671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,200800,311654390,7080,7080,7080,7080,391
|
|
20231120,200700,311654390,7080,7080,7080,7080,0
|
|
20231120,200600,311654390,7080,7080,7080,7080,0
|
|
20231120,200500,311654390,7080,7080,7080,7080,0
|
|
20231120,200400,311654390,7080,7080,7080,7080,0
|
|
20231120,200300,311654390,7080,7080,7080,7080,0
|
|
20231120,200200,311654390,7080,7080,7080,7080,0
|
|
20231120,200100,311654390,7080,7080,7080,7080,0
|
|
20231120,200000,311654390,7080,7080,7080,7080,0
|
|
20231120,195900,311654390,7080,7080,7080,7080,0
|
|
20231120,195800,311654390,7080,7080,7080,7080,0
|
|
20231120,195700,311654390,7080,7080,7080,7080,0
|
|
20231120,195600,311654390,7080,7080,7080,7080,0
|
|
20231120,195500,311654390,7080,7080,7080,7080,0
|
|
20231120,195400,311654390,7080,7080,7080,7080,0
|
|
20231120,195300,311654390,7080,7080,7080,7080,0
|
|
20231120,195200,311654390,7080,7080,7080,7080,0
|
|
20231120,195100,311654390,7080,7080,7080,7080,0
|
|
20231120,195000,311654390,7080,7080,7080,7080,0
|
|
20231120,194900,311654390,7080,7080,7080,7080,0
|
|
20231120,194800,311654390,7080,7080,7080,7080,0
|
|
20231120,194700,311654390,7080,7080,7080,7080,0
|
|
20231120,194600,311654390,7080,7080,7080,7080,0
|
|
20231120,194500,311654390,7080,7080,7080,7080,0
|
|
20231120,194400,311654390,7080,7080,7080,7080,0
|
|
20231120,194300,311654390,7080,7080,7080,7080,0
|
|
20231120,194200,311654390,7080,7080,7080,7080,0
|
|
20231120,194100,311654390,7080,7080,7080,7080,0
|
|
20231120,194000,311654390,7080,7080,7080,7080,0
|
|
20231120,193900,311654390,7080,7080,7080,7080,0
|
|
20231120,193800,311654390,7080,7080,7080,7080,391
|
|
20231120,193700,311654390,7080,7080,7080,7080,0
|
|
20231120,193600,311654390,7080,7080,7080,7080,0
|
|
20231120,193500,311654390,7080,7080,7080,7080,0
|
|
20231120,193400,311654390,7080,7080,7080,7080,0
|
|
20231120,193300,311654390,7080,7080,7080,7080,0
|
|
20231120,193200,311654390,7080,7080,7080,7080,0
|
|
20231120,193100,311654390,7080,7080,7080,7080,0
|
|
20231120,193000,311654390,7080,7080,7080,7080,0
|
|
20231120,192900,311654390,7080,7080,7080,7080,0
|
|
20231120,192800,311654390,7080,7080,7080,7080,0
|
|
20231120,192700,311654390,7080,7080,7080,7080,0
|
|
20231120,192600,311654390,7080,7080,7080,7080,0
|
|
20231120,192500,311654390,7080,7080,7080,7080,0
|
|
20231120,192400,311654390,7080,7080,7080,7080,0
|
|
20231120,192300,311654390,7080,7080,7080,7080,0
|
|
20231120,192200,311654390,7080,7080,7080,7080,0
|
|
20231120,192100,311654390,7080,7080,7080,7080,0
|
|
20231120,192000,311654390,7080,7080,7080,7080,0
|
|
20231120,191900,311654390,7080,7080,7080,7080,0
|
|
20231120,191800,311654390,7080,7080,7080,7080,0
|
|
20231120,191700,311654390,7080,7080,7080,7080,0
|
|
20231120,191600,311654390,7080,7080,7080,7080,0
|
|
20231120,191500,311654390,7080,7080,7080,7080,0
|
|
20231120,191400,311654390,7080,7080,7080,7080,0
|
|
20231120,191300,311654390,7080,7080,7080,7080,0
|
|
20231120,191200,311654390,7080,7080,7080,7080,0
|
|
20231120,191100,311654390,7080,7080,7080,7080,0
|
|
20231120,191000,311654390,7080,7080,7080,7080,0
|
|
20231120,190900,311654390,7080,7080,7080,7080,0
|
|
20231120,190800,311654390,7080,7080,7080,7080,391
|
|
20231120,190700,311654390,7080,7080,7080,7080,0
|
|
20231120,190600,311654390,7080,7080,7080,7080,0
|
|
20231120,190500,311654390,7080,7080,7080,7080,0
|
|
20231120,190400,311654390,7080,7080,7080,7080,0
|
|
20231120,190300,311654390,7080,7080,7080,7080,0
|
|
20231120,190200,311654390,7080,7080,7080,7080,0
|
|
20231120,190100,311654390,7080,7080,7080,7080,0
|
|
20231120,190000,311654390,7080,7080,7080,7080,0
|
|
20231120,185900,311654390,7080,7080,7080,7080,0
|
|
20231120,185800,311654390,7080,7080,7080,7080,0
|
|
20231120,185700,311654390,7080,7080,7080,7080,0
|
|
20231120,185600,311654390,7080,7080,7080,7080,0
|
|
20231120,185500,311654390,7080,7080,7080,7080,0
|
|
20231120,185400,311654390,7080,7080,7080,7080,0
|
|
20231120,185300,311654390,7080,7080,7080,7080,0
|
|
20231120,185200,311654390,7080,7080,7080,7080,0
|
|
20231120,185100,311654390,7080,7080,7080,7080,0
|
|
20231120,185000,311654390,7080,7080,7080,7080,0
|
|
20231120,184900,311654390,7080,7080,7080,7080,0
|
|
20231120,184800,311654390,7080,7080,7080,7080,0
|
|
20231120,184700,311654390,7080,7080,7080,7080,0
|
|
20231120,184600,311654390,7080,7080,7080,7080,0
|
|
