682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201900,413912540,10560,10560,10560,10560,3058
|
|
20231120,201800,413912540,10560,10560,10560,10560,0
|
|
20231120,201700,413912540,10560,10560,10560,10560,0
|
|
20231120,201600,413912540,10560,10560,10560,10560,0
|
|
20231120,201500,413912540,10560,10560,10560,10560,0
|
|
20231120,201400,413912540,10560,10560,10560,10560,0
|
|
20231120,201300,413912540,10560,10560,10560,10560,0
|
|
20231120,201200,413912540,10560,10560,10560,10560,0
|
|
20231120,201100,413912540,10560,10560,10560,10560,0
|
|
20231120,201000,413912540,10560,10560,10560,10560,0
|
|
20231120,200900,413912540,10560,10560,10560,10560,0
|
|
20231120,200800,413912540,10560,10560,10560,10560,0
|
|
20231120,200700,413912540,10560,10560,10560,10560,0
|
|
20231120,200600,413912540,10560,10560,10560,10560,0
|
|
20231120,200500,413912540,10560,10560,10560,10560,0
|
|
20231120,200400,413912540,10560,10560,10560,10560,0
|
|
20231120,200300,413912540,10560,10560,10560,10560,0
|
|
20231120,200200,413912540,10560,10560,10560,10560,0
|
|
20231120,200100,413912540,10560,10560,10560,10560,0
|
|
20231120,200000,413912540,10560,10560,10560,10560,0
|
|
20231120,195900,413912540,10560,10560,10560,10560,0
|
|
20231120,195800,413912540,10560,10560,10560,10560,0
|
|
20231120,195700,413912540,10560,10560,10560,10560,0
|
|
20231120,195600,413912540,10560,10560,10560,10560,0
|
|
20231120,195500,413912540,10560,10560,10560,10560,0
|
|
20231120,195400,413912540,10560,10560,10560,10560,0
|
|
20231120,195300,413912540,10560,10560,10560,10560,0
|
|
20231120,195200,413912540,10560,10560,10560,10560,0
|
|
20231120,195100,413912540,10560,10560,10560,10560,0
|
|
20231120,195000,413912540,10560,10560,10560,10560,0
|
|
20231120,194900,413912540,10560,10560,10560,10560,3058
|
|
20231120,194800,413912540,10560,10560,10560,10560,0
|
|
20231120,194700,413912540,10560,10560,10560,10560,0
|
|
20231120,194600,413912540,10560,10560,10560,10560,0
|
|
20231120,194500,413912540,10560,10560,10560,10560,0
|
|
20231120,194400,413912540,10560,10560,10560,10560,0
|
|
20231120,194300,413912540,10560,10560,10560,10560,0
|
|
20231120,194200,413912540,10560,10560,10560,10560,0
|
|
20231120,194100,413912540,10560,10560,10560,10560,0
|
|
20231120,194000,413912540,10560,10560,10560,10560,0
|
|
20231120,193900,413912540,10560,10560,10560,10560,0
|
|
20231120,193800,413912540,10560,10560,10560,10560,0
|
|
20231120,193700,413912540,10560,10560,10560,10560,0
|
|
20231120,193600,413912540,10560,10560,10560,10560,0
|
|
20231120,193500,413912540,10560,10560,10560,10560,0
|
|
20231120,193400,413912540,10560,10560,10560,10560,0
|
|
20231120,193300,413912540,10560,10560,10560,10560,0
|
|
20231120,193200,413912540,10560,10560,10560,10560,0
|
|
20231120,193100,413912540,10560,10560,10560,10560,0
|
|
20231120,193000,413912540,10560,10560,10560,10560,0
|
|
20231120,192900,413912540,10560,10560,10560,10560,0
|
|
20231120,192800,413912540,10560,10560,10560,10560,0
|
|
20231120,192700,413912540,10560,10560,10560,10560,0
|
|
20231120,192600,413912540,10560,10560,10560,10560,0
|
|
20231120,192500,413912540,10560,10560,10560,10560,0
|
|
20231120,192400,413912540,10560,10560,10560,10560,0
|
|
20231120,192300,413912540,10560,10560,10560,10560,0
|
|
20231120,192200,413912540,10560,10560,10560,10560,0
|
|
20231120,192100,413912540,10560,10560,10560,10560,0
|
|
20231120,192000,413912540,10560,10560,10560,10560,0
|
|
20231120,191900,413912540,10560,10560,10560,10560,3058
|
|
20231120,191800,413912540,10560,10560,10560,10560,0
|
|
20231120,191700,413912540,10560,10560,10560,10560,0
|
|
20231120,191600,413912540,10560,10560,10560,10560,0
|
|
20231120,191500,413912540,10560,10560,10560,10560,0
|
|
20231120,191400,413912540,10560,10560,10560,10560,0
|
|
20231120,191300,413912540,10560,10560,10560,10560,0
|
|
20231120,191200,413912540,10560,10560,10560,10560,0
|
|
20231120,191100,413912540,10560,10560,10560,10560,0
|
|
20231120,191000,413912540,10560,10560,10560,10560,0
|
|
20231120,190900,413912540,10560,10560,10560,10560,0
|
|
20231120,190800,413912540,10560,10560,10560,10560,0
|
|
20231120,190700,413912540,10560,10560,10560,10560,0
|
|
20231120,190600,413912540,10560,10560,10560,10560,0
|
|
20231120,190500,413912540,10560,10560,10560,10560,0
|
|
20231120,190400,413912540,10560,10560,10560,10560,0
|
|
20231120,190300,413912540,10560,10560,10560,10560,0
|
|
20231120,190200,413912540,10560,10560,10560,10560,0
|
|
20231120,190100,413912540,10560,10560,10560,10560,0
|
|
20231120,190000,413912540,10560,10560,10560,10560,0
|
|
20231120,185900,413912540,10560,10560,10560,10560,0
|
|
20231120,185800,413912540,10560,10560,10560,10560,0
|
|
20231120,185700,413912540,10560,10560,10560,10560,0
|
|
20231120,185600,413912540,10560,10560,10560,10560,0
|
|
