673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201000,378648570,7070,7070,7070,7070,745
|
|
20231121,200900,378648570,7070,7070,7070,7070,0
|
|
20231121,200800,378648570,7070,7070,7070,7070,0
|
|
20231121,200700,378648570,7070,7070,7070,7070,0
|
|
20231121,200600,378648570,7070,7070,7070,7070,0
|
|
20231121,200500,378648570,7070,7070,7070,7070,0
|
|
20231121,200400,378648570,7070,7070,7070,7070,0
|
|
20231121,200300,378648570,7070,7070,7070,7070,0
|
|
20231121,200200,378648570,7070,7070,7070,7070,0
|
|
20231121,200100,378648570,7070,7070,7070,7070,0
|
|
20231121,200000,378648570,7070,7070,7070,7070,0
|
|
20231121,195900,378648570,7070,7070,7070,7070,0
|
|
20231121,195800,378648570,7070,7070,7070,7070,0
|
|
20231121,195700,378648570,7070,7070,7070,7070,0
|
|
20231121,195600,378648570,7070,7070,7070,7070,0
|
|
20231121,195500,378648570,7070,7070,7070,7070,0
|
|
20231121,195400,378648570,7070,7070,7070,7070,0
|
|
20231121,195300,378648570,7070,7070,7070,7070,0
|
|
20231121,195200,378648570,7070,7070,7070,7070,0
|
|
20231121,195100,378648570,7070,7070,7070,7070,0
|
|
20231121,195000,378648570,7070,7070,7070,7070,0
|
|
20231121,194900,378648570,7070,7070,7070,7070,0
|
|
20231121,194800,378648570,7070,7070,7070,7070,0
|
|
20231121,194700,378648570,7070,7070,7070,7070,0
|
|
20231121,194600,378648570,7070,7070,7070,7070,0
|
|
20231121,194500,378648570,7070,7070,7070,7070,0
|
|
20231121,194400,378648570,7070,7070,7070,7070,0
|
|
20231121,194300,378648570,7070,7070,7070,7070,0
|
|
20231121,194200,378648570,7070,7070,7070,7070,0
|
|
20231121,194100,378648570,7070,7070,7070,7070,0
|
|
20231121,194000,378648570,7070,7070,7070,7070,745
|
|
20231121,193900,378648570,7070,7070,7070,7070,0
|
|
20231121,193800,378648570,7070,7070,7070,7070,0
|
|
20231121,193700,378648570,7070,7070,7070,7070,0
|
|
20231121,193600,378648570,7070,7070,7070,7070,0
|
|
20231121,193500,378648570,7070,7070,7070,7070,0
|
|
20231121,193400,378648570,7070,7070,7070,7070,0
|
|
20231121,193300,378648570,7070,7070,7070,7070,0
|
|
20231121,193200,378648570,7070,7070,7070,7070,0
|
|
20231121,193100,378648570,7070,7070,7070,7070,0
|
|
20231121,193000,378648570,7070,7070,7070,7070,0
|
|
20231121,192900,378648570,7070,7070,7070,7070,0
|
|
20231121,192800,378648570,7070,7070,7070,7070,0
|
|
20231121,192700,378648570,7070,7070,7070,7070,0
|
|
20231121,192600,378648570,7070,7070,7070,7070,0
|
|
20231121,192500,378648570,7070,7070,7070,7070,0
|
|
20231121,192400,378648570,7070,7070,7070,7070,0
|
|
20231121,192300,378648570,7070,7070,7070,7070,0
|
|
20231121,192200,378648570,7070,7070,7070,7070,0
|
|
20231121,192100,378648570,7070,7070,7070,7070,0
|
|
20231121,192000,378648570,7070,7070,7070,7070,0
|
|
20231121,191900,378648570,7070,7070,7070,7070,0
|
|
20231121,191800,378648570,7070,7070,7070,7070,0
|
|
20231121,191700,378648570,7070,7070,7070,7070,0
|
|
20231121,191600,378648570,7070,7070,7070,7070,0
|
|
20231121,191500,378648570,7070,7070,7070,7070,0
|
|
20231121,191400,378648570,7070,7070,7070,7070,0
|
|
20231121,191300,378648570,7070,7070,7070,7070,0
|
|
20231121,191200,378648570,7070,7070,7070,7070,0
|
|
20231121,191100,378648570,7070,7070,7070,7070,0
|
|
20231121,191000,378648570,7070,7070,7070,7070,745
|
|
20231121,190900,378648570,7070,7070,7070,7070,0
|
|
20231121,190800,378648570,7070,7070,7070,7070,0
|
|
20231121,190700,378648570,7070,7070,7070,7070,0
|
|
20231121,190600,378648570,7070,7070,7070,7070,0
|
|
20231121,190500,378648570,7070,7070,7070,7070,0
|
|
20231121,190400,378648570,7070,7070,7070,7070,0