20231120,184500,311654390,7080,7080,7080,7080,0
|
|
20231120,184400,311654390,7080,7080,7080,7080,0
|
|
20231120,184300,311654390,7080,7080,7080,7080,0
|
|
20231120,184200,311654390,7080,7080,7080,7080,0
|
|
20231120,184100,311654390,7080,7080,7080,7080,0
|
|
20231120,184000,311654390,7080,7080,7080,7080,0
|
|
20231120,183900,311654390,7080,7080,7080,7080,0
|
|
20231120,183800,311654390,7080,7080,7080,7080,391
|
|
20231120,183700,311654390,7080,7080,7080,7080,0
|
|
20231120,183600,311654390,7080,7080,7080,7080,0
|
|
20231120,183500,311654390,7080,7080,7080,7080,0
|
|
20231120,183400,311654390,7080,7080,7080,7080,0
|
|
20231120,183300,311654390,7080,7080,7080,7080,0
|
|
20231120,183200,311654390,7080,7080,7080,7080,0
|
|
20231120,183100,311654390,7080,7080,7080,7080,0
|
|
20231120,183000,311654390,7080,7080,7080,7080,0
|
|
20231120,182900,311654390,7080,7080,7080,7080,0
|
|
20231120,182800,311654390,7080,7080,7080,7080,0
|
|
20231120,182700,311654390,7080,7080,7080,7080,0
|
|
20231120,182600,311654390,7080,7080,7080,7080,0
|
|
20231120,182500,311654390,7080,7080,7080,7080,0
|
|
20231120,182400,311654390,7080,7080,7080,7080,0
|
|
20231120,182300,311654390,7080,7080,7080,7080,0
|
|
20231120,182200,311654390,7080,7080,7080,7080,0
|
|
20231120,182100,311654390,7080,7080,7080,7080,0
|
|
20231120,182000,311654390,7080,7080,7080,7080,0
|
|
20231120,181900,311654390,7080,7080,7080,7080,0
|
|
20231120,181800,311654390,7080,7080,7080,7080,0
|
|
20231120,181700,311654390,7080,7080,7080,7080,0
|
|
20231120,181600,311654390,7080,7080,7080,7080,0
|
|
20231120,181500,311654390,7080,7080,7080,7080,0
|
|
20231120,181400,311654390,7080,7080,7080,7080,0
|
|
20231120,181300,311654390,7080,7080,7080,7080,0
|
|
20231120,181200,311654390,7080,7080,7080,7080,0
|
|
20231120,181100,311654390,7080,7080,7080,7080,0
|
|
20231120,181000,311654390,7080,7080,7080,7080,0
|
|
20231120,180900,311654390,7080,7080,7080,7080,0
|
|
20231120,180800,311654390,7080,7080,7080,7080,391
|
|
20231120,180700,311654390,7080,7080,7080,7080,0
|
|
20231120,180600,311654390,7080,7080,7080,7080,0
|
|
20231120,180500,311654390,7080,7080,7080,7080,0
|
|
20231120,180400,311654390,7080,7080,7080,7080,0
|
|
20231120,180300,311654390,7080,7080,7080,7080,0
|
|
20231120,180200,311654390,7080,7080,7080,7080,0
|
|
20231120,180100,311654390,7080,7080,7080,7080,0
|
|
20231120,180000,311654390,7080,7080,7080,7080,0
|
|
20231120,175900,311654390,7080,7080,7080,7080,0
|
|
20231120,175800,311654390,7080,7080,7080,7080,0
|
|
20231120,175700,311654390,7080,7080,7080,7080,0
|
|
20231120,175600,311654390,7080,7080,7080,7080,0
|
|
20231120,175500,311654390,7080,7080,7080,7080,0
|
|
20231120,175400,311654390,7080,7080,7080,7080,0
|
|
20231120,175300,311654390,7080,7080,7080,7080,0
|
|
20231120,175200,311654390,7080,7080,7080,7080,0
|
|
20231120,175100,311654390,7080,7080,7080,7080,0
|
|
20231120,175000,311654390,7080,7080,7080,7080,0
|
|
20231120,174900,311654390,7080,7080,7080,7080,0
|
|
20231120,174800,311654390,7080,7080,7080,7080,0
|
|
20231120,174700,311654390,7080,7080,7080,7080,0
|
|
20231120,174600,311654390,7080,7080,7080,7080,0
|
|
20231120,174500,311654390,7080,7080,7080,7080,0
|
|
20231120,174400,311654390,7080,7080,7080,7080,0
|
|
20231120,174300,311654390,7080,7080,7080,7080,0
|
|
20231120,174200,311654390,7080,7080,7080,7080,0
|
|
20231120,174100,311654390,7080,7080,7080,7080,0
|
|
20231120,174000,311654390,7080,7080,7080,7080,0
|
|
20231120,173900,311654390,7080,7080,7080,7080,0
|
|
20231120,173800,311654390,7080,7080,7080,7080,391
|
|
20231120,173700,311654390,7080,7080,7080,7080,0
|
|
20231120,173600,311654390,7080,7080,7080,7080,0
|
|
20231120,173500,311654390,7080,7080,7080,7080,0
|
|
20231120,173400,311654390,7080,7080,7080,7080,0
|
|
20231120,173300,311654390,7080,7080,7080,7080,0
|
|
20231120,173200,311654390,7080,7080,7080,7080,0
|
|
20231120,173100,311654390,7080,7080,7080,7080,0
|
|
20231120,173000,311654390,7080,7080,7080,7080,0
|
|
20231120,172900,311654390,7080,7080,7080,7080,0
|
|
20231120,172800,311654390,7080,7080,7080,7080,0
|
|
20231120,172700,311654390,7080,7080,7080,7080,0
|
|
20231120,172600,311654390,7080,7080,7080,7080,0
|
|
20231120,172500,311654390,7080,7080,7080,7080,0
|
|
20231120,172400,311654390,7080,7080,7080,7080,0
|
|
20231120,172300,311654390,7080,7080,7080,7080,0
|
|
20231120,172200,311654390,7080,7080,7080,7080,0
|
|
