
20231120,153100,199202110,13650,13650,13650,13650,0
|
|
20231120,153000,199202110,13650,13650,13650,13650,318
|
|
20231120,152900,194861410,13660,13660,13660,13660,0
|
|
20231120,152800,194861410,13660,13660,13660,13660,0
|
|
20231120,152700,194861410,13660,13660,13660,13660,0
|
|
20231120,152600,194861410,13660,13660,13660,13660,0
|
|
20231120,152500,194861410,13660,13660,13660,13660,0
|
|
20231120,152400,194861410,13660,13660,13660,13660,0
|
|
20231120,152300,194861410,13660,13660,13660,13660,0
|
|
20231120,152200,194861410,13660,13660,13660,13660,0
|
|
20231120,152100,194861410,13660,13660,13660,13660,0
|
|
20231120,152000,194861410,13660,13660,13660,13660,0
|
|
20231120,151900,194861410,13660,13670,13670,13660,73
|
|
20231120,151800,193864220,13670,13670,13670,13670,14
|
|
20231120,151700,193672840,13660,13660,13660,13660,183
|
|
20231120,151600,191173060,13660,13660,13660,13660,3
|
|
20231120,151500,191132080,13670,13670,13670,13670,24
|
|
20231120,151400,190804000,13660,13660,13660,13660,87
|
|
20231120,151300,189615580,13670,13670,13670,13670,0
|
|
20231120,151200,189615580,13670,13670,13670,13670,117
|
|
20231120,151100,188016190,13660,13660,13660,13660,0
|
|
20231120,151000,188016190,13660,13670,13670,13660,10
|
|
20231120,150900,187879500,13660,13660,13660,13660,0
|
|
20231120,150800,187879500,13660,13670,13670,13660,159
|
|
20231120,150700,185706450,13660,13660,13660,13660,0
|
|
20231120,150600,185706450,13660,13660,13660,13660,0
|
|
20231120,150500,185706450,13660,13670,13670,13660,175
|
|
20231120,150400,183315370,13680,13680,13680,13680,284
|
|
20231120,150300,179430250,13680,13680,13680,13680,5
|
|
20231120,150200,179361850,13680,13680,13680,13680,0
|
|
20231120,150100,179361850,13680,13680,13680,13680,5
|
|
20231120,150000,179293450,13660,13660,13660,13660,1
|
|
20231120,145900,179279790,13670,13670,13670,13670,0
|
|
20231120,145800,179279790,13670,13670,13670,13670,0
|
|
20231120,145700,179279790,13670,13670,13670,13670,70
|
|
20231120,145600,178322890,13660,13660,13660,13660,0
|
|
20231120,145500,178322890,13660,13660,13660,13660,0
|
|
20231120,145400,178322890,13660,13670,13670,13660,223
|
|
20231120,145300,175276480,13670,13670,13670,13670,0
|
|
20231120,145200,175276480,13670,13670,13670,13670,0
|
|
20231120,145100,175276480,13670,13670,13670,13670,0
|
|
20231120,145000,175276480,13670,13670,13670,13670,28
|
|
20231120,144900,174893720,13660,13660,13660,13660,0
|
|
20231120,144800,174893720,13660,13660,13660,13660,0
|
|
20231120,144700,174893720,13660,13660,13660,13660,0
|
|
20231120,144600,174893720,13660,13660,13660,13660,0
|
|
20231120,144500,174893720,13660,13660,13660,13660,0
|
|
20231120,144400,174893720,13660,13660,13660,13660,0
|
|
20231120,144300,174893720,13660,13660,13660,13660,0
|
|
20231120,144200,174893720,13660,13660,13660,13660,0
|
|
20231120,144100,174893720,13660,13670,13670,13660,183
|
|
20231120,144000,172392600,13670,13670,13670,13670,0
|
|
20231120,143900,172392600,13670,13670,13670,13670,0
|
|
20231120,143800,172392600,13670,13670,13670,13670,0
|
|
20231120,143700,172392600,13670,13670,13670,13670,0
|
|
20231120,143600,172392600,13670,13670,13670,13670,0