|
|
20231121,190300,378648570,7070,7070,7070,7070,0
|
|
20231121,190200,378648570,7070,7070,7070,7070,0
|
|
20231121,190100,378648570,7070,7070,7070,7070,0
|
|
20231121,190000,378648570,7070,7070,7070,7070,0
|
|
20231121,185900,378648570,7070,7070,7070,7070,0
|
|
20231121,185800,378648570,7070,7070,7070,7070,0
|
|
20231121,185700,378648570,7070,7070,7070,7070,0
|
|
20231121,185600,378648570,7070,7070,7070,7070,0
|
|
20231121,185500,378648570,7070,7070,7070,7070,0
|
|
20231121,185400,378648570,7070,7070,7070,7070,0
|
|
20231121,185300,378648570,7070,7070,7070,7070,0
|
|
20231121,185200,378648570,7070,7070,7070,7070,0
|
|
20231121,185100,378648570,7070,7070,7070,7070,0
|
|
20231121,185000,378648570,7070,7070,7070,7070,0
|
|
20231121,184900,378648570,7070,7070,7070,7070,0
|
|
20231121,184800,378648570,7070,7070,7070,7070,0
|
|
20231121,184700,378648570,7070,7070,7070,7070,0
|
|
20231121,184600,378648570,7070,7070,7070,7070,0
|
|
20231121,184500,378648570,7070,7070,7070,7070,0
|
|
20231121,184400,378648570,7070,7070,7070,7070,0
|
|
20231121,184300,378648570,7070,7070,7070,7070,0
|
|
20231121,184200,378648570,7070,7070,7070,7070,0
|
|
20231121,184100,378648570,7070,7070,7070,7070,0
|
|
20231121,184000,378648570,7070,7070,7070,7070,745
|
|
20231121,183900,378648570,7070,7070,7070,7070,0
|
|
20231121,183800,378648570,7070,7070,7070,7070,0
|
|
20231121,183700,378648570,7070,7070,7070,7070,0
|
|
20231121,183600,378648570,7070,7070,7070,7070,0
|
|
20231121,183500,378648570,7070,7070,7070,7070,0
|
|
20231121,183400,378648570,7070,7070,7070,7070,0
|
|
20231121,183300,378648570,7070,7070,7070,7070,0
|
|
20231121,183200,378648570,7070,7070,7070,7070,0
|
|
20231121,183100,378648570,7070,7070,7070,7070,0
|
|
20231121,183000,378648570,7070,7070,7070,7070,0
|
|
20231121,182900,378648570,7070,7070,7070,7070,0
|
|
20231121,182800,378648570,7070,7070,7070,7070,0
|
|
20231121,182700,378648570,7070,7070,7070,7070,0
|
|
20231121,182600,378648570,7070,7070,7070,7070,0
|
|
20231121,182500,378648570,7070,7070,7070,7070,0
|
|
20231121,182400,378648570,7070,7070,7070,7070,0
|
|
20231121,182300,378648570,7070,7070,7070,7070,0
|
|
20231121,182200,378648570,7070,7070,7070,7070,0
|
|
20231121,182100,378648570,7070,7070,7070,7070,0
|
|
20231121,182000,378648570,7070,7070,7070,7070,0
|
|
20231121,181900,378648570,7070,7070,7070,7070,0
|
|
20231121,181800,378648570,7070,7070,7070,7070,0
|
|
20231121,181700,378648570,7070,7070,7070,7070,0
|
|
20231121,181600,378648570,7070,7070,7070,7070,0
|
|
20231121,181500,378648570,7070,7070,7070,7070,0
|
|
20231121,181400,378648570,7070,7070,7070,7070,0
|
|
20231121,181300,378648570,7070,7070,7070,7070,0
|
|
20231121,181200,378648570,7070,7070,7070,7070,0
|
|
20231121,181100,378648570,7070,7070,7070,7070,0
|
|
20231121,181000,378648570,7070,7070,7070,7070,745
|
|
20231121,180900,378648570,7070,7070,7070,7070,0
|
|
20231121,180800,378648570,7070,7070,7070,7070,0
|
|
20231121,180700,378648570,7070,7070,7070,7070,0
|
|
20231121,180600,378648570,7070,7070,7070,7070,0
|
|
20231121,180500,378648570,7070,7070,7070,7070,0
|
|
20231121,180400,378648570,7070,7070,7070,7070,0
|
|
20231121,180300,378648570,7070,7070,7070,7070,0
|
|
20231121,180200,378648570,7070,7070,7070,7070,0
|
|
20231121,180100,378648570,7070,7070,7070,7070,0
|
|
20231121,180000,378648570,7070,7070,7070,7070,0
|
|
20231121,175900,378648570,7070,7070,7070,7070,0
|
|
20231121,175800,378648570,7070,7070,7070,7070,0
|
|
20231121,175700,378648570,7070,7070,7070,7070,0
|
|
20231121,175600,378648570,7070,7070,7070,7070,0
