639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193600,843027940,10630,10630,10630,10630,1795
|
|
20231120,193500,843027940,10630,10630,10630,10630,0
|
|
20231120,193400,843027940,10630,10630,10630,10630,0
|
|
20231120,193300,843027940,10630,10630,10630,10630,0
|
|
20231120,193200,843027940,10630,10630,10630,10630,0
|
|
20231120,193100,843027940,10630,10630,10630,10630,0
|
|
20231120,193000,843027940,10630,10630,10630,10630,0
|
|
20231120,192900,843027940,10630,10630,10630,10630,0
|
|
20231120,192800,843027940,10630,10630,10630,10630,0
|
|
20231120,192700,843027940,10630,10630,10630,10630,0
|
|
20231120,192600,843027940,10630,10630,10630,10630,0
|
|
20231120,192500,843027940,10630,10630,10630,10630,0
|
|
20231120,192400,843027940,10630,10630,10630,10630,0
|
|
20231120,192300,843027940,10630,10630,10630,10630,0
|
|
20231120,192200,843027940,10630,10630,10630,10630,0
|
|
20231120,192100,843027940,10630,10630,10630,10630,0
|
|
20231120,192000,843027940,10630,10630,10630,10630,0
|
|
20231120,191900,843027940,10630,10630,10630,10630,0
|
|
20231120,191800,843027940,10630,10630,10630,10630,0
|
|
20231120,191700,843027940,10630,10630,10630,10630,0
|
|
20231120,191600,843027940,10630,10630,10630,10630,0
|
|
20231120,191500,843027940,10630,10630,10630,10630,0
|
|
20231120,191400,843027940,10630,10630,10630,10630,0
|
|
20231120,191300,843027940,10630,10630,10630,10630,0
|
|
20231120,191200,843027940,10630,10630,10630,10630,0
|
|
20231120,191100,843027940,10630,10630,10630,10630,0
|
|
20231120,191000,843027940,10630,10630,10630,10630,0
|
|
20231120,190900,843027940,10630,10630,10630,10630,0
|
|
20231120,190800,843027940,10630,10630,10630,10630,0
|
|
20231120,190700,843027940,10630,10630,10630,10630,0
|
|
20231120,190600,843027940,10630,10630,10630,10630,1795
|
|
20231120,190500,843027940,10630,10630,10630,10630,0
|
|
20231120,190400,843027940,10630,10630,10630,10630,0
|
|
20231120,190300,843027940,10630,10630,10630,10630,0
|
|
20231120,190200,843027940,10630,10630,10630,10630,0
|
|
20231120,190100,843027940,10630,10630,10630,10630,0
|
|
20231120,190000,843027940,10630,10630,10630,10630,0
|
|
20231120,185900,843027940,10630,10630,10630,10630,0
|
|
20231120,185800,843027940,10630,10630,10630,10630,0
|
|
20231120,185700,843027940,10630,10630,10630,10630,0
|
|
20231120,185600,843027940,10630,10630,10630,10630,0
|
|
20231120,185500,843027940,10630,10630,10630,10630,0
|
|
20231120,185400,843027940,10630,10630,10630,10630,0
|
|
20231120,185300,843027940,10630,10630,10630,10630,0
|
|
20231120,185200,843027940,10630,10630,10630,10630,0
|
|
20231120,185100,843027940,10630,10630,10630,10630,0
|
|
20231120,185000,843027940,10630,10630,10630,10630,0
|
|
20231120,184900,843027940,10630,10630,10630,10630,0
|
|
20231120,184800,843027940,10630,10630,10630,10630,0
|
|
20231120,184700,843027940,10630,10630,10630,10630,0
|
|
20231120,184600,843027940,10630,10630,10630,10630,0
|
|
20231120,184500,843027940,10630,10630,10630,10630,0
|
|
20231120,184400,843027940,10630,10630,10630,10630,0
|
|
20231120,184300,843027940,10630,10630,10630,10630,0
|
|
20231120,184200,843027940,10630,10630,10630,10630,0
|
|
20231120,184100,843027940,10630,10630,10630,10630,0
|
|
20231120,184000,843027940,10630,10630,10630,10630,0
|
|
20231120,183900,843027940,10630,10630,10630,10630,0
|
|
20231120,183800,843027940,10630,10630,10630,10630,0
|
|
20231120,183700,843027940,10630,10630,10630,10630,0
|
|
20231120,183600,843027940,10630,10630,10630,10630,1795
|
|
20231120,183500,843027940,10630,10630,10630,10630,0
|
|
20231120,183400,843027940,10630,10630,10630,10630,0
|
|
20231120,183300,843027940,10630,10630,10630,10630,0
|
|
20231120,183200,843027940,10630,10630,10630,10630,0
|
|
20231120,183100,843027940,10630,10630,10630,10630,0
|
|
20231120,183000,843027940,10630,10630,10630,10630,0
|
|
20231120,182900,843027940,10630,10630,10630,10630,0
|
|
20231120,182800,843027940,10630,10630,10630,10630,0
|
|
20231120,182700,843027940,10630,10630,10630,10630,0
|
|
20231120,182600,843027940,10630,10630,10630,10630,0
|
|
20231120,182500,843027940,10630,10630,10630,10630,0
|
|
20231120,182400,843027940,10630,10630,10630,10630,0
|
|
20231120,182300,843027940,10630,10630,10630,10630,0
|
|
20231120,182200,843027940,10630,10630,10630,10630,0
|
|
20231120,182100,843027940,10630,10630,10630,10630,0
|
|
20231120,182000,843027940,10630,10630,10630,10630,0
|
|
20231120,181900,843027940,10630,10630,10630,10630,0
|
|
20231120,181800,843027940,10630,10630,10630,10630,0
|
|
20231120,181700,843027940,10630,10630,10630,10630,0