|
|
20231120,143500,172392600,13670,13670,13670,13670,0
|
|
20231120,143400,172392600,13670,13670,13670,13670,0
|
|
20231120,143300,172392600,13670,13670,13670,13670,45
|
|
20231120,143200,171777450,13680,13680,13680,13680,0
|
|
20231120,143100,171777450,13680,13680,13680,13680,51
|
|
20231120,143000,171079770,13670,13670,13670,13670,0
|
|
20231120,142900,171079770,13670,13670,13670,13670,0
|
|
20231120,142800,171079770,13670,13670,13670,13670,45
|
|
20231120,142700,170464620,13660,13660,13660,13660,0
|
|
20231120,142600,170464620,13660,13660,13660,13660,0
|
|
20231120,142500,170464620,13660,13670,13670,13660,600
|
|
20231120,142400,162268160,13680,13680,13680,13680,25
|
|
20231120,142300,161926160,13690,13690,13690,13690,0
|
|
20231120,142200,161926160,13690,13690,13690,13690,14
|
|
20231120,142100,161734500,13700,13700,13700,13700,17
|
|
20231120,142000,161501600,13700,13700,13700,13700,183
|
|
20231120,141900,158994500,13700,13700,13700,13700,0
|
|
20231120,141800,158994500,13700,13700,13700,13700,0
|
|
20231120,141700,158994500,13700,13700,13700,13700,0
|
|
20231120,141600,158994500,13700,13700,13700,13700,29
|
|
20231120,141500,158597200,13700,13700,13700,13700,171
|
|
20231120,141400,156254500,13700,13700,13700,13700,0
|
|
20231120,141300,156254500,13700,13700,13700,13700,0
|
|
20231120,141200,156254500,13700,13700,13700,13700,0
|
|
20231120,141100,156254500,13700,13700,13700,13700,3
|
|
20231120,141000,156213400,13700,13700,13700,13700,10
|
|
20231120,140900,156076400,13710,13710,13710,13710,0
|
|
20231120,140800,156076400,13710,13710,13710,13710,10
|
|
20231120,140700,155939300,13700,13700,13700,13700,208
|
|
20231120,140600,153089700,13700,13700,13700,13700,0
|
|
20231120,140500,153089700,13700,13700,13700,13700,0
|
|
20231120,140400,153089700,13700,13700,13700,13700,0
|
|
20231120,140300,153089700,13700,13700,13700,13700,0
|
|
20231120,140200,153089700,13700,13700,13700,13700,0
|
|
20231120,140100,153089700,13700,13700,13700,13700,0
|
|
20231120,140000,153089700,13700,13700,13700,13700,1
|
|
20231120,135900,153076000,13700,13700,13700,13700,30
|
|
20231120,135800,152665000,13720,13720,13720,13720,0
|
|
20231120,135700,152665000,13720,13720,13720,13720,0
|
|
20231120,135600,152665000,13720,13720,13720,13720,0
|
|
20231120,135500,152665000,13720,13680,13720,13680,33
|
|
20231120,135400,152213520,13720,13690,13720,13690,35
|
|
20231120,135300,151734080,13690,13690,13690,13690,0
|
|
20231120,135200,151734080,13690,13690,13690,13690,2
|
|
20231120,135100,151706700,13690,13690,13690,13690,0
|
|
20231120,135000,151706700,13690,13690,13690,13690,0
|
|
20231120,134900,151706700,13690,13690,13690,13690,1
|
|
20231120,134800,151693010,13680,13680,13690,13680,84
|
|
20231120,134700,150543880,13680,13680,13680,13680,10
|
|
20231120,134600,150407080,13690,13690,13690,13690,10
|
|
20231120,134500,150270180,13690,13690,13690,13690,1
|
|
20231120,134400,150256490,13680,13680,13680,13680,0
|
|
20231120,134300,150256490,13680,13680,13680,13680,18
|
|
20231120,134200,150010250,13680,13680,13680,13680,0
|
|
20231120,134100,150010250,13680,13680,13680,13680,0
|
|