20231120,185500,413912540,10560,10560,10560,10560,0
|
|
20231120,185400,413912540,10560,10560,10560,10560,0
|
|
20231120,185300,413912540,10560,10560,10560,10560,0
|
|
20231120,185200,413912540,10560,10560,10560,10560,0
|
|
20231120,185100,413912540,10560,10560,10560,10560,0
|
|
20231120,185000,413912540,10560,10560,10560,10560,0
|
|
20231120,184900,413912540,10560,10560,10560,10560,3058
|
|
20231120,184800,413912540,10560,10560,10560,10560,0
|
|
20231120,184700,413912540,10560,10560,10560,10560,0
|
|
20231120,184600,413912540,10560,10560,10560,10560,0
|
|
20231120,184500,413912540,10560,10560,10560,10560,0
|
|
20231120,184400,413912540,10560,10560,10560,10560,0
|
|
20231120,184300,413912540,10560,10560,10560,10560,0
|
|
20231120,184200,413912540,10560,10560,10560,10560,0
|
|
20231120,184100,413912540,10560,10560,10560,10560,0
|
|
20231120,184000,413912540,10560,10560,10560,10560,0
|
|
20231120,183900,413912540,10560,10560,10560,10560,0
|
|
20231120,183800,413912540,10560,10560,10560,10560,0
|
|
20231120,183700,413912540,10560,10560,10560,10560,0
|
|
20231120,183600,413912540,10560,10560,10560,10560,0
|
|
20231120,183500,413912540,10560,10560,10560,10560,0
|
|
20231120,183400,413912540,10560,10560,10560,10560,0
|
|
20231120,183300,413912540,10560,10560,10560,10560,0
|
|
20231120,183200,413912540,10560,10560,10560,10560,0
|
|
20231120,183100,413912540,10560,10560,10560,10560,0
|
|
20231120,183000,413912540,10560,10560,10560,10560,0
|
|
20231120,182900,413912540,10560,10560,10560,10560,0
|
|
20231120,182800,413912540,10560,10560,10560,10560,0
|
|
20231120,182700,413912540,10560,10560,10560,10560,0
|
|
20231120,182600,413912540,10560,10560,10560,10560,0
|
|
20231120,182500,413912540,10560,10560,10560,10560,0
|
|
20231120,182400,413912540,10560,10560,10560,10560,0
|
|
20231120,182300,413912540,10560,10560,10560,10560,0
|
|
20231120,182200,413912540,10560,10560,10560,10560,0
|
|
20231120,182100,413912540,10560,10560,10560,10560,0
|
|
20231120,182000,413912540,10560,10560,10560,10560,0
|
|
20231120,181900,413912540,10560,10560,10560,10560,3058
|
|
20231120,181800,413912540,10560,10560,10560,10560,0
|
|
20231120,181700,413912540,10560,10560,10560,10560,0
|
|
20231120,181600,413912540,10560,10560,10560,10560,0
|
|
20231120,181500,413912540,10560,10560,10560,10560,0
|
|
20231120,181400,413912540,10560,10560,10560,10560,0
|
|
20231120,181300,413912540,10560,10560,10560,10560,0
|
|
20231120,181200,413912540,10560,10560,10560,10560,0
|
|
20231120,181100,413912540,10560,10560,10560,10560,0
|
|
20231120,181000,413912540,10560,10560,10560,10560,0
|
|
20231120,180900,413912540,10560,10560,10560,10560,0
|
|
20231120,180800,413912540,10560,10560,10560,10560,0
|
|
20231120,180700,413912540,10560,10560,10560,10560,0
|
|
20231120,180600,413912540,10560,10560,10560,10560,0
|
|
20231120,180500,413912540,10560,10560,10560,10560,0
|
|
20231120,180400,413912540,10560,10560,10560,10560,0
|
|
20231120,180300,413912540,10560,10560,10560,10560,0
|
|
20231120,180200,413912540,10560,10560,10560,10560,0
|
|
20231120,180100,413912540,10560,10560,10560,10560,0
|
|
20231120,180000,413912540,10560,10560,10560,10560,0
|
|
20231120,175900,413912540,10560,10560,10560,10560,0
|
|
20231120,175800,413912540,10560,10560,10560,10560,0
|
|
20231120,175700,413912540,10560,10560,10560,10560,0
|
|
20231120,175600,413912540,10560,10560,10560,10560,0
|
|
20231120,175500,413912540,10560,10560,10560,10560,0
|
|
20231120,175400,413912540,10560,10560,10560,10560,0
|
|
20231120,175300,413912540,10560,10560,10560,10560,0
|
|
20231120,175200,413912540,10560,10560,10560,10560,0
|
|
20231120,175100,413912540,10560,10560,10560,10560,0
|
|
20231120,175000,413912540,10560,10560,10560,10560,0
|
|
20231120,174900,413912540,10560,10560,10560,10560,3058
|
|
20231120,174800,413912540,10560,10560,10560,10560,0
|
|
20231120,174700,413912540,10560,10560,10560,10560,0
|
|
20231120,174600,413912540,10560,10560,10560,10560,0
|
|
20231120,174500,413912540,10560,10560,10560,10560,0
|
|
20231120,174400,413912540,10560,10560,10560,10560,0
|
|
20231120,174300,413912540,10560,10560,10560,10560,0
|
|
20231120,174200,413912540,10560,10560,10560,10560,0
|
|
20231120,174100,413912540,10560,10560,10560,10560,0
|
|
20231120,174000,413912540,10560,10560,10560,10560,0
|
|
20231120,173900,413912540,10560,10560,10560,10560,0
|
|
20231120,173800,413912540,10560,10560,10560,10560,0
|
|
20231120,173700,413912540,10560,10560,10560,10560,0
|
|
20231120,173600,413912540,10560,10560,10560,10560,0
|
|
20231120,173500,413912540,10560,10560,10560,10560,0
|
|
20231120,173400,413912540,10560,10560,10560,10560,0
|
|
20231120,173300,413912540,10560,10560,10560,10560,0
|
|
20231120,173200,413912540,10560,10560,10560,10560,0
|
|
20231120,173100,413912540,10560,10560,10560,10560,0
|
|
20231120,173000,413912540,10560,10560,10560,10560,0