|
|
20231120,181600,843027940,10630,10630,10630,10630,0
|
|
20231120,181500,843027940,10630,10630,10630,10630,0
|
|
20231120,181400,843027940,10630,10630,10630,10630,0
|
|
20231120,181300,843027940,10630,10630,10630,10630,0
|
|
20231120,181200,843027940,10630,10630,10630,10630,0
|
|
20231120,181100,843027940,10630,10630,10630,10630,0
|
|
20231120,181000,843027940,10630,10630,10630,10630,0
|
|
20231120,180900,843027940,10630,10630,10630,10630,0
|
|
20231120,180800,843027940,10630,10630,10630,10630,0
|
|
20231120,180700,843027940,10630,10630,10630,10630,0
|
|
20231120,180600,843027940,10630,10630,10630,10630,1795
|
|
20231120,180500,843027940,10630,10630,10630,10630,0
|
|
20231120,180400,843027940,10630,10630,10630,10630,0
|
|
20231120,180300,843027940,10630,10630,10630,10630,0
|
|
20231120,180200,843027940,10630,10630,10630,10630,0
|
|
20231120,180100,843027940,10630,10630,10630,10630,0
|
|
20231120,180000,843027940,10630,10630,10630,10630,0
|
|
20231120,175900,843027940,10630,10630,10630,10630,0
|
|
20231120,175800,843027940,10630,10630,10630,10630,0
|
|
20231120,175700,843027940,10630,10630,10630,10630,0
|
|
20231120,175600,843027940,10630,10630,10630,10630,0
|
|
20231120,175500,843027940,10630,10630,10630,10630,0
|
|
20231120,175400,843027940,10630,10630,10630,10630,0
|
|
20231120,175300,843027940,10630,10630,10630,10630,0
|
|
20231120,175200,843027940,10630,10630,10630,10630,0
|
|
20231120,175100,843027940,10630,10630,10630,10630,0
|
|
20231120,175000,843027940,10630,10630,10630,10630,0
|
|
20231120,174900,843027940,10630,10630,10630,10630,0
|
|
20231120,174800,843027940,10630,10630,10630,10630,0
|
|
20231120,174700,843027940,10630,10630,10630,10630,0
|
|
20231120,174600,843027940,10630,10630,10630,10630,0
|
|
20231120,174500,843027940,10630,10630,10630,10630,0
|
|
20231120,174400,843027940,10630,10630,10630,10630,0
|
|
20231120,174300,843027940,10630,10630,10630,10630,0
|
|
20231120,174200,843027940,10630,10630,10630,10630,0
|
|
20231120,174100,843027940,10630,10630,10630,10630,0
|
|
20231120,174000,843027940,10630,10630,10630,10630,0
|
|
20231120,173900,843027940,10630,10630,10630,10630,0
|
|
20231120,173800,843027940,10630,10630,10630,10630,0
|
|
20231120,173700,843027940,10630,10630,10630,10630,0
|
|
20231120,173600,843027940,10630,10630,10630,10630,1795
|
|
20231120,173500,843027940,10630,10630,10630,10630,0
|
|
20231120,173400,843027940,10630,10630,10630,10630,0
|
|
20231120,173300,843027940,10630,10630,10630,10630,0
|
|
20231120,173200,843027940,10630,10630,10630,10630,0
|
|
20231120,173100,843027940,10630,10630,10630,10630,0
|
|
20231120,173000,843027940,10630,10630,10630,10630,0
|
|
20231120,172900,843027940,10630,10630,10630,10630,0
|
|
20231120,172800,843027940,10630,10630,10630,10630,0
|
|
20231120,172700,843027940,10630,10630,10630,10630,0
|
|
20231120,172600,843027940,10630,10630,10630,10630,0
|
|
20231120,172500,843027940,10630,10630,10630,10630,0
|
|
20231120,172400,843027940,10630,10630,10630,10630,0
|
|
20231120,172300,843027940,10630,10630,10630,10630,0
|
|
20231120,172200,843027940,10630,10630,10630,10630,0
|
|
20231120,172100,843027940,10630,10630,10630,10630,0
|
|
20231120,172000,843027940,10630,10630,10630,10630,0
|
|
20231120,171900,843027940,10630,10630,10630,10630,0
|
|
20231120,171800,843027940,10630,10630,10630,10630,0
|
|
20231120,171700,843027940,10630,10630,10630,10630,0
|
|
20231120,171600,843027940,10630,10630,10630,10630,0
|
|
20231120,171500,843027940,10630,10630,10630,10630,0
|
|
20231120,171400,843027940,10630,10630,10630,10630,0
|
|
20231120,171300,843027940,10630,10630,10630,10630,0
|
|
20231120,171200,843027940,10630,10630,10630,10630,0
|
|
20231120,171100,843027940,10630,10630,10630,10630,0
|
|
20231120,171000,843027940,10630,10630,10630,10630,0
|
|
20231120,170900,843027940,10630,10630,10630,10630,0
|
|
20231120,170800,843027940,10630,10630,10630,10630,0
|
|
20231120,170700,843027940,10630,10630,10630,10630,0
|
|
20231120,170600,843027940,10630,10630,10630,10630,1795
|
|
20231120,170500,843027940,10630,10630,10630,10630,0
|
|
20231120,170400,843027940,10630,10630,10630,10630,0
|
|
20231120,170300,843027940,10630,10630,10630,10630,0
|
|
20231120,170200,843027940,10630,10630,10630,10630,0
|
|
20231120,170100,843027940,10630,10630,10630,10630,0
|
|
20231120,170000,843027940,10630,10630,10630,10630,0
|
|
20231120,165900,843027940,10630,10630,10630,10630,0
|
|
20231120,165800,843027940,10630,10630,10630,10630,0
|
|
20231120,165700,843027940,10630,10630,10630,10630,0