20231120,134000,150010250,13680,13680,13680,13680,0
|
|
20231120,133900,150010250,13680,13680,13680,13680,76
|
|
20231120,133800,148970570,13690,13690,13690,13690,6
|
|
20231120,133700,148888430,13690,13690,13690,13690,0
|
|
20231120,133600,148888430,13690,13690,13690,13690,160
|
|
20231120,133500,146698030,13690,13690,13690,13690,9
|
|
20231120,133400,146574820,13690,13690,13690,13690,100
|
|
20231120,133300,145205820,13700,13700,13700,13700,0
|
|
20231120,133200,145205820,13700,13700,13700,13700,1
|
|
20231120,133100,145192120,13690,13690,13690,13690,0
|
|
20231120,133000,145192120,13690,13690,13690,13690,0
|
|
20231120,132900,145192120,13690,13690,13690,13690,0
|
|
20231120,132800,145192120,13690,13690,13690,13690,0
|
|
20231120,132700,145192120,13690,13690,13690,13690,40
|
|
20231120,132600,144644520,13700,13700,13700,13700,0
|
|
20231120,132500,144644520,13700,13700,13700,13700,0
|
|
20231120,132400,144644520,13700,13720,13720,13700,129
|
|
20231120,132300,142876970,13720,13730,13730,13720,4
|
|
20231120,132200,142822080,13730,13730,13730,13730,82
|
|
20231120,132100,141696220,13720,13720,13720,13720,0
|
|
20231120,132000,141696220,13720,13720,13720,13720,0
|
|
20231120,131900,141696220,13720,13720,13720,13720,0
|
|
20231120,131800,141696220,13720,13720,13720,13720,0
|
|
20231120,131700,141696220,13720,13730,13730,13720,120
|
|
20231120,131600,140049800,13740,13740,13740,13740,1
|
|
20231120,131500,140036060,13720,13720,13720,13720,0
|
|
20231120,131400,140036060,13720,13720,13720,13720,0
|
|
20231120,131300,140036060,13720,13720,13720,13720,0
|
|
20231120,131200,140036060,13720,13720,13720,13720,0
|
|
20231120,131100,140036060,13720,13730,13730,13720,146
|
|
20231120,131000,138031500,13720,13720,13720,13720,0
|
|
20231120,130900,138031500,13720,13720,13720,13720,1
|
|
20231120,130800,138017780,13720,13720,13720,13720,34
|
|
20231120,130700,137551300,13730,13730,13730,13730,0
|
|
20231120,130600,137551300,13730,13730,13730,13730,0
|
|
20231120,130500,137551300,13730,13730,13730,13730,10
|
|
20231120,130400,137414000,13720,13720,13720,13720,0
|
|
20231120,130300,137414000,13720,13720,13720,13720,0
|
|
20231120,130200,137414000,13720,13720,13720,13720,3
|
|
20231120,130100,137372840,13720,13720,13720,13720,1
|
|
20231120,130000,137359120,13740,13740,13740,13740,40
|
|
20231120,125900,136809520,13730,13720,13730,13720,280
|
|
20231120,125800,132966730,13700,13700,13700,13700,89
|
|
20231120,125700,131747430,13700,13700,13700,13700,22
|
|
20231120,125600,131446030,13700,13700,13700,13700,0
|
|
20231120,125500,131446030,13700,13710,13710,13700,300
|
|
20231120,125400,127335980,13710,13710,13710,13710,188
|
|
20231120,125300,124758500,13700,13700,13700,13700,0
|
|
20231120,125200,124758500,13700,13700,13700,13700,0
|
|
20231120,125100,124758500,13700,13700,13700,13700,0
|
|
20231120,125000,124758500,13700,13700,13700,13700,10
|
|
20231120,124900,124621500,13710,13710,13710,13710,0
|
|
20231120,124800,124621500,13710,13710,13710,13710,0
|
|
20231120,124700,124621500,13710,13710,13710,13710,0
|
|
20231120,124600,124621500,13710,13710,13710,13710,0
|
|
20231120,124500,124621500,13710,13710,13710,13710,7