|
|
20231120,172900,413912540,10560,10560,10560,10560,0
|
|
20231120,172800,413912540,10560,10560,10560,10560,0
|
|
20231120,172700,413912540,10560,10560,10560,10560,0
|
|
20231120,172600,413912540,10560,10560,10560,10560,0
|
|
20231120,172500,413912540,10560,10560,10560,10560,0
|
|
20231120,172400,413912540,10560,10560,10560,10560,0
|
|
20231120,172300,413912540,10560,10560,10560,10560,0
|
|
20231120,172200,413912540,10560,10560,10560,10560,0
|
|
20231120,172100,413912540,10560,10560,10560,10560,0
|
|
20231120,172000,413912540,10560,10560,10560,10560,0
|
|
20231120,171900,413912540,10560,10560,10560,10560,3058
|
|
20231120,171800,413912540,10560,10560,10560,10560,0
|
|
20231120,171700,413912540,10560,10560,10560,10560,0
|
|
20231120,171600,413912540,10560,10560,10560,10560,0
|
|
20231120,171500,413912540,10560,10560,10560,10560,0
|
|
20231120,171400,413912540,10560,10560,10560,10560,0
|
|
20231120,171300,413912540,10560,10560,10560,10560,0
|
|
20231120,171200,413912540,10560,10560,10560,10560,0
|
|
20231120,171100,413912540,10560,10560,10560,10560,0
|
|
20231120,171000,413912540,10560,10560,10560,10560,0
|
|
20231120,170900,413912540,10560,10560,10560,10560,0
|
|
20231120,170800,413912540,10560,10560,10560,10560,0
|
|
20231120,170700,413912540,10560,10560,10560,10560,0
|
|
20231120,170600,413912540,10560,10560,10560,10560,0
|
|
20231120,170500,413912540,10560,10560,10560,10560,0
|
|
20231120,170400,413912540,10560,10560,10560,10560,0
|
|
20231120,170300,413912540,10560,10560,10560,10560,0
|
|
20231120,170200,413912540,10560,10560,10560,10560,0
|
|
20231120,170100,413912540,10560,10560,10560,10560,0
|
|
20231120,170000,413912540,10560,10560,10560,10560,0
|
|
20231120,165900,413912540,10560,10560,10560,10560,0
|
|
20231120,165800,413912540,10560,10560,10560,10560,0
|
|
20231120,165700,413912540,10560,10560,10560,10560,0
|
|
20231120,165600,413912540,10560,10560,10560,10560,0
|
|
20231120,165500,413912540,10560,10560,10560,10560,0
|
|
20231120,165400,413912540,10560,10560,10560,10560,0
|
|
20231120,165300,413912540,10560,10560,10560,10560,0
|
|
20231120,165200,413912540,10560,10560,10560,10560,0
|
|
20231120,165100,413912540,10560,10560,10560,10560,0
|
|
20231120,165000,413912540,10560,10560,10560,10560,0
|
|
20231120,164900,413912540,10560,10560,10560,10560,3058
|
|
20231120,164800,413912540,10560,10560,10560,10560,0
|
|
20231120,164700,413912540,10560,10560,10560,10560,0
|
|
20231120,164600,413912540,10560,10560,10560,10560,0
|
|
20231120,164500,413912540,10560,10560,10560,10560,0
|
|
20231120,164400,413912540,10560,10560,10560,10560,0
|
|
20231120,164300,413912540,10560,10560,10560,10560,0
|
|
20231120,164200,413912540,10560,10560,10560,10560,0
|
|
20231120,164100,413912540,10560,10560,10560,10560,0
|
|
20231120,164000,413912540,10560,10560,10560,10560,0
|
|
20231120,163900,413912540,10560,10560,10560,10560,0
|
|
20231120,163800,413912540,10560,10560,10560,10560,0
|
|
20231120,163700,413912540,10560,10560,10560,10560,0
|
|
20231120,163600,413912540,10560,10560,10560,10560,0
|
|
20231120,163500,413912540,10560,10560,10560,10560,0
|
|
20231120,163400,413912540,10560,10560,10560,10560,0
|
|
20231120,163300,413912540,10560,10560,10560,10560,0
|
|
20231120,163200,413912540,10560,10560,10560,10560,0
|
|
20231120,163100,413912540,10560,10560,10560,10560,0
|
|
20231120,163000,413912540,10560,10560,10560,10560,0
|
|
20231120,162900,413912540,10560,10560,10560,10560,0
|
|
20231120,162800,413912540,10560,10560,10560,10560,0
|
|
20231120,162700,413912540,10560,10560,10560,10560,0
|
|
20231120,162600,413912540,10560,10560,10560,10560,0
|
|
20231120,162500,413912540,10560,10560,10560,10560,0
|
|
20231120,162400,413912540,10560,10560,10560,10560,0
|
|
20231120,162300,413912540,10560,10560,10560,10560,0
|
|
20231120,162200,413912540,10560,10560,10560,10560,0
|
|
20231120,162100,413912540,10560,10560,10560,10560,0
|
|
20231120,162000,413912540,10560,10560,10560,10560,0
|
|
20231120,161900,413912540,10560,10560,10560,10560,3058
|
|
20231120,161800,413912540,10560,10560,10560,10560,0
|
|
20231120,161700,413912540,10560,10560,10560,10560,0
|
|
20231120,161600,413912540,10560,10560,10560,10560,0
|
|
20231120,161500,413912540,10560,10560,10560,10560,0
|
|
20231120,161400,413912540,10560,10560,10560,10560,0
|
|
20231120,161300,413912540,10560,10560,10560,10560,0
|
|
20231120,161200,413912540,10560,10560,10560,10560,0
|
|
20231120,161100,413912540,10560,10560,10560,10560,0
|
|
20231120,161000,413912540,10560,10560,10560,10560,0
|
|
20231120,160900,413912540,10560,10560,10560,10560,0
|
|
20231120,160800,413912540,10560,10560,10560,10560,0
|
|
20231120,160700,413912540,10560,10560,10560,10560,0
|
|
20231120,160600,413912540,10560,10560,10560,10560,0
|
|
20231120,160500,413912540,10560,10560,10560,10560,0