|
|
20231120,165600,843027940,10630,10630,10630,10630,0
|
|
20231120,165500,843027940,10630,10630,10630,10630,0
|
|
20231120,165400,843027940,10630,10630,10630,10630,0
|
|
20231120,165300,843027940,10630,10630,10630,10630,0
|
|
20231120,165200,843027940,10630,10630,10630,10630,0
|
|
20231120,165100,843027940,10630,10630,10630,10630,0
|
|
20231120,165000,843027940,10630,10630,10630,10630,0
|
|
20231120,164900,843027940,10630,10630,10630,10630,0
|
|
20231120,164800,843027940,10630,10630,10630,10630,0
|
|
20231120,164700,843027940,10630,10630,10630,10630,0
|
|
20231120,164600,843027940,10630,10630,10630,10630,0
|
|
20231120,164500,843027940,10630,10630,10630,10630,0
|
|
20231120,164400,843027940,10630,10630,10630,10630,0
|
|
20231120,164300,843027940,10630,10630,10630,10630,0
|
|
20231120,164200,843027940,10630,10630,10630,10630,0
|
|
20231120,164100,843027940,10630,10630,10630,10630,0
|
|
20231120,164000,843027940,10630,10630,10630,10630,0
|
|
20231120,163900,843027940,10630,10630,10630,10630,0
|
|
20231120,163800,843027940,10630,10630,10630,10630,0
|
|
20231120,163700,843027940,10630,10630,10630,10630,0
|
|
20231120,163600,843027940,10630,10630,10630,10630,1795
|
|
20231120,163500,843027940,10630,10630,10630,10630,0
|
|
20231120,163400,843027940,10630,10630,10630,10630,0
|
|
20231120,163300,843027940,10630,10630,10630,10630,0
|
|
20231120,163200,843027940,10630,10630,10630,10630,0
|
|
20231120,163100,843027940,10630,10630,10630,10630,0
|
|
20231120,163000,843027940,10630,10630,10630,10630,0
|
|
20231120,162900,843027940,10630,10630,10630,10630,0
|
|
20231120,162800,843027940,10630,10630,10630,10630,0
|
|
20231120,162700,843027940,10630,10630,10630,10630,0
|
|
20231120,162600,843027940,10630,10630,10630,10630,0
|
|
20231120,162500,843027940,10630,10630,10630,10630,0
|
|
20231120,162400,843027940,10630,10630,10630,10630,0
|
|
20231120,162300,843027940,10630,10630,10630,10630,0
|
|
20231120,162200,843027940,10630,10630,10630,10630,0
|
|
20231120,162100,843027940,10630,10630,10630,10630,0
|
|
20231120,162000,843027940,10630,10630,10630,10630,0
|
|
20231120,161900,843027940,10630,10630,10630,10630,0
|
|
20231120,161800,843027940,10630,10630,10630,10630,0
|
|
20231120,161700,843027940,10630,10630,10630,10630,0
|
|
20231120,161600,843027940,10630,10630,10630,10630,0
|
|
20231120,161500,843027940,10630,10630,10630,10630,0
|
|
20231120,161400,843027940,10630,10630,10630,10630,0
|
|
20231120,161300,843027940,10630,10630,10630,10630,0
|
|
20231120,161200,843027940,10630,10630,10630,10630,0
|
|
20231120,161100,843027940,10630,10630,10630,10630,0
|
|
20231120,161000,843027940,10630,10630,10630,10630,0
|
|
20231120,160900,843027940,10630,10630,10630,10630,0
|
|
20231120,160800,843027940,10630,10630,10630,10630,0
|
|
20231120,160700,843027940,10630,10630,10630,10630,0
|
|
20231120,160600,843027940,10630,10630,10630,10630,1795
|
|
20231120,160500,843027940,10630,10630,10630,10630,0
|
|
20231120,160400,843027940,10630,10630,10630,10630,0
|
|
20231120,160300,843027940,10630,10630,10630,10630,0
|
|
20231120,160200,843027940,10630,10630,10630,10630,0
|
|
20231120,160100,843027940,10630,10630,10630,10630,0
|
|
20231120,160000,843027940,10630,10630,10630,10630,0
|
|
20231120,155900,843027940,10630,10630,10630,10630,0
|
|
20231120,155800,843027940,10630,10630,10630,10630,0
|
|
20231120,155700,843027940,10630,10630,10630,10630,0
|
|
20231120,155600,843027940,10630,10630,10630,10630,0
|
|
20231120,155500,843027940,10630,10630,10630,10630,0
|
|
20231120,155400,843027940,10630,10630,10630,10630,0
|
|
20231120,155300,843027940,10630,10630,10630,10630,0
|
|
20231120,155200,843027940,10630,10630,10630,10630,0
|
|
20231120,155100,843027940,10630,10630,10630,10630,0
|
|
20231120,155000,843027940,10630,10630,10630,10630,0
|
|
20231120,154900,843027940,10630,10630,10630,10630,0
|
|
20231120,154800,843027940,10630,10630,10630,10630,0
|
|
20231120,154700,843027940,10630,10630,10630,10630,0
|
|
20231120,154600,843027940,10630,10630,10630,10630,0
|
|
20231120,154500,843027940,10630,10630,10630,10630,0
|
|
20231120,154400,843027940,10630,10630,10630,10630,0
|
|
20231120,154300,843027940,10630,10630,10630,10630,0
|
|
20231120,154200,843027940,10630,10630,10630,10630,0
|
|
20231120,154100,843027940,10630,10630,10630,10630,0
|
|
20231120,154000,843027940,10630,10630,10630,10630,0
|
|
20231120,153900,843027940,10630,10630,10630,10630,0
|
|
20231120,153800,843027940,10630,10630,10630,10630,0
|
|
20231120,153700,843027940,10630,10630,10630,10630,0
|
|