|
|
20231120,124400,124525530,13700,13700,13700,13700,0
|
|
20231120,124300,124525530,13700,13700,13700,13700,160
|
|
20231120,124200,122333530,13690,13690,13690,13690,0
|
|
20231120,124100,122333530,13690,13690,13690,13690,0
|
|
20231120,124000,122333530,13690,13690,13690,13690,0
|
|
20231120,123900,122333530,13690,13690,13690,13690,51
|
|
20231120,123800,121635340,13680,13680,13680,13680,0
|
|
20231120,123700,121635340,13680,13680,13680,13680,0
|
|
20231120,123600,121635340,13680,13680,13680,13680,0
|
|
20231120,123500,121635340,13680,13680,13680,13680,0
|
|
20231120,123400,121635340,13680,13680,13680,13680,0
|
|
20231120,123300,121635340,13680,13680,13680,13680,0
|
|
20231120,123200,121635340,13680,13670,13680,13670,285
|
|
20231120,123100,117737320,13670,13670,13670,13670,9
|
|
20231120,123000,117614290,13660,13660,13660,13660,0
|
|
20231120,122900,117614290,13660,13670,13670,13660,81
|
|
20231120,122800,116507630,13660,13660,13660,13660,0
|
|
20231120,122700,116507630,13660,13660,13660,13660,0
|
|
20231120,122600,116507630,13660,13660,13660,13660,739
|
|
20231120,122500,106412890,13660,13660,13660,13660,0
|
|
20231120,122400,106412890,13660,13660,13660,13660,0
|
|
20231120,122300,106412890,13660,13660,13660,13660,44
|
|
20231120,122200,105811850,13670,13670,13670,13670,0
|
|
20231120,122100,105811850,13670,13670,13670,13670,0
|
|
20231120,122000,105811850,13670,13670,13670,13670,44
|
|
20231120,121900,105210370,13670,13670,13670,13670,0
|
|
20231120,121800,105210370,13670,13670,13670,13670,0
|
|
20231120,121700,105210370,13670,13670,13670,13670,0
|
|
20231120,121600,105210370,13670,13670,13670,13670,0
|
|
20231120,121500,105210370,13670,13670,13670,13670,0
|
|
20231120,121400,105210370,13670,13670,13670,13670,11
|
|
20231120,121300,105060000,13680,13680,13680,13680,101
|
|
20231120,121200,103678320,13680,13680,13680,13680,20
|
|
20231120,121100,103404720,13670,13670,13670,13670,0
|
|
20231120,121000,103404720,13670,13670,13670,13670,0
|
|
20231120,120900,103404720,13670,13670,13670,13670,1
|
|
20231120,120800,103391050,13670,13670,13670,13670,0
|
|
20231120,120700,103391050,13670,13670,13670,13670,1
|
|
20231120,120600,103377380,13670,13660,13670,13660,521
|
|
20231120,120500,96259230,13650,13650,13650,13650,8
|
|
20231120,120400,96150030,13650,13650,13650,13650,26
|
|
20231120,120300,95795130,13650,13650,13650,13650,0
|
|
20231120,120200,95795130,13650,13650,13650,13650,8
|
|
20231120,120100,95685930,13660,13660,13660,13660,0
|
|
20231120,120000,95685930,13660,13660,13660,13660,0
|
|
20231120,115900,95685930,13660,13660,13660,13660,0
|
|
20231120,115800,95685930,13660,13660,13660,13660,0
|
|
20231120,115700,95685930,13660,13660,13660,13660,0
|
|
20231120,115600,95685930,13660,13660,13660,13660,21
|
|
20231120,115500,95399070,13650,13650,13650,13650,12
|
|
20231120,115400,95235270,13650,13650,13650,13650,188
|
|
20231120,115300,92669070,13650,13650,13650,13650,11
|
|
20231120,115200,92518920,13650,13650,13650,13650,0
|
|
20231120,115100,92518920,13650,13650,13650,13650,2
|
|
20231120,115000,92491620,13640,13640,13640,13640,0
|
|