20231120,172100,311654390,7080,7080,7080,7080,0
|
|
20231120,172000,311654390,7080,7080,7080,7080,0
|
|
20231120,171900,311654390,7080,7080,7080,7080,0
|
|
20231120,171800,311654390,7080,7080,7080,7080,0
|
|
20231120,171700,311654390,7080,7080,7080,7080,0
|
|
20231120,171600,311654390,7080,7080,7080,7080,0
|
|
20231120,171500,311654390,7080,7080,7080,7080,0
|
|
20231120,171400,311654390,7080,7080,7080,7080,0
|
|
20231120,171300,311654390,7080,7080,7080,7080,0
|
|
20231120,171200,311654390,7080,7080,7080,7080,0
|
|
20231120,171100,311654390,7080,7080,7080,7080,0
|
|
20231120,171000,311654390,7080,7080,7080,7080,0
|
|
20231120,170900,311654390,7080,7080,7080,7080,0
|
|
20231120,170800,311654390,7080,7080,7080,7080,391
|
|
20231120,170700,311654390,7080,7080,7080,7080,0
|
|
20231120,170600,311654390,7080,7080,7080,7080,0
|
|
20231120,170500,311654390,7080,7080,7080,7080,0
|
|
20231120,170400,311654390,7080,7080,7080,7080,0
|
|
20231120,170300,311654390,7080,7080,7080,7080,0
|
|
20231120,170200,311654390,7080,7080,7080,7080,0
|
|
20231120,170100,311654390,7080,7080,7080,7080,0
|
|
20231120,170000,311654390,7080,7080,7080,7080,0
|
|
20231120,165900,311654390,7080,7080,7080,7080,0
|
|
20231120,165800,311654390,7080,7080,7080,7080,0
|
|
20231120,165700,311654390,7080,7080,7080,7080,0
|
|
20231120,165600,311654390,7080,7080,7080,7080,0
|
|
20231120,165500,311654390,7080,7080,7080,7080,0
|
|
20231120,165400,311654390,7080,7080,7080,7080,0
|
|
20231120,165300,311654390,7080,7080,7080,7080,0
|
|
20231120,165200,311654390,7080,7080,7080,7080,0
|
|
20231120,165100,311654390,7080,7080,7080,7080,0
|
|
20231120,165000,311654390,7080,7080,7080,7080,0
|
|
20231120,164900,311654390,7080,7080,7080,7080,0
|
|
20231120,164800,311654390,7080,7080,7080,7080,0
|
|
20231120,164700,311654390,7080,7080,7080,7080,0
|
|
20231120,164600,311654390,7080,7080,7080,7080,0
|
|
20231120,164500,311654390,7080,7080,7080,7080,0
|
|
20231120,164400,311654390,7080,7080,7080,7080,0
|
|
20231120,164300,311654390,7080,7080,7080,7080,0
|
|
20231120,164200,311654390,7080,7080,7080,7080,0
|
|
20231120,164100,311654390,7080,7080,7080,7080,0
|
|
20231120,164000,311654390,7080,7080,7080,7080,0
|
|
20231120,163900,311654390,7080,7080,7080,7080,0
|
|
20231120,163800,311654390,7080,7080,7080,7080,391
|
|
20231120,163700,311654390,7080,7080,7080,7080,0
|
|
20231120,163600,311654390,7080,7080,7080,7080,0
|
|
20231120,163500,311654390,7080,7080,7080,7080,0
|
|
20231120,163400,311654390,7080,7080,7080,7080,0
|
|
20231120,163300,311654390,7080,7080,7080,7080,0
|
|
20231120,163200,311654390,7080,7080,7080,7080,0
|
|
20231120,163100,311654390,7080,7080,7080,7080,0
|
|
20231120,163000,311654390,7080,7080,7080,7080,0
|
|
20231120,162900,311654390,7080,7080,7080,7080,0
|
|
20231120,162800,311654390,7080,7080,7080,7080,0
|
|
20231120,162700,311654390,7080,7080,7080,7080,0
|
|
20231120,162600,311654390,7080,7080,7080,7080,0
|
|
20231120,162500,311654390,7080,7080,7080,7080,0
|
|
20231120,162400,311654390,7080,7080,7080,7080,0
|
|
20231120,162300,311654390,7080,7080,7080,7080,0
|
|
20231120,162200,311654390,7080,7080,7080,7080,0
|
|
20231120,162100,311654390,7080,7080,7080,7080,0
|
|
20231120,162000,311654390,7080,7080,7080,7080,0
|
|
20231120,161900,311654390,7080,7080,7080,7080,0
|
|
20231120,161800,311654390,7080,7080,7080,7080,0
|
|
20231120,161700,311654390,7080,7080,7080,7080,0
|
|
20231120,161600,311654390,7080,7080,7080,7080,0
|
|
20231120,161500,311654390,7080,7080,7080,7080,0
|
|
20231120,161400,311654390,7080,7080,7080,7080,0
|
|
20231120,161300,311654390,7080,7080,7080,7080,0
|
|
20231120,161200,311654390,7080,7080,7080,7080,0
|
|
20231120,161100,311654390,7080,7080,7080,7080,0
|
|
20231120,161000,311654390,7080,7080,7080,7080,0
|
|
20231120,160900,311654390,7080,7080,7080,7080,0
|
|
20231120,160800,311654390,7080,7080,7080,7080,391
|
|
20231120,160700,311654390,7080,7080,7080,7080,0
|
|
20231120,160600,311654390,7080,7080,7080,7080,0
|
|
20231120,160500,311654390,7080,7080,7080,7080,0
|
|
20231120,160400,311654390,7080,7080,7080,7080,0
|
|
20231120,160300,311654390,7080,7080,7080,7080,0
|
|
20231120,160200,311654390,7080,7080,7080,7080,0
|
|
20231120,160100,311654390,7080,7080,7080,7080,0
|
|
20231120,160000,311654390,7080,7080,7080,7080,0
|
|
20231120,155900,311654390,7080,7080,7080,7080,0
|
|
20231120,155800,311654390,7080,7080,7080,7080,0
|
|
20231120,155700,311654390,7080,7080,7080,7080,0