20231120,153600,843027940,10630,10630,10630,10630,1795
|
|
20231120,153500,843027940,10630,10630,10630,10630,0
|
|
20231120,153400,843027940,10630,10630,10630,10630,0
|
|
20231120,153300,843027940,10630,10630,10630,10630,0
|
|
20231120,153200,843027940,10630,10630,10630,10630,0
|
|
20231120,153100,843027940,10630,10630,10630,10630,0
|
|
20231120,153000,843027940,10630,10630,10630,10630,1795
|
|
20231120,152900,823947090,10620,10620,10620,10620,0
|
|
20231120,152800,823947090,10620,10620,10620,10620,0
|
|
20231120,152700,823947090,10620,10620,10620,10620,0
|
|
20231120,152600,823947090,10620,10620,10620,10620,0
|
|
20231120,152500,823947090,10620,10620,10620,10620,0
|
|
20231120,152400,823947090,10620,10620,10620,10620,0
|
|
20231120,152300,823947090,10620,10620,10620,10620,0
|
|
20231120,152200,823947090,10620,10620,10620,10620,0
|
|
20231120,152100,823947090,10620,10620,10620,10620,0
|
|
20231120,152000,823947090,10620,10620,10620,10620,0
|
|
20231120,151900,823947090,10620,10610,10620,10610,1358
|
|
20231120,151800,809526420,10610,10610,10620,10610,423
|
|
20231120,151700,805037890,10610,10610,10610,10600,568
|
|
20231120,151600,799011430,10610,10610,10610,10610,21
|
|
20231120,151500,798788620,10610,10610,10610,10600,561
|
|
20231120,151400,792836840,10610,10610,10610,10610,136
|
|
20231120,151300,791393880,10610,10610,10610,10610,300
|
|
20231120,151200,788210880,10610,10610,10610,10610,0
|
|
20231120,151100,788210880,10610,10610,10610,10610,380
|
|
20231120,151000,784179080,10600,10610,10610,10600,101
|
|
20231120,150900,783107480,10610,10610,10610,10610,0
|
|
20231120,150800,783107480,10610,10610,10610,10610,120
|
|
20231120,150700,781834280,10610,10610,10610,10610,650
|
|
20231120,150600,774937780,10610,10610,10610,10610,815
|
|
20231120,150500,766290630,10610,10610,10610,10610,200
|
|
20231120,150400,764168630,10610,10610,10610,10610,201
|
|
20231120,150300,762036020,10610,10610,10610,10610,0
|
|
20231120,150200,762036020,10610,10610,10610,10610,71
|
|
20231120,150100,761282710,10610,10610,10610,10610,3
|
|
20231120,150000,761250880,10610,10610,10610,10610,1
|
|
20231120,145900,761240270,10610,10610,10610,10610,500
|
|
20231120,145800,755935270,10610,10610,10620,10610,1232
|
|
20231120,145700,742863340,10610,10610,10610,10610,200
|
|
20231120,145600,740741340,10610,10610,10610,10610,500
|
|
20231120,145500,735436340,10610,10610,10610,10610,151
|
|
20231120,145400,733834230,10610,10610,10610,10610,350
|
|
20231120,145300,730120730,10610,10610,10610,10610,236
|
|
20231120,145200,727616770,10600,10610,10610,10600,277
|
|
20231120,145100,724679430,10610,10610,10610,10610,150
|
|
20231120,145000,723087930,10600,10600,10600,10600,101
|
|
20231120,144900,722017330,10620,10620,10620,10620,0
|
|
20231120,144800,722017330,10620,10620,10620,10620,0
|
|
20231120,144700,722017330,10620,10610,10620,10610,274
|
|
20231120,144600,719109450,10620,10620,10620,10620,0
|
|
20231120,144500,719109450,10620,10620,10620,10620,1
|
|
20231120,144400,719098830,10620,10620,10620,10620,0
|
|
20231120,144300,719098830,10620,10620,10620,10620,100
|
|
20231120,144200,718036830,10620,10620,10620,10590,3623
|
|
20231120,144100,679634320,10620,10630,10630,10610,2222
|
|
20231120,144000,656051820,10630,10620,10630,10620,6
|
|
20231120,143900,655988090,10630,10630,10630,10630,26
|
|
20231120,143800,655711710,10630,10630,10630,10630,0
|
|
20231120,143700,655711710,10630,10630,10630,10630,1
|
|
20231120,143600,655701080,10620,10630,10630,10620,276
|
|
20231120,143500,652769660,10630,10630,10630,10630,0
|
|
20231120,143400,652769660,10630,10630,10630,10630,1
|
|
20231120,143300,652759030,10630,10640,10640,10630,228
|
|
20231120,143200,650334670,10630,10630,10630,10630,315
|
|
20231120,143100,646986220,10630,10630,10630,10630,529
|
|
20231120,143000,641362950,10630,10630,10630,10630,0
|
|
20231120,142900,641362950,10630,10620,10630,10620,22
|
|
20231120,142800,641129210,10630,10630,10630,10630,10
|
|
20231120,142700,641022910,10620,10620,10620,10620,100
|
|
20231120,142600,639960910,10630,10630,10630,10630,30
|
|
20231120,142500,639642010,10620,10620,10620,10620,12
|
|
20231120,142400,639514570,10620,10620,10620,10620,0
|
|
20231120,142300,639514570,10620,10620,10620,10620,0
|
|
20231120,142200,639514570,10620,10620,10620,10620,0
|
|
20231120,142100,639514570,10620,10620,10620,10620,4
|
|
20231120,142000,639472090,10620,10630,10630,10620,752
|
|
20231120,141900,631478340,10620,10620,10620,10620,251
|
|
20231120,141800,628812720,10630,10620,10630,10620,271
|
|