20231120,114900,92491620,13640,13640,13640,13640,10
|
|
20231120,114800,92355220,13640,13640,13640,13640,0
|
|
20231120,114700,92355220,13640,13640,13640,13640,0
|
|
20231120,114600,92355220,13640,13640,13640,13640,0
|
|
20231120,114500,92355220,13640,13640,13640,13640,12
|
|
20231120,114400,92191540,13640,13640,13640,13640,2
|
|
20231120,114300,92164260,13640,13650,13650,13640,6
|
|
20231120,114200,92082370,13640,13640,13640,13640,209
|
|
20231120,114100,89231610,13630,13630,13630,13630,61
|
|
20231120,114000,88400180,13630,13630,13630,13630,311
|
|
20231120,113900,84161250,13630,13620,13630,13620,103
|
|
20231120,113800,82757420,13620,13620,13620,13620,4
|
|
20231120,113700,82702940,13620,13620,13620,13620,6
|
|
20231120,113600,82621220,13620,13620,13630,13620,15
|
|
20231120,113500,82416830,13620,13620,13620,13620,6
|
|
20231120,113400,82335110,13630,13630,13630,13630,62
|
|
20231120,113300,81490050,13630,13630,13630,13630,10
|
|
20231120,113200,81353750,13640,13630,13640,13630,18
|
|
20231120,113100,81108400,13630,13630,13630,13630,0
|
|
20231120,113000,81108400,13630,13630,13630,13630,0
|
|
20231120,112900,81108400,13630,13630,13630,13630,111
|
|
20231120,112800,79595470,13620,13620,13620,13620,0
|
|
20231120,112700,79595470,13620,13620,13620,13620,0
|
|
20231120,112600,79595470,13620,13610,13620,13610,214
|
|
20231120,112500,76680810,13610,13610,13610,13610,0
|
|
20231120,112400,76680810,13610,13610,13610,13610,0
|
|
20231120,112300,76680810,13610,13620,13620,13610,217
|
|
20231120,112200,73727370,13620,13620,13620,13620,4
|
|
20231120,112100,73672890,13620,13620,13620,13620,12
|
|
20231120,112000,73509450,13620,13620,13620,13620,0
|
|
20231120,111900,73509450,13620,13620,13620,13620,11
|
|
20231120,111800,73359630,13620,13620,13620,13620,0
|
|
20231120,111700,73359630,13620,13620,13620,13620,9
|
|
20231120,111600,73237050,13620,13620,13620,13620,0
|
|
20231120,111500,73237050,13620,13620,13620,13620,0
|
|
20231120,111400,73237050,13620,13620,13620,13620,0
|
|
20231120,111300,73237050,13620,13620,13620,13620,0
|
|
20231120,111200,73237050,13620,13620,13620,13620,0
|
|
20231120,111100,73237050,13620,13620,13620,13620,0
|
|
20231120,111000,73237050,13620,13620,13620,13620,97
|
|
20231120,110900,71915910,13610,13600,13610,13600,182
|
|
20231120,110800,69438950,13600,13600,13600,13600,226
|
|
20231120,110700,66365350,13600,13600,13600,13600,6
|
|
20231120,110600,66283750,13600,13600,13600,13600,17
|
|
20231120,110500,66052550,13610,13610,13610,13610,0
|
|
20231120,110400,66052550,13610,13610,13610,13610,0
|
|
20231120,110300,66052550,13610,13610,13610,13610,0
|
|
20231120,110200,66052550,13610,13610,13610,13610,0
|
|
20231120,110100,66052550,13610,13610,13610,13610,0
|
|
20231120,110000,66052550,13610,13610,13610,13610,1
|
|
20231120,105900,66038940,13610,13610,13610,13610,15
|
|
20231120,105800,65834790,13600,13600,13600,13600,10
|
|
20231120,105700,65698790,13600,13600,13600,13600,9
|
|
20231120,105600,65576390,13600,13600,13600,13600,0
|
|
20231120,105500,65576390,13600,13600,13600,13600,10
|
|
20231120,105400,65440390,13600,13600,13600,13600,9
|
|
20231120,105300,65317990,13600,13600,13600,13600,0