|
|
20231120,160400,413912540,10560,10560,10560,10560,0
|
|
20231120,160300,413912540,10560,10560,10560,10560,0
|
|
20231120,160200,413912540,10560,10560,10560,10560,0
|
|
20231120,160100,413912540,10560,10560,10560,10560,0
|
|
20231120,160000,413912540,10560,10560,10560,10560,0
|
|
20231120,155900,413912540,10560,10560,10560,10560,0
|
|
20231120,155800,413912540,10560,10560,10560,10560,0
|
|
20231120,155700,413912540,10560,10560,10560,10560,0
|
|
20231120,155600,413912540,10560,10560,10560,10560,0
|
|
20231120,155500,413912540,10560,10560,10560,10560,0
|
|
20231120,155400,413912540,10560,10560,10560,10560,0
|
|
20231120,155300,413912540,10560,10560,10560,10560,0
|
|
20231120,155200,413912540,10560,10560,10560,10560,0
|
|
20231120,155100,413912540,10560,10560,10560,10560,0
|
|
20231120,155000,413912540,10560,10560,10560,10560,0
|
|
20231120,154900,413912540,10560,10560,10560,10560,3058
|
|
20231120,154800,413912540,10560,10560,10560,10560,0
|
|
20231120,154700,413912540,10560,10560,10560,10560,0
|
|
20231120,154600,413912540,10560,10560,10560,10560,0
|
|
20231120,154500,413912540,10560,10560,10560,10560,0
|
|
20231120,154400,413912540,10560,10560,10560,10560,0
|
|
20231120,154300,413912540,10560,10560,10560,10560,0
|
|
20231120,154200,413912540,10560,10560,10560,10560,0
|
|
20231120,154100,413912540,10560,10560,10560,10560,0
|
|
20231120,154000,413912540,10560,10560,10560,10560,0
|
|
20231120,153900,413912540,10560,10560,10560,10560,0
|
|
20231120,153800,413912540,10560,10560,10560,10560,0
|
|
20231120,153700,413912540,10560,10560,10560,10560,0
|
|
20231120,153600,413912540,10560,10560,10560,10560,0
|
|
20231120,153500,413912540,10560,10560,10560,10560,0
|
|
20231120,153400,413912540,10560,10560,10560,10560,0
|
|
20231120,153300,413912540,10560,10560,10560,10560,0
|
|
20231120,153200,413912540,10560,10560,10560,10560,0
|
|
20231120,153100,413912540,10560,10560,10560,10560,0
|
|
20231120,153000,413912540,10560,10560,10560,10560,3058
|
|
20231120,152900,381620060,10540,10540,10540,10540,0
|
|
20231120,152800,381620060,10540,10540,10540,10540,0
|
|
20231120,152700,381620060,10540,10540,10540,10540,0
|
|
20231120,152600,381620060,10540,10540,10540,10540,0
|
|
20231120,152500,381620060,10540,10540,10540,10540,0
|
|
20231120,152400,381620060,10540,10540,10540,10540,0
|
|
20231120,152300,381620060,10540,10540,10540,10540,0
|
|
20231120,152200,381620060,10540,10540,10540,10540,0
|
|
20231120,152100,381620060,10540,10540,10540,10540,0
|
|
20231120,152000,381620060,10540,10540,10540,10540,0
|
|
20231120,151900,381620060,10540,10540,10550,10510,51
|
|
20231120,151800,381083950,10520,10520,10520,10520,0
|
|
20231120,151700,381083950,10520,10520,10520,10520,34
|
|
20231120,151600,380726270,10500,10500,10500,10500,39
|
|
20231120,151500,380316770,10510,10510,10510,10510,15
|
|
20231120,151400,380159120,10510,10510,10510,10510,0
|
|
20231120,151300,380159120,10510,10520,10520,10500,1761
|
|
20231120,151200,361658610,10520,10530,10530,10520,526
|
|
20231120,151100,356121980,10530,10540,10540,10530,84
|
|
20231120,151000,355237300,10540,10540,10540,10540,0
|
|
20231120,150900,355237300,10540,10540,10540,10540,0
|
|
20231120,150800,355237300,10540,10540,10540,10540,1
|
|
20231120,150700,355226760,10540,10540,10540,10540,0
|
|
20231120,150600,355226760,10540,10540,10540,10540,0
|
|
20231120,150500,355226760,10540,10540,10540,10540,0
|
|
20231120,150400,355226760,10540,10540,10540,10540,94
|
|
20231120,150300,354236000,10530,10530,10530,10530,0
|
|
20231120,150200,354236000,10530,10530,10530,10530,0
|
|
20231120,150100,354236000,10530,10540,10540,10530,21
|
|
20231120,150000,354014670,10540,10540,10540,10540,100
|
|
20231120,145900,352960670,10540,10540,10540,10540,1
|
|
20231120,145800,352950130,10530,10530,10530,10530,1
|
|
20231120,145700,352939600,10540,10530,10540,10530,232
|
|
20231120,145600,350494640,10540,10540,10540,10540,0
|
|
20231120,145500,350494640,10540,10540,10540,10540,0
|
|
20231120,145400,350494640,10540,10540,10540,10540,17
|
|
20231120,145300,350315460,10520,10520,10520,10520,5
|
|
20231120,145200,350262860,10530,10530,10530,10530,1
|
|
20231120,145100,350252330,10540,10540,10540,10540,0
|
|
20231120,145000,350252330,10540,10540,10540,10540,0
|
|
20231120,144900,350252330,10540,10540,10540,10540,0
|
|
20231120,144800,350252330,10540,10540,10540,10540,0
|
|
20231120,144700,350252330,10540,10530,10540,10530,30
|
|
20231120,144600,349936390,10500,10530,10530,10500,4000
|
|
20231120,144500,307905750,10540,10530,10540,10530,105
|
|
20231120,144400,306800050,10550,10550,10550,10550,0
|
|
20231120,144300,306800050,10550,10550,10550,10550,0
|
|
20231120,144200,306800050,10550,10550,10550,10550,5
|
|
20231120,144100,306747300,10560,10560,10560,10560,0
|
|
20231120,144000,306747300,10560,10560,10560,10560,0