|
|
20231120,155600,311654390,7080,7080,7080,7080,0
|
|
20231120,155500,311654390,7080,7080,7080,7080,0
|
|
20231120,155400,311654390,7080,7080,7080,7080,0
|
|
20231120,155300,311654390,7080,7080,7080,7080,0
|
|
20231120,155200,311654390,7080,7080,7080,7080,0
|
|
20231120,155100,311654390,7080,7080,7080,7080,0
|
|
20231120,155000,311654390,7080,7080,7080,7080,0
|
|
20231120,154900,311654390,7080,7080,7080,7080,0
|
|
20231120,154800,311654390,7080,7080,7080,7080,0
|
|
20231120,154700,311654390,7080,7080,7080,7080,0
|
|
20231120,154600,311654390,7080,7080,7080,7080,0
|
|
20231120,154500,311654390,7080,7080,7080,7080,0
|
|
20231120,154400,311654390,7080,7080,7080,7080,0
|
|
20231120,154300,311654390,7080,7080,7080,7080,0
|
|
20231120,154200,311654390,7080,7080,7080,7080,0
|
|
20231120,154100,311654390,7080,7080,7080,7080,0
|
|
20231120,154000,311654390,7080,7080,7080,7080,0
|
|
20231120,153900,311654390,7080,7080,7080,7080,0
|
|
20231120,153800,311654390,7080,7080,7080,7080,391
|
|
20231120,153700,311654390,7080,7080,7080,7080,0
|
|
20231120,153600,311654390,7080,7080,7080,7080,0
|
|
20231120,153500,311654390,7080,7080,7080,7080,0
|
|
20231120,153400,311654390,7080,7080,7080,7080,0
|
|
20231120,153300,311654390,7080,7080,7080,7080,0
|
|
20231120,153200,311654390,7080,7080,7080,7080,0
|
|
20231120,153100,311654390,7080,7080,7080,7080,0
|
|
20231120,153000,311654390,7080,7080,7080,7080,391
|
|
20231120,152900,308886110,7050,7050,7050,7050,0
|
|
20231120,152800,308886110,7050,7050,7050,7050,0
|
|
20231120,152700,308886110,7050,7050,7050,7050,0
|
|
20231120,152600,308886110,7050,7050,7050,7050,0
|
|
20231120,152500,308886110,7050,7050,7050,7050,0
|
|
20231120,152400,308886110,7050,7050,7050,7050,0
|
|
20231120,152300,308886110,7050,7050,7050,7050,0
|
|
20231120,152200,308886110,7050,7050,7050,7050,0
|
|
20231120,152100,308886110,7050,7050,7050,7050,0
|
|
20231120,152000,308886110,7050,7050,7050,7050,0
|
|
20231120,151900,308886110,7050,7050,7050,7050,257
|
|
20231120,151800,307074260,7050,7070,7070,7050,1147
|
|
20231120,151700,298985150,7080,7080,7080,7080,0
|
|
20231120,151600,298985150,7080,7080,7080,7080,4
|
|
20231120,151500,298956830,7080,7080,7080,7080,20
|
|
20231120,151400,298815230,7070,7070,7070,7070,0
|
|
20231120,151300,298815230,7070,7070,7070,7070,0
|
|
20231120,151200,298815230,7070,7070,7070,7070,0
|
|
20231120,151100,298815230,7070,7070,7070,7070,18
|
|
20231120,151000,298687970,7050,7050,7050,7050,0
|
|
20231120,150900,298687970,7050,7070,7070,7050,1000
|
|
20231120,150800,291631540,7070,7070,7070,7070,40
|
|
20231120,150700,291348740,7080,7080,7080,7080,0
|
|
20231120,150600,291348740,7080,7080,7080,7080,0
|
|
20231120,150500,291348740,7080,7080,7080,7080,0
|
|
20231120,150400,291348740,7080,7080,7080,7080,0
|
|
20231120,150300,291348740,7080,7080,7080,7080,0
|
|
20231120,150200,291348740,7080,7080,7080,7080,0
|
|
20231120,150100,291348740,7080,7080,7080,7080,0
|
|
20231120,150000,291348740,7080,7080,7080,7080,63
|
|
20231120,145900,290902700,7070,7070,7070,7070,0
|
|
20231120,145800,290902700,7070,7070,7070,7070,0
|
|
20231120,145700,290902700,7070,7070,7070,7070,10
|
|
20231120,145600,290832000,7060,7060,7060,7060,0
|
|
20231120,145500,290832000,7060,7060,7060,7060,0
|
|
20231120,145400,290832000,7060,7060,7060,7060,0
|
|
20231120,145300,290832000,7060,7060,7060,7060,0
|
|
20231120,145200,290832000,7060,7070,7070,7060,510
|
|
20231120,145100,287231300,7070,7070,7070,7070,607
|
|
20231120,145000,282939810,7080,7080,7080,7080,2
|
|
20231120,144900,282925650,7080,7080,7080,7080,35
|
|
20231120,144800,282677850,7080,7080,7080,7080,0
|
|
20231120,144700,282677850,7080,7080,7080,7080,20
|
|
20231120,144600,282536250,7070,7070,7070,7070,0
|
|
20231120,144500,282536250,7070,7070,7070,7070,0
|
|
20231120,144400,282536250,7070,7070,7070,7070,0
|
|
20231120,144300,282536250,7070,7070,7070,7070,0
|
|
20231120,144200,282536250,7070,7070,7070,7070,1
|
|
20231120,144100,282529180,7070,7070,7070,7070,10
|
|
20231120,144000,282458480,7080,7080,7080,7080,133
|
|
20231120,143900,281516840,7090,7080,7090,7080,9
|
|
20231120,143800,281453040,7070,7070,7070,7070,0
|
|
20231120,143700,281453040,7070,7070,7070,7070,0
|
|
20231120,143600,281453040,7070,7070,7070,7070,0
|
|
20231120,143500,281453040,7070,7070,7070,7070,0
|
|
20231120,143400,281453040,7070,7070,7070,7070,0
|
|