|
|
20231120,105200,65317990,13600,13600,13600,13600,10
|
|
20231120,105100,65181990,13600,13600,13600,13600,9
|
|
20231120,105000,65059590,13600,13600,13600,13600,0
|
|
20231120,104900,65059590,13600,13600,13600,13600,0
|
|
20231120,104800,65059590,13600,13610,13610,13600,17
|
|
20231120,104700,64828300,13620,13620,13620,13620,0
|
|
20231120,104600,64828300,13620,13620,13620,13620,0
|
|
20231120,104500,64828300,13620,13620,13620,13620,0
|
|
20231120,104400,64828300,13620,13620,13620,13620,0
|
|
20231120,104300,64828300,13620,13610,13620,13610,21
|
|
20231120,104200,64542390,13600,13610,13610,13600,80
|
|
20231120,104100,63454210,13610,13610,13610,13610,0
|
|
20231120,104000,63454210,13610,13610,13610,13610,0
|
|
20231120,103900,63454210,13610,13610,13610,13610,0
|
|
20231120,103800,63454210,13610,13610,13610,13610,12
|
|
20231120,103700,63290890,13610,13610,13610,13610,0
|
|
20231120,103600,63290890,13610,13610,13610,13610,5
|
|
20231120,103500,63222840,13610,13610,13610,13610,8
|
|
20231120,103400,63113960,13610,13610,13610,13610,5
|
|
20231120,103300,63045910,13620,13620,13620,13620,0
|
|
20231120,103200,63045910,13620,13620,13620,13620,0
|
|
20231120,103100,63045910,13620,13620,13620,13620,0
|
|
20231120,103000,63045910,13620,13620,13620,13620,9
|
|
20231120,102900,62923330,13610,13610,13610,13610,0
|
|
20231120,102800,62923330,13610,13610,13610,13610,21
|
|
20231120,102700,62637520,13600,13600,13600,13600,7
|
|
20231120,102600,62542320,13600,13600,13600,13600,4
|
|
20231120,102500,62487920,13600,13600,13600,13600,3
|
|
20231120,102400,62447120,13600,13600,13600,13600,0
|
|
20231120,102300,62447120,13600,13600,13600,13600,0
|
|
20231120,102200,62447120,13600,13590,13600,13590,52
|
|
20231120,102100,61740320,13600,13600,13600,13600,78
|
|
20231120,102000,60679520,13600,13600,13600,13600,414
|
|
20231120,101900,55049120,13600,13600,13600,13600,8
|
|
20231120,101800,54940320,13600,13600,13600,13600,4
|
|
20231120,101700,54885920,13600,13600,13600,13600,1
|
|
20231120,101600,54872320,13610,13600,13610,13600,60
|
|
20231120,101500,54056250,13600,13610,13610,13600,10
|
|
20231120,101400,53920240,13600,13600,13600,13600,4
|
|
20231120,101300,53865840,13600,13600,13600,13600,1
|
|
20231120,101200,53852240,13600,13610,13610,13600,6
|
|
20231120,101100,53770590,13610,13610,13610,13610,1
|
|
20231120,101000,53756980,13610,13610,13610,13600,22
|
|
20231120,100900,53457570,13620,13610,13620,13610,2
|
|
20231120,100800,53430340,13600,13600,13610,13600,19
|
|
20231120,100700,53171800,13610,13600,13610,13600,11
|
|
20231120,100600,53022120,13600,13600,13600,13600,5
|
|
20231120,100500,52954120,13600,13600,13600,13600,3
|
|
20231120,100400,52913320,13600,13600,13610,13600,21
|
|
20231120,100300,52627620,13600,13600,13600,13600,0
|
|
20231120,100200,52627620,13600,13600,13600,13600,0
|
|
20231120,100100,52627620,13600,13600,13600,13600,10
|
|
20231120,100000,52491620,13600,13600,13610,13600,52
|
|
20231120,095900,51784410,13600,13600,13600,13600,4
|
|
20231120,095800,51730010,13600,13600,13600,13600,8
|
|
20231120,095700,51621210,13610,13610,13610,13610,4
|
|