|
|
20231121,175500,378648570,7070,7070,7070,7070,0
|
|
20231121,175400,378648570,7070,7070,7070,7070,0
|
|
20231121,175300,378648570,7070,7070,7070,7070,0
|
|
20231121,175200,378648570,7070,7070,7070,7070,0
|
|
20231121,175100,378648570,7070,7070,7070,7070,0
|
|
20231121,175000,378648570,7070,7070,7070,7070,0
|
|
20231121,174900,378648570,7070,7070,7070,7070,0
|
|
20231121,174800,378648570,7070,7070,7070,7070,0
|
|
20231121,174700,378648570,7070,7070,7070,7070,0
|
|
20231121,174600,378648570,7070,7070,7070,7070,0
|
|
20231121,174500,378648570,7070,7070,7070,7070,0
|
|
20231121,174400,378648570,7070,7070,7070,7070,0
|
|
20231121,174300,378648570,7070,7070,7070,7070,0
|
|
20231121,174200,378648570,7070,7070,7070,7070,0
|
|
20231121,174100,378648570,7070,7070,7070,7070,0
|
|
20231121,174000,378648570,7070,7070,7070,7070,745
|
|
20231121,173900,378648570,7070,7070,7070,7070,0
|
|
20231121,173800,378648570,7070,7070,7070,7070,0
|
|
20231121,173700,378648570,7070,7070,7070,7070,0
|
|
20231121,173600,378648570,7070,7070,7070,7070,0
|
|
20231121,173500,378648570,7070,7070,7070,7070,0
|
|
20231121,173400,378648570,7070,7070,7070,7070,0
|
|
20231121,173300,378648570,7070,7070,7070,7070,0
|
|
20231121,173200,378648570,7070,7070,7070,7070,0
|
|
20231121,173100,378648570,7070,7070,7070,7070,0
|
|
20231121,173000,378648570,7070,7070,7070,7070,0
|
|
20231121,172900,378648570,7070,7070,7070,7070,0
|
|
20231121,172800,378648570,7070,7070,7070,7070,0
|
|
20231121,172700,378648570,7070,7070,7070,7070,0
|
|
20231121,172600,378648570,7070,7070,7070,7070,0
|
|
20231121,172500,378648570,7070,7070,7070,7070,0
|
|
20231121,172400,378648570,7070,7070,7070,7070,0
|
|
20231121,172300,378648570,7070,7070,7070,7070,0
|
|
20231121,172200,378648570,7070,7070,7070,7070,0
|
|
20231121,172100,378648570,7070,7070,7070,7070,0
|
|
20231121,172000,378648570,7070,7070,7070,7070,0
|
|
20231121,171900,378648570,7070,7070,7070,7070,0
|
|
20231121,171800,378648570,7070,7070,7070,7070,0
|
|
20231121,171700,378648570,7070,7070,7070,7070,0
|
|
20231121,171600,378648570,7070,7070,7070,7070,0
|
|
20231121,171500,378648570,7070,7070,7070,7070,0
|
|
20231121,171400,378648570,7070,7070,7070,7070,0
|
|
20231121,171300,378648570,7070,7070,7070,7070,0
|
|
20231121,171200,378648570,7070,7070,7070,7070,0
|
|
20231121,171100,378648570,7070,7070,7070,7070,0
|
|
20231121,171000,378648570,7070,7070,7070,7070,745
|
|
20231121,170900,378648570,7070,7070,7070,7070,0
|
|
20231121,170800,378648570,7070,7070,7070,7070,0
|
|
20231121,170700,378648570,7070,7070,7070,7070,0
|
|
20231121,170600,378648570,7070,7070,7070,7070,0
|
|
20231121,170500,378648570,7070,7070,7070,7070,0
|
|
20231121,170400,378648570,7070,7070,7070,7070,0
|
|
20231121,170300,378648570,7070,7070,7070,7070,0
|
|
20231121,170200,378648570,7070,7070,7070,7070,0
|
|
20231121,170100,378648570,7070,7070,7070,7070,0
|
|
20231121,170000,378648570,7070,7070,7070,7070,0
|
|
20231121,165900,378648570,7070,7070,7070,7070,0
|
|
20231121,165800,378648570,7070,7070,7070,7070,0
|
|
20231121,165700,378648570,7070,7070,7070,7070,0
|
|
20231121,165600,378648570,7070,7070,7070,7070,0
|
|
20231121,165500,378648570,7070,7070,7070,7070,0
|
|
20231121,165400,378648570,7070,7070,7070,7070,0
|
|
20231121,165300,378648570,7070,7070,7070,7070,0
|
|
20231121,165200,378648570,7070,7070,7070,7070,0
|
|
20231121,165100,378648570,7070,7070,7070,7070,0
|
|
20231121,165000,378648570,7070,7070,7070,7070,0
|
|
20231121,164900,378648570,7070,7070,7070,7070,0
|
|