20231120,143300,281453040,7070,7070,7070,7070,0
|
|
20231120,143200,281453040,7070,7070,7070,7070,0
|
|
20231120,143100,281453040,7070,7070,7070,7070,0
|
|
20231120,143000,281453040,7070,7070,7070,7070,0
|
|
20231120,142900,281453040,7070,7070,7070,7070,0
|
|
20231120,142800,281453040,7070,7070,7070,7070,0
|
|
20231120,142700,281453040,7070,7070,7070,7070,206
|
|
20231120,142600,279996620,7070,7070,7070,7070,0
|
|
20231120,142500,279996620,7070,7070,7070,7070,1550
|
|
20231120,142400,269038120,7070,7070,7070,7070,0
|
|
20231120,142300,269038120,7070,7070,7070,7070,100
|
|
20231120,142200,268331120,7080,7090,7090,7080,30
|
|
20231120,142100,268118710,7080,7090,7090,7080,100
|
|
20231120,142000,267410700,7090,7100,7100,7090,44
|
|
20231120,141900,267098640,7090,7090,7090,7090,15
|
|
20231120,141800,266992290,7090,7090,7090,7090,0
|
|
20231120,141700,266992290,7090,7090,7090,7090,246
|
|
20231120,141600,265248150,7080,7080,7080,7080,0
|
|
20231120,141500,265248150,7080,7080,7080,7080,0
|
|
20231120,141400,265248150,7080,7080,7080,7080,9
|
|
20231120,141300,265184430,7080,7080,7080,7080,0
|
|
20231120,141200,265184430,7080,7080,7080,7080,0
|
|
20231120,141100,265184430,7080,7080,7080,7080,0
|
|
20231120,141000,265184430,7080,7080,7080,7080,5
|
|
20231120,140900,265149030,7080,7080,7080,7080,0
|
|
20231120,140800,265149030,7080,7080,7080,7080,7
|
|
20231120,140700,265099470,7080,7080,7080,7080,686
|
|
20231120,140600,260242590,7090,7090,7090,7090,1
|
|
20231120,140500,260235500,7100,7100,7100,7100,1
|
|
20231120,140400,260228400,7100,7100,7100,7100,209
|
|
20231120,140300,258744500,7080,7080,7080,7080,0
|
|
20231120,140200,258744500,7080,7080,7080,7080,1500
|
|
20231120,140100,248124500,7090,7090,7090,7090,0
|
|
20231120,140000,248124500,7090,7090,7090,7090,699
|
|
20231120,135900,243168590,7090,7090,7090,7090,200
|
|
20231120,135800,241750590,7100,7100,7100,7100,200
|
|
20231120,135700,240330590,7100,7100,7100,7100,632
|
|
20231120,135600,235843390,7100,7100,7100,7100,0
|
|
20231120,135500,235843390,7100,7100,7100,7100,1
|
|
20231120,135400,235836290,7090,7090,7090,7090,0
|
|
20231120,135300,235836290,7090,7090,7090,7090,50
|
|
20231120,135200,235481790,7090,7090,7090,7090,0
|
|
20231120,135100,235481790,7090,7090,7090,7090,863
|
|
20231120,135000,229363120,7090,7090,7090,7090,0
|
|
20231120,134900,229363120,7090,7090,7090,7090,5
|
|
20231120,134800,229327670,7080,7080,7080,7080,639
|
|
20231120,134700,224803550,7080,7080,7080,7080,0
|
|
20231120,134600,224803550,7080,7080,7080,7080,0
|
|
20231120,134500,224803550,7080,7080,7080,7080,1
|
|
20231120,134400,224796470,7090,7080,7090,7080,202
|
|
20231120,134300,223366290,7080,7080,7080,7080,301
|
|
20231120,134200,221235210,7080,7080,7080,7080,9
|
|
20231120,134100,221171490,7080,7080,7080,7080,0
|
|
20231120,134000,221171490,7080,7080,7080,7080,182
|
|
20231120,133900,219882930,7090,7090,7090,7090,0
|
|
20231120,133800,219882930,7090,7090,7090,7090,0
|
|
20231120,133700,219882930,7090,7090,7090,7090,13
|
|
20231120,133600,219790760,7080,7080,7080,7080,188
|
|
20231120,133500,218459720,7080,7080,7080,7080,0
|
|
20231120,133400,218459720,7080,7080,7080,7080,0
|
|
20231120,133300,218459720,7080,7080,7080,7080,1
|
|
20231120,133200,218452640,7080,7080,7080,7080,0
|
|
20231120,133100,218452640,7080,7080,7080,7080,0
|
|
20231120,133000,218452640,7080,7080,7080,7080,0
|
|
20231120,132900,218452640,7080,7080,7080,7080,104
|
|
20231120,132800,217716320,7080,7080,7080,7080,0
|
|
20231120,132700,217716320,7080,7080,7080,7080,14
|
|
20231120,132600,217617200,7080,7080,7080,7080,405
|
|
20231120,132500,214749800,7090,7090,7090,7090,0
|
|
20231120,132400,214749800,7090,7090,7090,7090,71
|
|
20231120,132300,214246410,7100,7090,7100,7090,346
|
|
20231120,132200,211792570,7090,7090,7090,7090,5
|
|
20231120,132100,211757120,7090,7090,7090,7090,420
|
|
20231120,132000,208779320,7080,7080,7080,7080,30
|
|
20231120,131900,208566920,7090,7090,7090,7090,100
|
|
20231120,131800,207857920,7090,7090,7090,7090,300
|
|
20231120,131700,205730920,7090,7090,7090,7090,50
|
|
20231120,131600,205376420,7080,7080,7080,7080,0
|
|
20231120,131500,205376420,7080,7080,7080,7080,0
|
|
20231120,131400,205376420,7080,7080,7080,7080,500
|
|
20231120,131300,201836420,7090,7090,7090,7090,86
|
|
20231120,131200,201226680,7080,7090,7090,7080,27
|
|
20231120,131100,201035320,7080,7080,7080,7080,1
|
|