20231120,141700,625933990,10620,10620,10620,10620,0
|
|
20231120,141600,625933990,10620,10620,10620,10620,0
|
|
20231120,141500,625933990,10620,10620,10620,10620,5
|
|
20231120,141400,625880890,10620,10620,10620,10620,26
|
|
20231120,141300,625604770,10620,10620,10620,10620,0
|
|
20231120,141200,625604770,10620,10620,10620,10620,7
|
|
20231120,141100,625530430,10620,10620,10620,10620,14
|
|
20231120,141000,625381750,10620,10620,10620,10620,300
|
|
20231120,140900,622195750,10620,10620,10620,10620,417
|
|
20231120,140800,617767210,10620,10620,10620,10620,0
|
|
20231120,140700,617767210,10620,10610,10620,10610,190
|
|
20231120,140600,615750360,10620,10610,10620,10610,129
|
|
20231120,140500,614381660,10610,10610,10610,10610,0
|
|
20231120,140400,614381660,10610,10610,10610,10610,3
|
|
20231120,140300,614349830,10620,10620,10620,10620,0
|
|
20231120,140200,614349830,10620,10620,10620,10610,1937
|
|
20231120,140100,593787030,10620,10620,10620,10620,100
|
|
20231120,140000,592725030,10620,10620,10620,10620,0
|
|
20231120,135900,592725030,10620,10620,10620,10620,1
|
|
20231120,135800,592714410,10630,10630,10630,10630,0
|
|
20231120,135700,592714410,10630,10630,10630,10630,0
|
|
20231120,135600,592714410,10630,10630,10630,10630,0
|
|
20231120,135500,592714410,10630,10630,10630,10630,8
|
|
20231120,135400,592629370,10630,10630,10630,10630,3
|
|
20231120,135300,592597480,10630,10630,10630,10630,0
|
|
20231120,135200,592597480,10630,10630,10630,10630,0
|
|
20231120,135100,592597480,10630,10630,10630,10630,0
|
|
20231120,135000,592597480,10630,10630,10630,10630,500
|
|
20231120,134900,587282480,10630,10630,10630,10630,0
|
|
20231120,134800,587282480,10630,10630,10630,10630,0
|
|
20231120,134700,587282480,10630,10630,10630,10630,0
|
|
20231120,134600,587282480,10630,10630,10630,10630,0
|
|
20231120,134500,587282480,10630,10630,10630,10630,100
|
|
20231120,134400,586219480,10640,10640,10640,10640,50
|
|
20231120,134300,585687480,10640,10640,10640,10640,0
|
|
20231120,134200,585687480,10640,10640,10640,10640,2
|
|
20231120,134100,585666200,10640,10640,10640,10640,0
|
|
20231120,134000,585666200,10640,10640,10640,10640,2
|
|
20231120,133900,585644920,10640,10640,10640,10640,0
|
|
20231120,133800,585644920,10640,10640,10640,10640,4
|
|
20231120,133700,585602360,10640,10640,10640,10640,0
|
|
20231120,133600,585602360,10640,10640,10640,10640,0
|
|
20231120,133500,585602360,10640,10640,10640,10640,0
|
|
20231120,133400,585602360,10640,10630,10640,10630,562
|
|
20231120,133300,579627580,10630,10630,10630,10630,10
|
|
20231120,133200,579521280,10630,10630,10630,10630,475
|
|
20231120,133100,574472030,10630,10630,10630,10630,25
|
|
20231120,133000,574206280,10630,10630,10630,10630,0
|
|
20231120,132900,574206280,10630,10630,10630,10630,0
|
|
20231120,132800,574206280,10630,10630,10630,10630,0
|
|
20231120,132700,574206280,10630,10630,10630,10630,130
|
|
20231120,132600,572824380,10630,10630,10630,10630,177
|
|
20231120,132500,570942870,10630,10630,10630,10630,0
|
|
20231120,132400,570942870,10630,10630,10630,10630,3
|
|
20231120,132300,570910980,10630,10630,10630,10630,0
|
|
20231120,132200,570910980,10630,10630,10630,10630,0
|
|
20231120,132100,570910980,10630,10630,10630,10630,0
|
|
20231120,132000,570910980,10630,10630,10630,10630,0
|
|
20231120,131900,570910980,10630,10630,10630,10630,0
|
|
20231120,131800,570910980,10630,10630,10630,10630,465
|
|
20231120,131700,565968030,10620,10620,10620,10620,2
|
|
20231120,131600,565946790,10620,10610,10620,10610,60
|
|
20231120,131500,565309690,10620,10620,10620,10620,650
|
|
20231120,131400,558406690,10610,10610,10610,10610,0
|
|
20231120,131300,558406690,10610,10610,10630,10610,465
|
|
20231120,131200,553466750,10610,10620,10620,10610,387
|
|
20231120,131100,549356930,10630,10630,10630,10630,0
|
|
20231120,131000,549356930,10630,10620,10630,10620,354
|
|
20231120,130900,545597440,10620,10620,10620,10620,20
|
|
20231120,130800,545385040,10610,10610,10610,10610,1
|
|
20231120,130700,545374430,10610,10610,10610,10610,0
|
|
20231120,130600,545374430,10610,10610,10610,10610,0
|
|
20231120,130500,545374430,10610,10620,10620,10610,1289
|
|
20231120,130400,531685360,10620,10620,10620,10620,20
|
|
20231120,130300,531472960,10620,10620,10620,10620,284
|
|
20231120,130200,528456880,10620,10620,10620,10620,396
|
|
20231120,130100,524251360,10630,10630,10630,10630,1
|
|
20231120,130000,524240730,10620,10620,10620,10620,1
|
|
20231120,125900,524230110,10620,10620,10620,10620,79
|
|
20231120,125800,523391130,10620,10620,10620,10620,0
|
|