20231121,164800,378648570,7070,7070,7070,7070,0
|
|
20231121,164700,378648570,7070,7070,7070,7070,0
|
|
20231121,164600,378648570,7070,7070,7070,7070,0
|
|
20231121,164500,378648570,7070,7070,7070,7070,0
|
|
20231121,164400,378648570,7070,7070,7070,7070,0
|
|
20231121,164300,378648570,7070,7070,7070,7070,0
|
|
20231121,164200,378648570,7070,7070,7070,7070,0
|
|
20231121,164100,378648570,7070,7070,7070,7070,0
|
|
20231121,164000,378648570,7070,7070,7070,7070,745
|
|
20231121,163900,378648570,7070,7070,7070,7070,0
|
|
20231121,163800,378648570,7070,7070,7070,7070,0
|
|
20231121,163700,378648570,7070,7070,7070,7070,0
|
|
20231121,163600,378648570,7070,7070,7070,7070,0
|
|
20231121,163500,378648570,7070,7070,7070,7070,0
|
|
20231121,163400,378648570,7070,7070,7070,7070,0
|
|
20231121,163300,378648570,7070,7070,7070,7070,0
|
|
20231121,163200,378648570,7070,7070,7070,7070,0
|
|
20231121,163100,378648570,7070,7070,7070,7070,0
|
|
20231121,163000,378648570,7070,7070,7070,7070,0
|
|
20231121,162900,378648570,7070,7070,7070,7070,0
|
|
20231121,162800,378648570,7070,7070,7070,7070,0
|
|
20231121,162700,378648570,7070,7070,7070,7070,0
|
|
20231121,162600,378648570,7070,7070,7070,7070,0
|
|
20231121,162500,378648570,7070,7070,7070,7070,0
|
|
20231121,162400,378648570,7070,7070,7070,7070,0
|
|
20231121,162300,378648570,7070,7070,7070,7070,0
|
|
20231121,162200,378648570,7070,7070,7070,7070,0
|
|
20231121,162100,378648570,7070,7070,7070,7070,0
|
|
20231121,162000,378648570,7070,7070,7070,7070,0
|
|
20231121,161900,378648570,7070,7070,7070,7070,0
|
|
20231121,161800,378648570,7070,7070,7070,7070,0
|
|
20231121,161700,378648570,7070,7070,7070,7070,0
|
|
20231121,161600,378648570,7070,7070,7070,7070,0
|
|
20231121,161500,378648570,7070,7070,7070,7070,0
|
|
20231121,161400,378648570,7070,7070,7070,7070,0
|
|
20231121,161300,378648570,7070,7070,7070,7070,0
|
|
20231121,161200,378648570,7070,7070,7070,7070,0
|
|
20231121,161100,378648570,7070,7070,7070,7070,0
|
|
20231121,161000,378648570,7070,7070,7070,7070,745
|
|
20231121,160900,378648570,7070,7070,7070,7070,0
|
|
20231121,160800,378648570,7070,7070,7070,7070,0
|
|
20231121,160700,378648570,7070,7070,7070,7070,0
|
|
20231121,160600,378648570,7070,7070,7070,7070,0
|
|
20231121,160500,378648570,7070,7070,7070,7070,0
|
|
20231121,160400,378648570,7070,7070,7070,7070,0
|
|
20231121,160300,378648570,7070,7070,7070,7070,0
|
|
20231121,160200,378648570,7070,7070,7070,7070,0
|
|
20231121,160100,378648570,7070,7070,7070,7070,0
|
|
20231121,160000,378648570,7070,7070,7070,7070,0
|
|
20231121,155900,378648570,7070,7070,7070,7070,0
|
|
20231121,155800,378648570,7070,7070,7070,7070,0
|
|
20231121,155700,378648570,7070,7070,7070,7070,0
|
|
20231121,155600,378648570,7070,7070,7070,7070,0
|
|
20231121,155500,378648570,7070,7070,7070,7070,0
|
|
20231121,155400,378648570,7070,7070,7070,7070,0
|
|
20231121,155300,378648570,7070,7070,7070,7070,0
|
|
20231121,155200,378648570,7070,7070,7070,7070,0
|
|
20231121,155100,378648570,7070,7070,7070,7070,0
|
|
20231121,155000,378648570,7070,7070,7070,7070,0
|
|
20231121,154900,378648570,7070,7070,7070,7070,0
|
|
20231121,154800,378648570,7070,7070,7070,7070,0
|
|
20231121,154700,378648570,7070,7070,7070,7070,0
|
|
20231121,154600,378648570,7070,7070,7070,7070,0
|
|
20231121,154500,378648570,7070,7070,7070,7070,0
|
|
20231121,154400,378648570,7070,7070,7070,7070,0
|
|
20231121,154300,378648570,7070,7070,7070,7070,0
|
|
20231121,154200,378648570,7070,7070,7070,7070,0
|
|
20231121,154100,378648570,7070,7070,7070,7070,0
|
|