20231120,095600,51566770,13620,13620,13620,13620,105
|
|
20231120,095500,50136670,13610,13600,13610,13600,21
|
|
20231120,095400,49850930,13590,13600,13600,13590,6
|
|
20231120,095300,49769370,13600,13600,13600,13600,0
|
|
20231120,095200,49769370,13600,13600,13600,13590,372
|
|
20231120,095100,44710210,13600,13600,13600,13600,10
|
|
20231120,095000,44574210,13590,13590,13590,13590,40
|
|
20231120,094900,44030610,13590,13590,13590,13590,200
|
|
20231120,094800,41312610,13600,13600,13600,13600,0
|
|
20231120,094700,41312610,13600,13600,13600,13600,0
|
|
20231120,094600,41312610,13600,13600,13600,13600,100
|
|
20231120,094500,39952610,13590,13590,13590,13590,10
|
|
20231120,094400,39816710,13590,13590,13590,13590,4
|
|
20231120,094300,39762350,13590,13590,13590,13590,6
|
|
20231120,094200,39680810,13600,13600,13600,13590,24
|
|
20231120,094100,39354440,13590,13580,13590,13580,21
|
|
20231120,094000,39069080,13590,13590,13590,13590,182
|
|
20231120,093900,36595700,13590,13590,13590,13590,10
|
|
20231120,093800,36459800,13590,13590,13590,13590,11
|
|
20231120,093700,36310310,13590,13580,13590,13580,15
|
|
20231120,093600,36106510,13580,13580,13580,13580,7
|
|
20231120,093500,36011450,13590,13580,13590,13580,114
|
|
20231120,093400,34463270,13590,13590,13590,13590,4
|
|
20231120,093300,34408910,13590,13590,13590,13590,13
|
|
20231120,093200,34232240,13580,13580,13580,13580,2
|
|
20231120,093100,34205080,13580,13580,13580,13580,4
|
|
20231120,093000,34150760,13580,13580,13580,13580,41
|
|
20231120,092900,33593980,13590,13590,13590,13590,1
|
|
20231120,092800,33580390,13590,13590,13590,13590,7
|
|
20231120,092700,33485260,13590,13590,13590,13590,5
|
|
20231120,092600,33417310,13590,13600,13600,13590,839
|
|
20231120,092500,22007040,13600,13600,13600,13600,9
|
|
20231120,092400,21884640,13600,13600,13600,13600,52
|
|
20231120,092300,21177440,13600,13600,13610,13600,49
|
|
20231120,092200,20511020,13600,13630,13630,13600,7
|
|
20231120,092100,20415790,13620,13600,13620,13600,223
|
|
20231120,092000,17382730,13600,13620,13620,13600,44
|
|
20231120,091900,16783850,13620,13630,13690,13620,773
|
|
20231120,091800,6208460,13620,13620,13620,13620,0
|
|
20231120,091700,6208460,13620,13620,13620,13620,0
|
|
20231120,091600,6208460,13620,13620,13620,13620,0
|
|
20231120,091500,6208460,13620,13620,13620,13620,0
|
|
20231120,091400,6208460,13620,13620,13620,13620,2
|
|
20231120,091300,6181220,13600,13600,13600,13600,0
|
|
20231120,091200,6181220,13600,13600,13600,13600,0
|
|
20231120,091100,6181220,13600,13610,13610,13600,16
|
|
20231120,091000,5963510,13610,13610,13610,13610,1
|
|
20231120,090900,5949900,13600,13600,13600,13600,0
|
|
20231120,090800,5949900,13600,13600,13610,13600,19
|
|
20231120,090700,5691470,13610,13600,13610,13600,13
|
|
20231120,090600,5514650,13600,13600,13600,13600,1
|
|
20231120,090500,5501050,13600,13590,13600,13590,17
|
|
20231120,090400,5269930,13580,13580,13580,13580,11
|
|
20231120,090300,5120550,13600,13600,13600,13600,9
|
|
20231120,090200,4998150,13580,13600,13600,13580,127
|
|
20231120,090100,3271070,13620,13680,13680,13620,14
|
|
20231120,090000,3080050,13660,13690,13690,13660,225
|