20231120,125700,523391130,10620,10620,10620,10620,422
|
|
20231120,125600,518909490,10610,10610,10610,10610,0
|
|
20231120,125500,518909490,10610,10610,10610,10610,0
|
|
20231120,125400,518909490,10610,10610,10610,10610,0
|
|
20231120,125300,518909490,10610,10610,10610,10610,0
|
|
20231120,125200,518909490,10610,10610,10610,10610,0
|
|
20231120,125100,518909490,10610,10610,10610,10610,34
|
|
20231120,125000,518548750,10620,10620,10620,10620,9
|
|
20231120,124900,518453170,10620,10620,10620,10620,0
|
|
20231120,124800,518453170,10620,10620,10620,10620,11
|
|
20231120,124700,518336350,10610,10610,10610,10610,0
|
|
20231120,124600,518336350,10610,10610,10610,10610,0
|
|
20231120,124500,518336350,10610,10620,10620,10610,422
|
|
20231120,124400,513858910,10620,10620,10620,10620,0
|
|
20231120,124300,513858910,10620,10620,10620,10620,2
|
|
20231120,124200,513837670,10620,10620,10620,10620,80
|
|
20231120,124100,512988070,10630,10630,10630,10630,0
|
|
20231120,124000,512988070,10630,10630,10630,10630,0
|
|
20231120,123900,512988070,10630,10630,10630,10630,100
|
|
20231120,123800,511925070,10630,10630,10630,10630,0
|
|
20231120,123700,511925070,10630,10630,10630,10630,0
|
|
20231120,123600,511925070,10630,10630,10630,10630,0
|
|
20231120,123500,511925070,10630,10620,10630,10610,433
|
|
20231120,123400,507326270,10610,10610,10610,10610,0
|
|
20231120,123300,507326270,10610,10610,10610,10610,1
|
|
20231120,123200,507315660,10610,10610,10610,10610,0
|
|
20231120,123100,507315660,10610,10620,10620,10610,130
|
|
20231120,123000,505935290,10620,10620,10620,10620,430
|
|
20231120,122900,501368690,10620,10620,10620,10620,0
|
|
20231120,122800,501368690,10620,10620,10620,10620,0
|
|
20231120,122700,501368690,10620,10620,10620,10620,0
|
|
20231120,122600,501368690,10620,10620,10620,10620,30
|
|
20231120,122500,501050090,10620,10620,10620,10620,5
|
|
20231120,122400,500996990,10620,10620,10620,10620,415
|
|
20231120,122300,496589690,10620,10620,10620,10620,1394
|
|
20231120,122200,481785410,10620,10620,10620,10620,234
|
|
20231120,122100,479300330,10630,10630,10630,10630,1
|
|
20231120,122000,479289700,10620,10620,10620,10620,62
|
|
20231120,121900,478631260,10620,10620,10620,10620,0
|
|
20231120,121800,478631260,10620,10620,10620,10620,487
|
|
20231120,121700,473459320,10620,10620,10620,10620,352
|
|
20231120,121600,469721080,10630,10630,10630,10630,0
|
|
20231120,121500,469721080,10630,10620,10630,10610,696
|
|
20231120,121400,462329390,10620,10620,10620,10620,186
|
|
20231120,121300,460354070,10620,10620,10620,10620,0
|
|
20231120,121200,460354070,10620,10620,10620,10620,0
|
|
20231120,121100,460354070,10620,10620,10620,10620,0
|
|
20231120,121000,460354070,10620,10620,10620,10620,0
|
|
20231120,120900,460354070,10620,10620,10620,10620,0
|
|
20231120,120800,460354070,10620,10620,10620,10620,365
|
|
20231120,120700,456477770,10620,10620,10620,10620,99
|
|
20231120,120600,455426390,10620,10620,10620,10620,1
|
|
20231120,120500,455415770,10610,10610,10610,10610,0
|
|
20231120,120400,455415770,10610,10610,10610,10610,0
|
|
20231120,120300,455415770,10610,10610,10610,10610,0
|
|
20231120,120200,455415770,10610,10610,10610,10610,0
|
|
20231120,120100,455415770,10610,10610,10610,10610,0
|
|
20231120,120000,455415770,10610,10610,10610,10610,100
|
|
20231120,115900,454354770,10610,10610,10610,10610,51
|
|
20231120,115800,453813660,10610,10610,10610,10610,0
|
|
20231120,115700,453813660,10610,10610,10610,10610,20
|
|
20231120,115600,453601460,10620,10620,10620,10620,1
|
|
20231120,115500,453590840,10610,10610,10610,10610,0
|
|
20231120,115400,453590840,10610,10610,10610,10610,20
|
|
20231120,115300,453378640,10610,10610,10610,10610,0
|
|
20231120,115200,453378640,10610,10610,10610,10610,3
|
|
20231120,115100,453346810,10620,10620,10620,10620,0
|
|
20231120,115000,453346810,10620,10620,10620,10620,1
|
|
20231120,114900,453336190,10610,10610,10610,10610,0
|
|
20231120,114800,453336190,10610,10610,10610,10610,51
|
|
20231120,114700,452795080,10610,10610,10610,10610,1
|
|
20231120,114600,452784470,10610,10610,10610,10610,1
|
|
20231120,114500,452773860,10610,10610,10610,10610,157
|
|
20231120,114400,451108090,10610,10610,10610,10610,53
|
|
20231120,114300,450545760,10610,10620,10620,10610,400
|
|
20231120,114200,446301750,10610,10610,10610,10610,57
|
|
20231120,114100,445696980,10610,10610,10610,10610,0
|
|
20231120,114000,445696980,10610,10610,10610,10610,10
|
|
20231120,113900,445590880,10610,10610,10610,10610,3
|
|
20231120,113800,445559050,10610,10610,10610,10610,19