20231120,131000,201028240,7090,7090,7090,7090,0
|
|
20231120,130900,201028240,7090,7090,7090,7090,0
|
|
20231120,130800,201028240,7090,7090,7090,7090,1
|
|
20231120,130700,201021150,7080,7090,7090,7080,77
|
|
20231120,130600,200475940,7090,7090,7090,7090,0
|
|
20231120,130500,200475940,7090,7090,7090,7090,8
|
|
20231120,130400,200419220,7090,7090,7090,7090,1
|
|
20231120,130300,200412130,7090,7090,7090,7090,500
|
|
20231120,130200,196867130,7090,7080,7090,7080,51
|
|
20231120,130100,196506040,7080,7080,7080,7080,0
|
|
20231120,130000,196506040,7080,7080,7080,7080,51
|
|
20231120,125900,196144960,7090,7090,7090,7090,0
|
|
20231120,125800,196144960,7090,7090,7090,7090,46
|
|
20231120,125700,195818820,7090,7090,7090,7090,184
|
|
20231120,125600,194514260,7090,7090,7090,7090,174
|
|
20231120,125500,193280600,7090,7090,7090,7090,0
|
|
20231120,125400,193280600,7090,7090,7090,7090,0
|
|
20231120,125300,193280600,7090,7090,7090,7090,0
|
|
20231120,125200,193280600,7090,7090,7090,7090,0
|
|
20231120,125100,193280600,7090,7090,7090,7090,0
|
|
20231120,125000,193280600,7090,7090,7090,7090,0
|
|
20231120,124900,193280600,7090,7090,7090,7090,294
|
|
20231120,124800,191196140,7100,7100,7100,7100,0
|
|
20231120,124700,191196140,7100,7100,7100,7100,0
|
|
20231120,124600,191196140,7100,7100,7100,7100,0
|
|
20231120,124500,191196140,7100,7100,7100,7100,0
|
|
20231120,124400,191196140,7100,7100,7100,7100,0
|
|
20231120,124300,191196140,7100,7100,7100,7100,0
|
|
20231120,124200,191196140,7100,7100,7100,7100,0
|
|
20231120,124100,191196140,7100,7100,7100,7100,0
|
|
20231120,124000,191196140,7100,7090,7100,7090,51
|
|
20231120,123900,190834540,7090,7090,7090,7090,173
|
|
20231120,123800,189607970,7090,7090,7090,7090,1
|
|
20231120,123700,189600880,7090,7090,7090,7090,0
|
|
20231120,123600,189600880,7090,7090,7090,7090,6
|
|
20231120,123500,189558340,7090,7090,7090,7090,10
|
|
20231120,123400,189487440,7090,7090,7090,7090,172
|
|
20231120,123300,188267960,7090,7090,7090,7090,0
|
|
20231120,123200,188267960,7090,7090,7090,7090,556
|
|
20231120,123100,184325920,7090,7090,7090,7090,800
|
|
20231120,123000,178653920,7090,7090,7090,7090,0
|
|
20231120,122900,178653920,7090,7090,7090,7090,0
|
|
20231120,122800,178653920,7090,7090,7090,7090,2
|
|
20231120,122700,178639740,7090,7090,7090,7090,0
|
|
20231120,122600,178639740,7090,7090,7090,7090,0
|
|
20231120,122500,178639740,7090,7090,7090,7090,15
|
|
20231120,122400,178533390,7100,7100,7100,7100,150
|
|
20231120,122300,177468390,7100,7100,7100,7100,0
|
|
20231120,122200,177468390,7100,7100,7100,7100,0
|
|
20231120,122100,177468390,7100,7100,7100,7100,0
|
|
20231120,122000,177468390,7100,7090,7100,7090,3
|
|
20231120,121900,177447100,7100,7100,7100,7100,50
|
|
20231120,121800,177092100,7090,7090,7090,7090,1
|
|
20231120,121700,177085010,7100,7100,7100,7100,1
|
|
20231120,121600,177077910,7100,7090,7100,7090,500
|
|
20231120,121500,173530560,7090,7080,7090,7080,4
|
|
20231120,121400,173502210,7080,7080,7080,7080,0
|
|
20231120,121300,173502210,7080,7080,7080,7080,0
|
|
20231120,121200,173502210,7080,7080,7080,7080,0
|
|
20231120,121100,173502210,7080,7080,7080,7080,0
|
|
20231120,121000,173502210,7080,7080,7080,7080,0
|
|
20231120,120900,173502210,7080,7080,7080,7080,1
|
|
20231120,120800,173495130,7080,7080,7080,7080,136
|
|
20231120,120700,172532250,7080,7080,7080,7080,0
|
|
20231120,120600,172532250,7080,7080,7080,7080,0
|
|
20231120,120500,172532250,7080,7080,7080,7080,0
|
|
20231120,120400,172532250,7080,7080,7080,7080,141
|
|
20231120,120300,171533970,7090,7090,7090,7090,0
|
|
20231120,120200,171533970,7090,7090,7090,7090,0
|
|
20231120,120100,171533970,7090,7090,7090,7090,5
|
|
20231120,120000,171498520,7090,7090,7090,7090,0
|
|
20231120,115900,171498520,7090,7090,7090,7090,0
|
|
20231120,115800,171498520,7090,7090,7090,7090,40
|
|
20231120,115700,171214920,7080,7080,7080,7080,0
|
|
20231120,115600,171214920,7080,7080,7080,7080,26
|
|
20231120,115500,171030840,7080,7080,7080,7080,31
|
|
20231120,115400,170811360,7090,7090,7090,7090,0
|
|
20231120,115300,170811360,7090,7090,7090,7090,0
|
|
20231120,115200,170811360,7090,7090,7090,7090,3
|
|
20231120,115100,170790090,7090,7090,7090,7090,0
|
|
20231120,115000,170790090,7090,7090,7090,7090,262
|
|
20231120,114900,168932510,7090,7090,7090,7090,0
|
|
20231120,114800,168932510,7090,7090,7090,7090,0
|
|
20231120,114700,168932510,7090,7090,7090,7090,0