20231121,154000,378648570,7070,7070,7070,7070,745
|
|
20231121,153900,378648570,7070,7070,7070,7070,0
|
|
20231121,153800,378648570,7070,7070,7070,7070,0
|
|
20231121,153700,378648570,7070,7070,7070,7070,0
|
|
20231121,153600,378648570,7070,7070,7070,7070,0
|
|
20231121,153500,378648570,7070,7070,7070,7070,0
|
|
20231121,153400,378648570,7070,7070,7070,7070,0
|
|
20231121,153300,378648570,7070,7070,7070,7070,0
|
|
20231121,153200,378648570,7070,7070,7070,7070,0
|
|
20231121,153100,378648570,7070,7070,7070,7070,0
|
|
20231121,153000,378648570,7070,7070,7070,7070,745
|
|
20231121,152900,373381420,7040,7040,7040,7040,0
|
|
20231121,152800,373381420,7040,7040,7040,7040,0
|
|
20231121,152700,373381420,7040,7040,7040,7040,0
|
|
20231121,152600,373381420,7040,7040,7040,7040,0
|
|
20231121,152500,373381420,7040,7040,7040,7040,0
|
|
20231121,152400,373381420,7040,7040,7040,7040,0
|
|
20231121,152300,373381420,7040,7040,7040,7040,0
|
|
20231121,152200,373381420,7040,7040,7040,7040,0
|
|
20231121,152100,373381420,7040,7040,7040,7040,0
|
|
20231121,152000,373381420,7040,7040,7040,7040,0
|
|
20231121,151900,373381420,7040,7050,7050,7040,160
|
|
20231121,151800,372253750,7060,7050,7060,7050,151
|
|
20231121,151700,371187700,7050,7050,7050,7050,95
|
|
20231121,151600,370517950,7050,7050,7050,7050,7
|
|
20231121,151500,370468600,7050,7050,7050,7050,0
|
|
20231121,151400,370468600,7050,7050,7050,7050,1
|
|
20231121,151300,370461550,7050,7050,7050,7050,19
|
|
20231121,151200,370327600,7050,7050,7050,7050,8
|
|
20231121,151100,370271200,7050,7050,7050,7050,32
|
|
20231121,151000,370045600,7050,7050,7050,7050,222
|
|
20231121,150900,368480500,7060,7060,7060,7060,20
|
|
20231121,150800,368339300,7060,7060,7060,7060,0
|
|
20231121,150700,368339300,7060,7060,7060,7060,0
|
|
20231121,150600,368339300,7060,7060,7060,7060,0
|
|
20231121,150500,368339300,7060,7060,7060,7060,0
|
|
20231121,150400,368339300,7060,7060,7060,7060,0
|
|
20231121,150300,368339300,7060,7060,7060,7060,1
|
|
20231121,150200,368332240,7050,7050,7050,7050,27
|
|
20231121,150100,368141890,7050,7050,7050,7050,1012
|
|
20231121,150000,361007290,7060,7060,7060,7060,5
|
|
20231121,145900,360971990,7050,7050,7050,7050,0
|
|
20231121,145800,360971990,7050,7050,7050,7050,210
|
|
20231121,145700,359491490,7050,7050,7050,7050,0
|
|
20231121,145600,359491490,7050,7050,7050,7050,0
|
|
20231121,145500,359491490,7050,7050,7050,7050,70
|
|
20231121,145400,358997990,7070,7070,7070,7070,0
|
|
20231121,145300,358997990,7070,7070,7070,7070,0
|
|
20231121,145200,358997990,7070,7070,7070,7070,20
|
|
20231121,145100,358856590,7050,7050,7050,7050,3
|
|
20231121,145000,358835440,7060,7060,7060,7060,0
|
|
20231121,144900,358835440,7060,7060,7060,7060,0
|
|
20231121,144800,358835440,7060,7040,7060,7040,534
|
|
20231121,144700,355072580,7050,7060,7060,7050,1021
|
|
20231121,144600,347874520,7060,7060,7060,7060,1
|
|
20231121,144500,347867460,7060,7060,7060,7060,0
|
|
20231121,144400,347867460,7060,7060,7060,7060,6
|
|
20231121,144300,347825100,7060,7060,7060,7060,0
|
|
20231121,144200,347825100,7060,7060,7060,7060,0
|
|
20231121,144100,347825100,7060,7060,7060,7060,0
|
|
20231121,144000,347825100,7060,7060,7060,7060,0
|
|
20231121,143900,347825100,7060,7060,7060,7060,0
|
|
20231121,143800,347825100,7060,7060,7060,7060,0
|
|
20231121,143700,347825100,7060,7060,7060,7060,193
|
|
20231121,143600,346462520,7070,7070,7070,7070,0
|
|
20231121,143500,346462520,7070,7070,7070,7070,15
|
|
20231121,143400,346356470,7060,7060,7060,7060,75
|
|
20231121,143300,345826970,7050,7050,7050,7050,877