|
|
20231120,113700,445357460,10610,10610,10610,10610,0
|
|
20231120,113600,445357460,10610,10610,10610,10610,5
|
|
20231120,113500,445304410,10620,10620,10620,10620,1
|
|
20231120,113400,445293790,10620,10620,10620,10620,0
|
|
20231120,113300,445293790,10620,10620,10620,10620,9
|
|
20231120,113200,445198210,10620,10620,10620,10620,1
|
|
20231120,113100,445187590,10610,10610,10610,10610,151
|
|
20231120,113000,443585480,10610,10610,10610,10610,118
|
|
20231120,112900,442333500,10620,10620,10620,10620,100
|
|
20231120,112800,441271500,10620,10620,10620,10620,30
|
|
20231120,112700,440952900,10620,10620,10620,10620,0
|
|
20231120,112600,440952900,10620,10620,10620,10620,13
|
|
20231120,112500,440814840,10620,10620,10620,10620,0
|
|
20231120,112400,440814840,10620,10620,10620,10620,14
|
|
20231120,112300,440666160,10620,10620,10620,10620,10
|
|
20231120,112200,440559960,10620,10620,10620,10620,5
|
|
20231120,112100,440506860,10620,10620,10620,10620,5
|
|
20231120,112000,440453760,10610,10620,10620,10610,54
|
|
20231120,111900,439880770,10610,10610,10610,10610,0
|
|
20231120,111800,439880770,10610,10610,10610,10610,5
|
|
20231120,111700,439827720,10610,10610,10610,10610,0
|
|
20231120,111600,439827720,10610,10610,10610,10610,0
|
|
20231120,111500,439827720,10610,10620,10620,10610,266
|
|
20231120,111400,437005450,10610,10610,10610,10610,50
|
|
20231120,111300,436474950,10620,10620,10620,10620,100
|
|
20231120,111200,435412950,10630,10630,10630,10630,4
|
|
20231120,111100,435370430,10630,10630,10630,10630,15
|
|
20231120,111000,435210980,10620,10620,10620,10620,40
|
|
20231120,110900,434786180,10620,10620,10620,10620,85
|
|
20231120,110800,433883480,10620,10620,10620,10620,99
|
|
20231120,110700,432832100,10630,10630,10630,10630,5
|
|
20231120,110600,432778950,10630,10630,10630,10630,1
|
|
20231120,110500,432768320,10630,10630,10630,10630,119
|
|
20231120,110400,431503350,10630,10630,10630,10630,0
|
|
20231120,110300,431503350,10630,10630,10630,10630,8
|
|
20231120,110200,431418310,10630,10630,10630,10630,228
|
|
20231120,110100,428994670,10630,10630,10630,10630,0
|
|
20231120,110000,428994670,10630,10630,10630,10630,0
|
|
20231120,105900,428994670,10630,10630,10630,10630,0
|
|
20231120,105800,428994670,10630,10630,10630,10630,122
|
|
20231120,105700,427697810,10630,10630,10630,10630,0
|
|
20231120,105600,427697810,10630,10630,10630,10630,0
|
|
20231120,105500,427697810,10630,10620,10630,10620,369
|
|
20231120,105400,423776270,10630,10630,10630,10630,24
|
|
20231120,105300,423521150,10640,10640,10640,10640,0
|
|
20231120,105200,423521150,10640,10640,10640,10640,0
|
|
20231120,105100,423521150,10640,10640,10640,10640,53
|
|
20231120,105000,422957230,10640,10640,10640,10640,225
|
|
20231120,104900,420563230,10640,10640,10640,10640,286
|
|
20231120,104800,417520190,10650,10650,10650,10650,0
|
|
20231120,104700,417520190,10650,10650,10650,10650,5
|
|
20231120,104600,417466940,10660,10660,10660,10660,0
|
|
20231120,104500,417466940,10660,10660,10660,10660,0
|
|
20231120,104400,417466940,10660,10670,10670,10660,24
|
|
20231120,104300,417211060,10670,10670,10670,10670,0
|
|
20231120,104200,417211060,10670,10640,10680,10640,3239
|
|
20231120,104100,382682850,10640,10640,10640,10640,8
|
|
20231120,104000,382597730,10650,10650,10650,10650,16
|
|
20231120,103900,382427330,10640,10640,10640,10640,232
|
|
20231120,103800,379958850,10640,10630,10640,10630,306
|
|
20231120,103700,376705970,10630,10630,10630,10630,0
|
|
20231120,103600,376705970,10630,10630,10630,10630,11
|
|
20231120,103500,376589040,10640,10640,10640,10640,0
|
|
20231120,103400,376589040,10640,10640,10640,10640,0
|
|
20231120,103300,376589040,10640,10640,10640,10640,290
|
|
20231120,103200,373503440,10640,10640,10640,10640,210
|
|
20231120,103100,371269040,10650,10630,10650,10630,601
|
|
20231120,103000,364876970,10630,10630,10630,10630,0
|
|
20231120,102900,364876970,10630,10630,10630,10630,137
|
|
20231120,102800,363420660,10630,10630,10630,10630,370
|
|
20231120,102700,359487560,10630,10640,10640,10630,9
|
|
20231120,102600,359391850,10640,10640,10640,10640,9
|
|
20231120,102500,359296090,10640,10640,10640,10640,0
|
|
20231120,102400,359296090,10640,10640,10640,10640,0
|
|
20231120,102300,359296090,10640,10640,10640,10640,0
|
|
20231120,102200,359296090,10640,10640,10640,10640,11
|
|
20231120,102100,359179050,10640,10640,10640,10640,686
|
|
20231120,102000,351880010,10630,10630,10630,10630,702
|
|
20231120,101900,344417750,10630,10630,10630,10630,149
|
|