|
|
20231120,143900,306747300,10560,10560,10560,10560,0
|
|
20231120,143800,306747300,10560,10530,10560,10530,357
|
|
20231120,143700,302988060,10530,10540,10540,10530,468
|
|
20231120,143600,298060010,10560,10560,10560,10560,6
|
|
20231120,143500,297996650,10560,10560,10560,10560,0
|
|
20231120,143400,297996650,10560,10560,10560,10560,0
|
|
20231120,143300,297996650,10560,10560,10560,10560,0
|
|
20231120,143200,297996650,10560,10540,10560,10540,294
|
|
20231120,143100,294897810,10560,10550,10560,10550,502
|
|
20231120,143000,289597390,10550,10550,10550,10550,0
|
|
20231120,142900,289597390,10550,10550,10550,10550,220
|
|
20231120,142800,287276390,10550,10550,10550,10550,0
|
|
20231120,142700,287276390,10550,10550,10550,10550,300
|
|
20231120,142600,284111390,10550,10550,10550,10550,0
|
|
20231120,142500,284111390,10550,10550,10550,10550,4
|
|
20231120,142400,284069190,10550,10550,10550,10550,21
|
|
20231120,142300,283847640,10550,10550,10550,10550,0
|
|
20231120,142200,283847640,10550,10550,10550,10550,13
|
|
20231120,142100,283710490,10550,10540,10550,10540,242
|
|
20231120,142000,281159800,10550,10550,10550,10550,0
|
|
20231120,141900,281159800,10550,10540,10550,10540,45
|
|
20231120,141800,280685490,10540,10540,10540,10540,6
|
|
20231120,141700,280622250,10550,10550,10550,10550,0
|
|
20231120,141600,280622250,10550,10550,10550,10550,0
|
|
20231120,141500,280622250,10550,10550,10550,10550,0
|
|
20231120,141400,280622250,10550,10550,10550,10550,0
|
|
20231120,141300,280622250,10550,10550,10550,10550,0
|
|
20231120,141200,280622250,10550,10550,10550,10550,0
|
|
20231120,141100,280622250,10550,10550,10550,10550,1
|
|
20231120,141000,280611700,10530,10530,10530,10530,0
|
|
20231120,140900,280611700,10530,10530,10530,10530,0
|
|
20231120,140800,280611700,10530,10530,10530,10530,0
|
|
20231120,140700,280611700,10530,10530,10530,10530,0
|
|
20231120,140600,280611700,10530,10540,10540,10530,2000
|
|
20231120,140500,259551450,10540,10540,10540,10540,200
|
|
20231120,140400,257443450,10560,10560,10560,10560,0
|
|
20231120,140300,257443450,10560,10560,10560,10560,1
|
|
20231120,140200,257432890,10560,10560,10560,10560,1
|
|
20231120,140100,257422330,10530,10530,10530,10530,0
|
|
20231120,140000,257422330,10530,10530,10530,10530,296
|
|
20231120,135900,254305450,10530,10570,10570,10530,3363
|
|
20231120,135800,218864470,10580,10580,10580,10580,3
|
|
20231120,135700,218832730,10580,10580,10580,10580,0
|
|
20231120,135600,218832730,10580,10580,10580,10580,1
|
|
20231120,135500,218822150,10580,10570,10580,10570,55
|
|
20231120,135400,218240790,10570,10570,10570,10570,4
|
|
20231120,135300,218198510,10570,10570,10570,10570,12
|
|
20231120,135200,218071670,10570,10570,10570,10570,0
|
|
20231120,135100,218071670,10570,10570,10570,10570,0
|
|
20231120,135000,218071670,10570,10570,10570,10570,0
|
|
20231120,134900,218071670,10570,10570,10570,10570,2
|
|
20231120,134800,218050530,10570,10570,10570,10570,0
|
|
20231120,134700,218050530,10570,10570,10570,10570,2
|
|
20231120,134600,218029390,10570,10570,10570,10570,0
|
|
20231120,134500,218029390,10570,10570,10570,10570,0
|
|
20231120,134400,218029390,10570,10570,10570,10570,0
|
|
20231120,134300,218029390,10570,10570,10570,10570,51
|
|
20231120,134200,217490320,10570,10570,10570,10570,1
|
|
20231120,134100,217479750,10570,10570,10570,10570,0
|
|
20231120,134000,217479750,10570,10570,10570,10570,0
|
|
20231120,133900,217479750,10570,10570,10570,10570,0
|
|
20231120,133800,217479750,10570,10570,10570,10570,0
|
|
20231120,133700,217479750,10570,10570,10570,10570,63
|
|
20231120,133600,216813840,10570,10560,10570,10560,510
|
|
20231120,133500,211425940,10560,10560,10560,10560,0
|
|
20231120,133400,211425940,10560,10560,10560,10560,0
|
|
20231120,133300,211425940,10560,10560,10560,10560,1
|
|
20231120,133200,211415380,10570,10560,10570,10560,206
|
|
20231120,133100,209238040,10570,10570,10570,10570,916
|
|
20231120,133000,199555920,10600,10600,10600,10600,0
|
|
20231120,132900,199555920,10600,10600,10600,10600,10
|
|
20231120,132800,199449920,10600,10600,10600,10600,7
|
|
20231120,132700,199375720,10570,10570,10570,10570,44
|
|
20231120,132600,198910640,10570,10570,10570,10570,350
|
|
20231120,132500,195211140,10570,10570,10570,10570,435
|
|
20231120,132400,190613190,10570,10570,10570,10570,164
|
|
20231120,132300,188879710,10570,10570,10570,10570,8
|
|
20231120,132200,188795150,10570,10570,10570,10570,0
|
|
20231120,132100,188795150,10570,10570,10570,10570,263
|
|
20231120,132000,186015240,10570,10570,10570,10570,278
|
|
20231120,131900,183076780,10570,10580,10580,10570,441
|
|
20231120,131800,178414810,10590,10590,10590,10590,0
|
|
20231120,131700,178414810,10590,10590,10590,10590,40
|
|
20231120,131600,177991210,10600,10590,10600,10590,104