|
|
20231121,143200,339644120,7050,7060,7060,7050,218
|
|
20231121,143100,338106600,7060,7060,7060,7060,1
|
|
20231121,143000,338099540,7060,7060,7060,7060,0
|
|
20231121,142900,338099540,7060,7060,7060,7060,0
|
|
20231121,142800,338099540,7060,7060,7060,7060,25
|
|
20231121,142700,337923040,7050,7050,7050,7050,1596
|
|
20231121,142600,326671240,7060,7060,7060,7060,71
|
|
20231121,142500,326169980,7060,7070,7070,7060,101
|
|
20231121,142400,325456910,7070,7070,7070,7070,0
|
|
20231121,142300,325456910,7070,7070,7070,7070,0
|
|
20231121,142200,325456910,7070,7070,7070,7070,21
|
|
20231121,142100,325308440,7070,7060,7070,7060,88
|
|
20231121,142000,324687150,7060,7060,7060,7060,70
|
|
20231121,141900,324192950,7060,7060,7060,7060,0
|
|
20231121,141800,324192950,7060,7060,7060,7060,0
|
|
20231121,141700,324192950,7060,7060,7060,7060,80
|
|
20231121,141600,323628150,7060,7060,7060,7060,0
|
|
20231121,141500,323628150,7060,7060,7060,7060,0
|
|
20231121,141400,323628150,7060,7060,7060,7060,1
|
|
20231121,141300,323621090,7060,7060,7060,7060,59
|
|
20231121,141200,323204550,7060,7060,7060,7060,166
|
|
20231121,141100,322032590,7060,7060,7060,7060,0
|
|
20231121,141000,322032590,7060,7060,7060,7060,600
|
|
20231121,140900,317796590,7060,7060,7060,7060,0
|
|
20231121,140800,317796590,7060,7060,7060,7060,1001
|
|
20231121,140700,310729530,7070,7070,7070,7070,151
|
|
20231121,140600,309661960,7070,7070,7070,7070,0
|
|
20231121,140500,309661960,7070,7070,7070,7070,45
|
|
20231121,140400,309343810,7070,7070,7070,7070,120
|
|
20231121,140300,308495410,7070,7070,7070,7070,90
|
|
20231121,140200,307859110,7080,7080,7080,7080,1
|
|
20231121,140100,307852030,7060,7060,7060,7060,0
|
|
20231121,140000,307852030,7060,7060,7060,7060,0
|
|
20231121,135900,307852030,7060,7060,7060,7060,0
|
|
20231121,135800,307852030,7060,7060,7060,7060,0
|
|
20231121,135700,307852030,7060,7060,7060,7060,0
|
|
20231121,135600,307852030,7060,7070,7070,7060,565
|
|
20231121,135500,303860010,7080,7080,7080,7080,0
|
|
20231121,135400,303860010,7080,7080,7080,7080,0
|
|
20231121,135300,303860010,7080,7080,7080,7080,0
|
|
20231121,135200,303860010,7080,7080,7080,7080,1
|
|
20231121,135100,303852930,7070,7070,7070,7070,0
|
|
20231121,135000,303852930,7070,7070,7070,7070,0
|
|
20231121,134900,303852930,7070,7070,7070,7070,60
|
|
20231121,134800,303428730,7060,7070,7070,7060,212
|
|
20231121,134700,301930610,7070,7070,7070,7070,0
|
|
20231121,134600,301930610,7070,7070,7070,7070,80
|
|
20231121,134500,301365010,7070,7070,7070,7070,0
|
|
20231121,134400,301365010,7070,7070,7070,7070,78
|
|
20231121,134300,300813550,7070,7080,7080,7070,12
|
|
20231121,134200,300728700,7070,7070,7070,7070,0
|
|
20231121,134100,300728700,7070,7070,7070,7070,0
|
|
20231121,134000,300728700,7070,7070,7070,7070,298
|
|
20231121,133900,298621840,7080,7080,7080,7080,0
|
|
20231121,133800,298621840,7080,7080,7080,7080,0
|
|
20231121,133700,298621840,7080,7080,7080,7080,0
|
|
20231121,133600,298621840,7080,7080,7080,7080,315
|
|
20231121,133500,296391640,7080,7080,7080,7080,0
|
|
20231121,133400,296391640,7080,7080,7080,7080,0
|
|
20231121,133300,296391640,7080,7080,7080,7080,0
|
|
20231121,133200,296391640,7080,7080,7080,7080,8
|
|
20231121,133100,296335000,7090,7090,7090,7090,23
|
|
20231121,133000,296171930,7090,7090,7090,7090,55
|
|
20231121,132900,295781980,7080,7080,7080,7080,0
|
|
20231121,132800,295781980,7080,7080,7080,7080,0
|
|
20231121,132700,295781980,7080,7080,7080,7080,212
|
|
20231121,132600,294281020,7080,7080,7080,7080,0