|
|
20231120,114600,168932510,7090,7090,7090,7090,0
|
|
20231120,114500,168932510,7090,7090,7090,7090,0
|
|
20231120,114400,168932510,7090,7090,7090,7090,0
|
|
20231120,114300,168932510,7090,7090,7090,7090,0
|
|
20231120,114200,168932510,7090,7090,7090,7090,0
|
|
20231120,114100,168932510,7090,7090,7090,7090,0
|
|
20231120,114000,168932510,7090,7090,7090,7090,325
|
|
20231120,113900,166628260,7080,7080,7080,7080,90
|
|
20231120,113800,165991060,7080,7080,7080,7080,0
|
|
20231120,113700,165991060,7080,7070,7080,7070,211
|
|
20231120,113600,164498560,7070,7060,7070,7060,58
|
|
20231120,113500,164088510,7060,7070,7070,7060,258
|
|
20231120,113400,162265920,7070,7070,7070,7070,178
|
|
20231120,113300,161007460,7080,7080,7080,7080,816
|
|
20231120,113200,155230180,7080,7080,7080,7080,1142
|
|
20231120,113100,147144820,7070,7070,7070,7070,2
|
|
20231120,113000,147130680,7070,7070,7070,7070,1
|
|
20231120,112900,147123610,7070,7070,7070,7070,21
|
|
20231120,112800,146975140,7070,7070,7070,7070,21
|
|
20231120,112700,146826670,7070,7070,7070,7070,574
|
|
20231120,112600,142768490,7070,7080,7080,7070,6
|
|
20231120,112500,142726050,7070,7070,7070,7070,0
|
|
20231120,112400,142726050,7070,7070,7070,7070,0
|
|
20231120,112300,142726050,7070,7070,7070,7070,4
|
|
20231120,112200,142697770,7070,7070,7070,7070,4
|
|
20231120,112100,142669490,7080,7080,7080,7080,100
|
|
20231120,112000,141961490,7080,7080,7080,7080,9
|
|
20231120,111900,141897770,7070,7070,7070,7070,109
|
|
20231120,111800,141127140,7070,7070,7070,7070,276
|
|
20231120,111700,139175820,7070,7070,7070,7070,20
|
|
20231120,111600,139034420,7070,7070,7070,7070,0
|
|
20231120,111500,139034420,7070,7070,7070,7070,1
|
|
20231120,111400,139027350,7070,7070,7070,7070,104
|
|
20231120,111300,138292070,7070,7070,7070,7070,203
|
|
20231120,111200,136856860,7070,7070,7070,7070,21
|
|
20231120,111100,136708390,7070,7070,7070,7070,0
|
|
20231120,111000,136708390,7070,7070,7070,7070,0
|
|
20231120,110900,136708390,7070,7070,7070,7070,0
|
|
20231120,110800,136708390,7070,7080,7080,7070,11
|
|
20231120,110700,136630610,7080,7080,7080,7080,0
|
|
20231120,110600,136630610,7080,7080,7080,7080,761
|
|
20231120,110500,131242730,7070,7070,7070,7070,0
|
|
20231120,110400,131242730,7070,7070,7070,7070,0
|
|
20231120,110300,131242730,7070,7070,7070,7070,0
|
|
20231120,110200,131242730,7070,7070,7070,7070,47
|
|
20231120,110100,130910440,7070,7070,7070,7070,1
|
|
20231120,110000,130903370,7050,7050,7050,7050,0
|
|
20231120,105900,130903370,7050,7050,7050,7050,0
|
|
20231120,105800,130903370,7050,7050,7050,7050,1
|
|
20231120,105700,130896320,7050,7050,7050,7050,0
|
|
20231120,105600,130896320,7050,7050,7050,7050,0
|
|
20231120,105500,130896320,7050,7050,7050,7050,0
|
|
20231120,105400,130896320,7050,7050,7050,7050,0
|
|
20231120,105300,130896320,7050,7050,7050,7050,110
|
|
20231120,105200,130120820,7060,7060,7060,7060,49
|
|
20231120,105100,129774880,7060,7060,7060,7060,5
|
|
20231120,105000,129739580,7050,7050,7050,7050,142
|
|
20231120,104900,128738480,7050,7050,7050,7050,5
|
|
20231120,104800,128703230,7050,7060,7060,7050,25
|
|
20231120,104700,128526880,7050,7050,7050,7050,0
|
|
20231120,104600,128526880,7050,7050,7050,7050,6
|
|
20231120,104500,128484580,7050,7050,7050,7050,0
|
|
20231120,104400,128484580,7050,7050,7050,7050,31
|
|
20231120,104300,128266030,7050,7060,7060,7050,348
|
|
20231120,104200,125812530,7060,7060,7060,7060,43
|
|
20231120,104100,125508950,7060,7060,7060,7060,21
|
|
20231120,104000,125360690,7060,7070,7070,7060,587
|
|
20231120,103900,121216450,7070,7070,7070,7070,13
|
|
20231120,103800,121124540,7070,7070,7070,7070,0
|
|
20231120,103700,121124540,7070,7070,7070,7070,0
|
|
20231120,103600,121124540,7070,7070,7070,7070,20
|
|
20231120,103500,120983140,7070,7070,7070,7070,20
|
|
20231120,103400,120841740,7070,7080,7080,7070,708
|
|
20231120,103300,115835160,7090,7090,7090,7090,2
|
|
20231120,103200,115820980,7090,7090,7090,7090,0
|
|
20231120,103100,115820980,7090,7090,7090,7090,20
|
|
20231120,103000,115679180,7080,7080,7080,7080,280
|
|
20231120,102900,113696780,7070,7070,7070,7070,0
|
|
20231120,102800,113696780,7070,7070,7070,7070,15
|
|
20231120,102700,113590730,7070,7070,7070,7070,146
|
|
20231120,102600,112558510,7080,7080,7080,7080,2
|
|
20231120,102500,112544350,7080,7080,7080,7080,130
|
|
20231120,102400,111623950,7080,7080,7080,7080,0