|
|
20231120,131500,176889840,10600,10600,10600,10600,9
|
|
20231120,131400,176794440,10610,10610,10610,10610,1
|
|
20231120,131300,176783830,10630,10630,10630,10630,0
|
|
20231120,131200,176783830,10630,10630,10630,10630,0
|
|
20231120,131100,176783830,10630,10630,10630,10630,0
|
|
20231120,131000,176783830,10630,10630,10630,10630,0
|
|
20231120,130900,176783830,10630,10630,10630,10630,0
|
|
20231120,130800,176783830,10630,10630,10630,10630,0
|
|
20231120,130700,176783830,10630,10630,10630,10630,10
|
|
20231120,130600,176677530,10630,10630,10630,10630,0
|
|
20231120,130500,176677530,10630,10630,10630,10630,1
|
|
20231120,130400,176666900,10630,10630,10630,10630,0
|
|
20231120,130300,176666900,10630,10630,10630,10630,1
|
|
20231120,130200,176656270,10630,10630,10630,10630,0
|
|
20231120,130100,176656270,10630,10630,10630,10630,0
|
|
20231120,130000,176656270,10630,10620,10630,10620,2
|
|
20231120,125900,176635020,10600,10610,10610,10600,438
|
|
20231120,125800,171990300,10640,10640,10640,10640,1
|
|
20231120,125700,171979660,10610,10610,10610,10610,0
|
|
20231120,125600,171979660,10610,10610,10610,10610,69
|
|
20231120,125500,171247570,10640,10640,10640,10640,0
|
|
20231120,125400,171247570,10640,10640,10640,10640,0
|
|
20231120,125300,171247570,10640,10640,10640,10640,0
|
|
20231120,125200,171247570,10640,10640,10640,10640,0
|
|
20231120,125100,171247570,10640,10640,10640,10640,1
|
|
20231120,125000,171236930,10640,10640,10640,10640,0
|
|
20231120,124900,171236930,10640,10640,10640,10640,0
|
|
20231120,124800,171236930,10640,10630,10640,10630,5
|
|
20231120,124700,171183740,10610,10630,10630,10610,119
|
|
20231120,124600,169920500,10640,10640,10640,10640,0
|
|
20231120,124500,169920500,10640,10640,10640,10640,0
|
|
20231120,124400,169920500,10640,10640,10640,10640,50
|
|
20231120,124300,169388500,10640,10640,10640,10640,0
|
|
20231120,124200,169388500,10640,10640,10640,10640,0
|
|
20231120,124100,169388500,10640,10640,10640,10640,10
|
|
20231120,124000,169282100,10640,10640,10640,10640,0
|
|
20231120,123900,169282100,10640,10640,10640,10640,245
|
|
20231120,123800,166675300,10640,10640,10640,10640,0
|
|
20231120,123700,166675300,10640,10640,10640,10640,0
|
|
20231120,123600,166675300,10640,10640,10640,10640,0
|
|
20231120,123500,166675300,10640,10640,10640,10640,0
|
|
20231120,123400,166675300,10640,10640,10640,10640,30
|
|
20231120,123300,166356100,10640,10640,10640,10640,0
|
|
20231120,123200,166356100,10640,10640,10640,10640,0
|
|
20231120,123100,166356100,10640,10640,10640,10640,0
|
|
20231120,123000,166356100,10640,10640,10640,10640,0
|
|
20231120,122900,166356100,10640,10640,10640,10640,0
|
|
20231120,122800,166356100,10640,10640,10640,10640,0
|
|
20231120,122700,166356100,10640,10640,10640,10640,406
|
|
20231120,122600,162036260,10640,10640,10640,10640,300
|
|
20231120,122500,158844260,10630,10630,10630,10630,128
|
|
20231120,122400,157483620,10640,10640,10640,10640,0
|
|
20231120,122300,157483620,10640,10640,10640,10640,0
|
|
20231120,122200,157483620,10640,10640,10640,10640,0
|
|
20231120,122100,157483620,10640,10640,10640,10640,0
|
|
20231120,122000,157483620,10640,10640,10640,10640,0
|
|
20231120,121900,157483620,10640,10630,10640,10630,5
|
|
20231120,121800,157430440,10630,10630,10630,10630,200
|
|
20231120,121700,155304440,10630,10630,10630,10630,31
|
|
20231120,121600,154974910,10630,10630,10630,10630,479
|
|
20231120,121500,149883140,10620,10620,10620,10620,0
|
|
20231120,121400,149883140,10620,10620,10620,10620,0
|
|
20231120,121300,149883140,10620,10620,10620,10620,10
|
|
20231120,121200,149776940,10620,10620,10620,10620,290
|
|
20231120,121100,146697140,10630,10630,10630,10630,2
|
|
20231120,121000,146675880,10630,10630,10630,10630,0
|
|
20231120,120900,146675880,10630,10630,10630,10630,0
|
|
20231120,120800,146675880,10630,10630,10630,10630,0
|
|
20231120,120700,146675880,10630,10630,10630,10630,0
|
|
20231120,120600,146675880,10630,10630,10630,10630,0
|
|
20231120,120500,146675880,10630,10630,10630,10630,0
|
|
20231120,120400,146675880,10630,10630,10630,10630,0
|
|
20231120,120300,146675880,10630,10630,10630,10630,0
|
|
20231120,120200,146675880,10630,10630,10630,10630,0
|
|
20231120,120100,146675880,10630,10630,10630,10630,1
|
|
20231120,120000,146665250,10630,10630,10630,10630,0
|
|
20231120,115900,146665250,10630,10630,10630,10630,0
|
|
20231120,115800,146665250,10630,10630,10630,10630,0
|
|
20231120,115700,146665250,10630,10630,10630,10630,0
|
|
20231120,115600,146665250,10630,10630,10630,10630,0
|
|
20231120,115500,146665250,10630,10630,10630,10630,0
|
|
20231120,115400,146665250,10630,10630,10630,10630,0
|
|
20231120,115300,146665250,10630,10630,10630,10630,0
|
|
20231120,115200,146665250,10630,10630,10630,10630,0
|
|
20231120,115100,146665250,10630,10630,10630,10630,0