|
|
20231121,132500,294281020,7080,7080,7080,7080,120
|
|
20231121,132400,293431420,7090,7090,7090,7090,0
|
|
20231121,132300,293431420,7090,7090,7090,7090,50
|
|
20231121,132200,293076920,7090,7090,7090,7090,0
|
|
20231121,132100,293076920,7090,7090,7090,7090,0
|
|
20231121,132000,293076920,7090,7090,7090,7090,1
|
|
20231121,131900,293069830,7090,7090,7090,7090,0
|
|
20231121,131800,293069830,7090,7090,7090,7090,3
|
|
20231121,131700,293048560,7090,7090,7090,7090,0
|
|
20231121,131600,293048560,7090,7090,7090,7090,1
|
|
20231121,131500,293041470,7080,7080,7080,7080,0
|
|
20231121,131400,293041470,7080,7080,7080,7080,1
|
|
20231121,131300,293034390,7080,7080,7080,7080,147
|
|
20231121,131200,291993630,7080,7080,7080,7080,498
|
|
20231121,131100,288467790,7080,7080,7080,7080,300
|
|
20231121,131000,286343790,7090,7090,7090,7090,0
|
|
20231121,130900,286343790,7090,7090,7090,7090,0
|
|
20231121,130800,286343790,7090,7090,7090,7090,0
|
|
20231121,130700,286343790,7090,7090,7090,7090,0
|
|
20231121,130600,286343790,7090,7090,7090,7090,1502
|
|
20231121,130500,275694610,7100,7100,7100,7100,0
|
|
20231121,130400,275694610,7100,7100,7100,7100,0
|
|
20231121,130300,275694610,7100,7100,7100,7100,3
|
|
20231121,130200,275673310,7100,7100,7100,7100,0
|
|
20231121,130100,275673310,7100,7100,7100,7100,1
|
|
20231121,130000,275666210,7090,7090,7090,7090,0
|
|
20231121,125900,275666210,7090,7090,7090,7090,0
|
|
20231121,125800,275666210,7090,7090,7090,7090,0
|
|
20231121,125700,275666210,7090,7090,7090,7090,300
|
|
20231121,125600,273539210,7100,7100,7100,7100,313
|
|
20231121,125500,271316910,7100,7100,7100,7100,53
|
|
20231121,125400,270940610,7110,7110,7110,7110,0
|
|
20231121,125300,270940610,7110,7110,7110,7110,0
|
|
20231121,125200,270940610,7110,7110,7110,7110,12
|
|
20231121,125100,270855290,7110,7110,7110,7110,6
|
|
20231121,125000,270812630,7100,7100,7100,7100,9
|
|
20231121,124900,270748730,7100,7100,7100,7100,31
|
|
20231121,124800,270528630,7100,7100,7100,7100,0
|
|
20231121,124700,270528630,7100,7100,7100,7100,0
|
|
20231121,124600,270528630,7100,7100,7100,7100,30
|
|
20231121,124500,270315630,7100,7100,7100,7100,0
|
|
20231121,124400,270315630,7100,7100,7100,7100,0
|
|
20231121,124300,270315630,7100,7100,7100,7100,0
|
|
20231121,124200,270315630,7100,7100,7100,7100,10
|
|
20231121,124100,270244630,7100,7100,7100,7100,40
|
|
20231121,124000,269960630,7100,7100,7100,7100,0
|
|
20231121,123900,269960630,7100,7100,7100,7100,0
|
|
20231121,123800,269960630,7100,7100,7100,7100,0
|
|
20231121,123700,269960630,7100,7100,7100,7100,0
|
|
20231121,123600,269960630,7100,7100,7100,7100,10
|
|
20231121,123500,269889630,7100,7100,7100,7100,755
|
|
20231121,123400,264529130,7100,7100,7100,7100,280
|
|
20231121,123300,262541130,7090,7090,7090,7090,0
|
|
20231121,123200,262541130,7090,7090,7090,7090,300
|
|
20231121,123100,260414130,7090,7090,7090,7090,0
|
|
20231121,123000,260414130,7090,7090,7090,7090,20
|
|
20231121,122900,260272330,7090,7090,7090,7090,0
|
|
20231121,122800,260272330,7090,7090,7090,7090,0
|
|
20231121,122700,260272330,7090,7090,7090,7090,0
|
|
20231121,122600,260272330,7090,7090,7090,7090,130
|
|
20231121,122500,259350630,7090,7090,7090,7090,86
|
|
20231121,122400,258740890,7100,7100,7100,7100,0
|
|
20231121,122300,258740890,7100,7100,7100,7100,2
|
|
20231121,122200,258726690,7110,7110,7110,7110,0
|
|
20231121,122100,258726690,7110,7110,7110,7110,0
|
|
20231121,122000,258726690,7110,7110,7110,7110,0
|
|
20231121,121900,258726690,7110,7110,7110,7110,0