|
|
20231120,102300,111623950,7080,7080,7080,7080,0
|
|
20231120,102200,111623950,7080,7080,7080,7080,0
|
|
20231120,102100,111623950,7080,7080,7080,7080,0
|
|
20231120,102000,111623950,7080,7080,7080,7080,1
|
|
20231120,101900,111616870,7080,7080,7080,7080,100
|
|
20231120,101800,110908870,7080,7080,7080,7080,0
|
|
20231120,101700,110908870,7080,7080,7080,7080,14
|
|
20231120,101600,110809750,7090,7090,7090,7090,517
|
|
20231120,101500,107144220,7090,7090,7090,7090,0
|
|
20231120,101400,107144220,7090,7090,7090,7090,0
|
|
20231120,101300,107144220,7090,7090,7090,7090,0
|
|
20231120,101200,107144220,7090,7090,7090,7090,1
|
|
20231120,101100,107137130,7090,7090,7090,7090,0
|
|
20231120,101000,107137130,7090,7090,7090,7090,0
|
|
20231120,100900,107137130,7090,7090,7090,7090,0
|
|
20231120,100800,107137130,7090,7090,7090,7090,0
|
|
20231120,100700,107137130,7090,7090,7090,7090,1
|
|
20231120,100600,107130040,7100,7100,7100,7100,1
|
|
20231120,100500,107122940,7090,7090,7090,7090,5
|
|
20231120,100400,107087490,7100,7090,7100,7090,6
|
|
20231120,100300,107044940,7080,7100,7100,7080,141
|
|
20231120,100200,106046610,7100,7100,7100,7100,1
|
|
20231120,100100,106039510,7070,7070,7070,7070,0
|
|
20231120,100000,106039510,7070,7070,7070,7070,1
|
|
20231120,095900,106032440,7080,7080,7080,7080,85
|
|
20231120,095800,105430640,7080,7080,7080,7080,50
|
|
20231120,095700,105076640,7120,7120,7120,7120,0
|
|
20231120,095600,105076640,7120,7120,7120,7120,0
|
|
20231120,095500,105076640,7120,7120,7120,7120,0
|
|
20231120,095400,105076640,7120,7120,7120,7120,0
|
|
20231120,095300,105076640,7120,7120,7120,7120,5
|
|
20231120,095200,105041040,7120,7120,7120,7120,10
|
|
20231120,095100,104969840,7120,7120,7120,7120,1
|
|
20231120,095000,104962720,7140,7130,7140,7130,390
|
|
20231120,094900,102179910,7120,7080,7120,7080,100
|
|
20231120,094800,101470190,7070,7060,7070,7060,1980
|
|
20231120,094700,87477720,7070,7080,7080,7070,166
|
|
20231120,094600,86303500,7080,7080,7080,7080,0
|
|
20231120,094500,86303500,7080,7080,7080,7080,0
|
|
20231120,094400,86303500,7080,7080,7080,7080,500
|
|
20231120,094300,82763500,7080,7080,7080,7080,75
|
|
20231120,094200,82232500,7070,7070,7070,7070,1
|
|
20231120,094100,82225430,7070,7070,7070,7070,12
|
|
20231120,094000,82140590,7070,7080,7080,7070,668
|
|
20231120,093900,77411160,7080,7080,7080,7080,155
|
|
20231120,093800,76313760,7050,7050,7050,7050,0
|
|
20231120,093700,76313760,7050,7060,7060,7050,2432
|
|
20231120,093600,59165910,7070,7070,7070,7070,1
|
|
20231120,093500,59158840,7070,7080,7080,7070,822
|
|
20231120,093400,53347290,7070,7070,7070,7070,1
|
|
20231120,093300,53340220,7070,7080,7080,7070,113
|
|
20231120,093200,52540190,7080,7080,7080,7080,5
|
|
20231120,093100,52504790,7080,7080,7080,7080,286
|
|
20231120,093000,50479910,7080,7090,7090,7080,48
|
|
20231120,092900,50139960,7070,7070,7070,7070,0
|
|
20231120,092800,50139960,7070,7090,7090,7070,538
|
|
20231120,092700,46326360,7120,7120,7120,7120,1
|
|
20231120,092600,46319240,7140,7140,7140,7140,0
|
|
20231120,092500,46319240,7140,7100,7140,7100,220
|
|
20231120,092400,44752770,7100,7100,7100,7100,0
|
|
20231120,092300,44752770,7100,7100,7100,7100,6
|
|
20231120,092200,44710170,7100,7100,7100,7100,0
|
|
20231120,092100,44710170,7100,7080,7100,7080,492
|
|
20231120,092000,41225450,7090,7080,7090,7050,710
|
|
20231120,091900,36207670,7120,7120,7120,7120,0
|
|
20231120,091800,36207670,7120,7080,7120,7080,2352
|
|
20231120,091700,19528010,7070,7090,7090,7070,218
|
|
20231120,091600,17986390,7090,7090,7090,7090,1
|
|
20231120,091500,17979300,7100,7090,7100,7090,9
|
|
20231120,091400,17915420,7070,7070,7070,7070,0
|
|
20231120,091300,17915420,7070,7080,7080,7070,50
|
|
20231120,091200,17561910,7080,7070,7080,7070,53
|
|
20231120,091100,17186690,7070,7070,7070,7070,27
|
|
20231120,091000,16995800,7070,7070,7070,7070,3
|
|
20231120,090900,16974590,7070,7090,7090,7070,1002
|
|
20231120,090800,9877840,7090,7090,7100,7090,3
|
|
20231120,090700,9856560,7090,7100,7100,7090,6
|
|
20231120,090600,9814000,7090,7110,7120,7080,241
|
|
20231120,090500,8101430,7160,7090,7160,7090,197
|
|
20231120,090400,6698080,7090,7090,7090,7090,34
|
|
20231120,090300,6457020,7090,7080,7100,7080,19
|
|
20231120,090200,6322260,7080,7080,7080,7080,35
|
|
20231120,090100,6074460,7080,7080,7080,7080,2
|
|
20231120,090000,6060300,7100,7080,7100,7070,856
|