|
|
20231120,115000,146665250,10630,10630,10630,10630,0
|
|
20231120,114900,146665250,10630,10630,10630,10630,0
|
|
20231120,114800,146665250,10630,10630,10630,10630,0
|
|
20231120,114700,146665250,10630,10630,10630,10630,0
|
|
20231120,114600,146665250,10630,10630,10630,10630,0
|
|
20231120,114500,146665250,10630,10630,10630,10630,0
|
|
20231120,114400,146665250,10630,10630,10630,10590,28
|
|
20231120,114300,146368650,10600,10600,10600,10600,1
|
|
20231120,114200,146358050,10600,10600,10600,10600,0
|
|
20231120,114100,146358050,10600,10600,10600,10600,10
|
|
20231120,114000,146252050,10600,10600,10600,10600,0
|
|
20231120,113900,146252050,10600,10600,10600,10600,0
|
|
20231120,113800,146252050,10600,10600,10600,10600,1
|
|
20231120,113700,146241450,10600,10600,10600,10600,1
|
|
20231120,113600,146230850,10600,10600,10600,10600,262
|
|
20231120,113500,143453650,10590,10590,10590,10590,0
|
|
20231120,113400,143453650,10590,10590,10590,10590,1
|
|
20231120,113300,143443060,10590,10600,10600,10590,740
|
|
20231120,113200,135599070,10600,10600,10600,10600,16
|
|
20231120,113100,135429470,10630,10600,10630,10600,441
|
|
20231120,113000,130754840,10600,10620,10620,10600,567
|
|
20231120,112900,124743470,10630,10630,10630,10630,1
|
|
20231120,112800,124732840,10630,10630,10630,10630,0
|
|
20231120,112700,124732840,10630,10650,10650,10630,3
|
|
20231120,112600,124700930,10650,10650,10650,10650,0
|
|
20231120,112500,124700930,10650,10650,10650,10650,0
|
|
20231120,112400,124700930,10650,10650,10650,10650,2
|
|
20231120,112300,124679630,10650,10650,10650,10650,0
|
|
20231120,112200,124679630,10650,10650,10650,10650,251
|
|
20231120,112100,122006480,10660,10660,10660,10660,0
|
|
20231120,112000,122006480,10660,10660,10660,10660,0
|
|
20231120,111900,122006480,10660,10660,10660,10660,0
|
|
20231120,111800,122006480,10660,10660,10660,10660,0
|
|
20231120,111700,122006480,10660,10660,10660,10660,0
|
|
20231120,111600,122006480,10660,10660,10660,10660,0
|
|
20231120,111500,122006480,10660,10660,10660,10660,0
|
|
20231120,111400,122006480,10660,10660,10660,10660,0
|
|
20231120,111300,122006480,10660,10660,10660,10660,0
|
|
20231120,111200,122006480,10660,10660,10660,10660,0
|
|
20231120,111100,122006480,10660,10660,10660,10660,0
|
|
20231120,111000,122006480,10660,10660,10660,10660,0
|
|
20231120,110900,122006480,10660,10660,10660,10660,0
|
|
20231120,110800,122006480,10660,10660,10660,10660,0
|
|
20231120,110700,122006480,10660,10660,10660,10660,5
|
|
20231120,110600,121953180,10660,10660,10660,10660,0
|
|
20231120,110500,121953180,10660,10660,10660,10660,0
|
|
20231120,110400,121953180,10660,10660,10660,10660,0
|
|
20231120,110300,121953180,10660,10660,10660,10660,16
|
|
20231120,110200,121782620,10660,10660,10660,10660,2
|
|
20231120,110100,121761300,10660,10660,10660,10660,0
|
|
20231120,110000,121761300,10660,10660,10660,10660,0
|
|
20231120,105900,121761300,10660,10660,10660,10660,1
|
|
20231120,105800,121750640,10620,10620,10620,10620,0
|
|
20231120,105700,121750640,10620,10620,10620,10620,0
|
|
20231120,105600,121750640,10620,10620,10620,10620,0
|
|
20231120,105500,121750640,10620,10620,10620,10620,0
|
|
20231120,105400,121750640,10620,10630,10630,10620,500
|
|
20231120,105300,116439200,10670,10670,10670,10670,0
|
|
20231120,105200,116439200,10670,10670,10670,10670,0
|
|
20231120,105100,116439200,10670,10670,10670,10670,0
|
|
20231120,105000,116439200,10670,10670,10670,10670,0
|
|
20231120,104900,116439200,10670,10670,10670,10670,0
|
|
20231120,104800,116439200,10670,10670,10670,10670,0
|
|
20231120,104700,116439200,10670,10670,10670,10670,0
|
|
20231120,104600,116439200,10670,10670,10670,10670,0
|
|
20231120,104500,116439200,10670,10650,10670,10650,10
|
|
20231120,104400,116332640,10620,10650,10650,10620,62
|
|
20231120,104300,115673860,10670,10670,10670,10670,0
|
|
20231120,104200,115673860,10670,10670,10670,10670,0
|
|
20231120,104100,115673860,10670,10670,10670,10670,0
|
|
20231120,104000,115673860,10670,10670,10670,10670,1
|
|
20231120,103900,115663190,10640,10640,10640,10640,9
|
|
20231120,103800,115567430,10690,10690,10690,10690,0
|
|
20231120,103700,115567430,10690,10690,10690,10690,0
|
|
20231120,103600,115567430,10690,10690,10690,10690,0
|
|
20231120,103500,115567430,10690,10690,10690,10690,0
|
|
20231120,103400,115567430,10690,10690,10690,10690,0
|
|
20231120,103300,115567430,10690,10690,10690,10690,0
|
|
20231120,103200,115567430,10690,10690,10690,10690,0
|
|
20231120,103100,115567430,10690,10690,10690,10690,0
|
|
20231120,103000,115567430,10690,10690,10690,10690,0
|
|
20231120,102900,115567430,10690,10690,10690,10690,0
|
|
20231120,102800,115567430,10690,10690,10690,10690,0
|
|
20231120,102700,115567430,10690,10690,10690,10690,0
|
|
20231120,102600,115567430,10690,10690,10690,10690,0