20231120,101800,342833880,10610,10610,10610,10610,15
|
|
20231120,101700,342674730,10630,10630,10630,10630,0
|
|
20231120,101600,342674730,10630,10630,10630,10630,1
|
|
20231120,101500,342664100,10630,10630,10630,10630,0
|
|
20231120,101400,342664100,10630,10630,10630,10630,0
|
|
20231120,101300,342664100,10630,10630,10630,10630,0
|
|
20231120,101200,342664100,10630,10630,10630,10630,3
|
|
20231120,101100,342632210,10640,10640,10640,10640,0
|
|
20231120,101000,342632210,10640,10640,10640,10640,36
|
|
20231120,100900,342249170,10640,10640,10640,10640,0
|
|
20231120,100800,342249170,10640,10640,10640,10640,0
|
|
20231120,100700,342249170,10640,10640,10640,10640,100
|
|
20231120,100600,341185170,10650,10650,10650,10650,0
|
|
20231120,100500,341185170,10650,10650,10650,10650,0
|
|
20231120,100400,341185170,10650,10650,10650,10650,2
|
|
20231120,100300,341163870,10640,10630,10650,10630,1513
|
|
20231120,100200,325066920,10640,10640,10640,10640,38
|
|
20231120,100100,324662600,10640,10620,10640,10620,671
|
|
20231120,100000,317530710,10620,10590,10620,10590,101
|
|
20231120,095900,316461090,10590,10590,10590,10590,170
|
|
20231120,095800,314660790,10610,10590,10610,10590,127
|
|
20231120,095700,313313420,10630,10630,10630,10630,65
|
|
20231120,095600,312622470,10620,10620,10620,10620,450
|
|
20231120,095500,307843470,10620,10620,10620,10620,1
|
|
20231120,095400,307832850,10580,10620,10620,10580,3706
|
|
20231120,095300,268614110,10620,10620,10620,10620,0
|
|
20231120,095200,268614110,10620,10610,10620,10600,652
|
|
20231120,095100,261699900,10600,10630,10630,10600,525
|
|
20231120,095000,256129370,10630,10630,10630,10630,0
|
|
20231120,094900,256129370,10630,10630,10630,10630,531
|
|
20231120,094800,250484840,10640,10640,10640,10640,517
|
|
20231120,094700,244983960,10640,10640,10640,10640,0
|
|
20231120,094600,244983960,10640,10640,10640,10640,6
|
|
20231120,094500,244920120,10640,10640,10640,10640,79
|
|
20231120,094400,244079560,10640,10640,10650,10640,115
|
|
20231120,094300,242855860,10630,10640,10640,10630,213
|
|
20231120,094200,240590370,10640,10650,10650,10640,34
|
|
20231120,094100,240228600,10660,10640,10660,10640,1480
|
|
20231120,094000,224464680,10630,10630,10630,10630,6
|
|
20231120,093900,224400900,10630,10640,10640,10630,176
|
|
20231120,093800,222529060,10650,10640,10650,10640,501
|
|
20231120,093700,217198410,10650,10640,10650,10640,500
|
|
20231120,093600,211878400,10640,10630,10640,10630,25
|
|
20231120,093500,211612640,10640,10640,10640,10640,669
|
|
20231120,093400,204494480,10640,10640,10640,10640,0
|
|
20231120,093300,204494480,10640,10640,10640,10640,10
|
|
20231120,093200,204388080,10640,10640,10640,10640,0
|
|
20231120,093100,204388080,10640,10650,10650,10610,75
|
|
20231120,093000,203590370,10650,10660,10660,10650,510
|
|
20231120,092900,198153810,10650,10630,10650,10610,1153
|
|
20231120,092800,185880460,10630,10630,10630,10630,9
|
|
20231120,092700,185784790,10630,10640,10640,10630,352
|
|
20231120,092600,182043010,10640,10640,10640,10640,0
|
|
20231120,092500,182043010,10640,10630,10640,10630,509
|
|
20231120,092400,176631920,10630,10640,10640,10630,54
|
|
20231120,092300,176057890,10640,10640,10640,10640,43
|
|
20231120,092200,175600370,10630,10630,10630,10630,0
|
|
20231120,092100,175600370,10630,10630,10630,10630,513
|
|
20231120,092000,170147180,10630,10620,10640,10620,809
|
|
20231120,091900,161548580,10620,10580,10620,10580,425
|
|
20231120,091800,157041140,10630,10630,10630,10630,5
|
|
20231120,091700,156987990,10600,10630,10630,10600,101
|
|
20231120,091600,155917360,10630,10620,10640,10610,583
|
|
20231120,091500,149719870,10610,10580,10620,10570,187
|
|
20231120,091400,147739270,10560,10620,10620,10560,1521
|
|
20231120,091300,131637610,10620,10620,10620,10620,150
|
|
20231120,091200,130044610,10600,10630,10630,10600,372
|
|
20231120,091100,126096050,10630,10630,10630,10630,251
|
|
20231120,091000,123427920,10630,10610,10640,10610,418
|
|
20231120,090900,118989560,10620,10610,10620,10610,239
|
|
20231120,090800,116452270,10610,10620,10620,10610,8
|
|
20231120,090700,116367370,10620,10620,10620,10620,285
|
|
20231120,090600,113340670,10660,10630,10660,10620,2332
|
|
20231120,090500,88516620,10620,10610,10620,10590,950
|
|
20231120,090400,78438250,10600,10600,10600,10600,297
|
|
20231120,090300,75290050,10600,10590,10600,10590,284
|
|
20231120,090200,72281820,10570,10580,10580,10570,340
|
|
20231120,090100,68684630,10590,10590,10590,10590,919
|
|
20231120,090000,58952420,10590,10670,10670,10590,5497
|