|
|
20231120,102500,115567430,10690,10690,10690,10690,0
|
|
20231120,102400,115567430,10690,10690,10690,10690,0
|
|
20231120,102300,115567430,10690,10690,10690,10690,0
|
|
20231120,102200,115567430,10690,10690,10690,10690,0
|
|
20231120,102100,115567430,10690,10690,10690,10690,0
|
|
20231120,102000,115567430,10690,10690,10690,10690,0
|
|
20231120,101900,115567430,10690,10690,10690,10690,0
|
|
20231120,101800,115567430,10690,10700,10700,10690,12
|
|
20231120,101700,115439140,10690,10690,10690,10690,2
|
|
20231120,101600,115417760,10690,10690,10690,10690,26
|
|
20231120,101500,115139820,10680,10680,10680,10680,500
|
|
20231120,101400,109799820,10680,10680,10680,10680,0
|
|
20231120,101300,109799820,10680,10680,10680,10680,2
|
|
20231120,101200,109778460,10670,10650,10670,10650,4
|
|
20231120,101100,109735820,10650,10640,10650,10640,2
|
|
20231120,101000,109714530,10600,10600,10600,10600,0
|
|
20231120,100900,109714530,10600,10610,10610,10600,500
|
|
20231120,100800,104414430,10600,10600,10600,10600,0
|
|
20231120,100700,104414430,10600,10650,10650,10600,500
|
|
20231120,100600,99114070,10650,10650,10650,10650,0
|
|
20231120,100500,99114070,10650,10650,10650,10650,0
|
|
20231120,100400,99114070,10650,10640,10650,10620,501
|
|
20231120,100300,93789420,10670,10670,10670,10670,0
|
|
20231120,100200,93789420,10670,10670,10670,10670,0
|
|
20231120,100100,93789420,10670,10670,10670,10670,0
|
|
20231120,100000,93789420,10670,10660,10670,10660,230
|
|
20231120,095900,91337370,10650,10630,10650,10630,1372
|
|
20231120,095800,76735030,10630,10630,10630,10630,93
|
|
20231120,095700,75746440,10640,10640,10640,10640,0
|
|
20231120,095600,75746440,10640,10640,10640,10640,150
|
|
20231120,095500,74150440,10640,10600,10640,10600,301
|
|
20231120,095400,70959800,10640,10640,10640,10640,0
|
|
20231120,095300,70959800,10640,10640,10640,10640,0
|
|
20231120,095200,70959800,10640,10640,10640,10640,0
|
|
20231120,095100,70959800,10640,10640,10640,10640,150
|
|
20231120,095000,69363800,10640,10630,10640,10630,144
|
|
20231120,094900,67831650,10600,10600,10600,10600,0
|
|
20231120,094800,67831650,10600,10600,10600,10600,0
|
|
20231120,094700,67831650,10600,10600,10600,10600,951
|
|
20231120,094600,57751050,10600,10600,10600,10600,0
|
|
20231120,094500,57751050,10600,10560,10600,10550,547
|
|
20231120,094400,51980090,10600,10600,10600,10600,0
|
|
20231120,094300,51980090,10600,10590,10600,10590,6
|
|
20231120,094200,51916540,10600,10600,10600,10600,0
|
|
20231120,094100,51916540,10600,10600,10600,10600,0
|
|
20231120,094000,51916540,10600,10600,10600,10600,0
|
|
20231120,093900,51916540,10600,10600,10600,10600,0
|
|
20231120,093800,51916540,10600,10600,10600,10600,1
|
|
20231120,093700,51905940,10600,10600,10600,10600,76
|
|
20231120,093600,51100340,10640,10640,10640,10570,778
|
|
20231120,093500,42875930,10630,10630,10630,10630,13
|
|
20231120,093400,42737740,10630,10630,10630,10630,0
|
|
20231120,093300,42737740,10630,10630,10630,10630,0
|
|
20231120,093200,42737740,10630,10630,10630,10630,1
|
|
20231120,093100,42727110,10610,10610,10610,10610,0
|
|
20231120,093000,42727110,10610,10610,10610,10610,0
|
|
20231120,092900,42727110,10610,10610,10610,10610,0
|
|
20231120,092800,42727110,10610,10610,10610,10610,0
|
|
20231120,092700,42727110,10610,10600,10620,10600,2973
|
|
20231120,092600,11195520,10600,10600,10600,10600,1
|
|
20231120,092500,11184920,10550,10550,10550,10550,0
|
|
20231120,092400,11184920,10550,10550,10550,10550,0
|
|
20231120,092300,11184920,10550,10550,10550,10550,0
|
|
20231120,092200,11184920,10550,10550,10550,10550,58
|
|
20231120,092100,10573020,10600,10550,10600,10550,18
|
|
20231120,092000,10383070,10570,10570,10570,10570,0
|
|
20231120,091900,10383070,10570,10590,10590,10570,618
|
|
20231120,091800,3848450,10590,10590,10590,10590,0
|
|
20231120,091700,3848450,10590,10590,10590,10590,0
|
|
20231120,091600,3848450,10590,10590,10590,10590,1
|
|
20231120,091500,3837860,10600,10600,10600,10600,0
|
|
20231120,091400,3837860,10600,10600,10600,10600,0
|
|
20231120,091300,3837860,10600,10600,10600,10600,0
|
|
20231120,091200,3837860,10600,10600,10600,10600,0
|
|
20231120,091100,3837860,10600,10600,10600,10600,0
|
|
20231120,091000,3837860,10600,10600,10600,10600,0
|
|
20231120,090900,3837860,10600,10600,10600,10600,1
|
|
20231120,090800,3827260,10540,10600,10600,10540,119
|
|
20231120,090700,2571860,10600,10600,10600,10600,1
|
|
20231120,090600,2561260,10620,10620,10620,10620,1
|
|
20231120,090500,2550640,10620,10580,10620,10580,3
|
|
20231120,090400,2518860,10630,10620,10630,10620,200
|
|
20231120,090300,393080,10650,10650,10650,10650,0
|
|
20231120,090200,393080,10650,10630,10650,10630,24
|
|
20231120,090100,137790,10590,10590,10590,10590,0
|
|
20231120,090000,137790,10590,10600,10600,10590,13
|