|
|
20231121,121800,258726690,7110,7090,7110,7090,65
|
|
20231121,121700,258264710,7110,7110,7110,7110,0
|
|
20231121,121600,258264710,7110,7110,7110,7110,0
|
|
20231121,121500,258264710,7110,7110,7110,7110,0
|
|
20231121,121400,258264710,7110,7110,7110,7110,0
|
|
20231121,121300,258264710,7110,7110,7110,7110,0
|
|
20231121,121200,258264710,7110,7110,7110,7110,0
|
|
20231121,121100,258264710,7110,7110,7110,7110,0
|
|
20231121,121000,258264710,7110,7110,7110,7110,0
|
|
20231121,120900,258264710,7110,7110,7110,7110,50
|
|
20231121,120800,257909210,7110,7100,7110,7100,19
|
|
20231121,120700,257774170,7100,7100,7100,7100,1
|
|
20231121,120600,257767070,7100,7100,7100,7100,0
|
|
20231121,120500,257767070,7100,7100,7100,7100,314
|
|
20231121,120400,255537670,7100,7100,7100,7100,100
|
|
20231121,120300,254827670,7100,7100,7100,7100,100
|
|
20231121,120200,254117670,7100,7100,7100,7100,0
|
|
20231121,120100,254117670,7100,7100,7100,7100,0
|
|
20231121,120000,254117670,7100,7100,7100,7100,36
|
|
20231121,115900,253862070,7110,7100,7110,7100,450
|
|
20231121,115800,250663570,7110,7110,7110,7110,30
|
|
20231121,115700,250450270,7100,7110,7110,7100,1000
|
|
20231121,115600,243350220,7110,7110,7110,7110,112
|
|
20231121,115500,242553900,7120,7120,7120,7120,39
|
|
20231121,115400,242276220,7120,7120,7120,7120,12
|
|
20231121,115300,242190780,7120,7120,7120,7120,0
|
|
20231121,115200,242190780,7120,7120,7120,7120,0
|
|
20231121,115100,242190780,7120,7120,7120,7120,0
|
|
20231121,115000,242190780,7120,7120,7120,7120,19
|
|
20231121,114900,242055500,7120,7120,7120,7120,0
|
|
20231121,114800,242055500,7120,7120,7120,7120,38
|
|
20231121,114700,241784940,7120,7120,7120,7120,11
|
|
20231121,114600,241706620,7120,7120,7120,7120,989
|
|
20231121,114500,234664940,7120,7120,7120,7120,0
|
|
20231121,114400,234664940,7120,7120,7120,7120,10
|
|
20231121,114300,234593740,7110,7110,7110,7110,0
|
|
20231121,114200,234593740,7110,7110,7110,7110,0
|
|
20231121,114100,234593740,7110,7110,7110,7110,0
|
|
20231121,114000,234593740,7110,7110,7110,7110,0
|
|
20231121,113900,234593740,7110,7110,7110,7110,43
|
|
20231121,113800,234288010,7110,7110,7110,7110,0
|
|
20231121,113700,234288010,7110,7110,7110,7110,0
|
|
20231121,113600,234288010,7110,7110,7110,7110,0
|
|
20231121,113500,234288010,7110,7110,7110,7110,0
|
|
20231121,113400,234288010,7110,7110,7110,7110,1
|
|
20231121,113300,234280900,7120,7120,7120,7120,2
|
|
20231121,113200,234266660,7120,7120,7120,7120,0
|
|
20231121,113100,234266660,7120,7120,7120,7120,50
|
|
20231121,113000,233910660,7110,7120,7120,7110,187
|
|
20231121,112900,232580690,7120,7120,7120,7120,0
|
|
20231121,112800,232580690,7120,7120,7120,7120,0
|
|
20231121,112700,232580690,7120,7120,7120,7120,0
|
|
20231121,112600,232580690,7120,7120,7120,7120,200
|
|
20231121,112500,231156690,7110,7110,7110,7110,21
|
|
20231121,112400,231007380,7110,7110,7110,7110,0
|
|
20231121,112300,231007380,7110,7110,7110,7110,0
|
|
20231121,112200,231007380,7110,7110,7110,7110,0
|
|
20231121,112100,231007380,7110,7110,7110,7110,0
|
|
20231121,112000,231007380,7110,7110,7110,7110,0
|
|
20231121,111900,231007380,7110,7110,7110,7110,105
|
|
20231121,111800,230260830,7130,7120,7130,7120,400
|
|
20231121,111700,227409330,7120,7110,7120,7110,150
|
|
20231121,111600,226341430,7110,7120,7120,7110,2
|
|
20231121,111500,226327200,7120,7120,7120,7120,0
|
|
20231121,111400,226327200,7120,7120,7120,7120,305
|
|
20231121,111300,224155600,7120,7120,7120,7120,0
|
|
20231121,111200,224155600,7120,7120,7120,7120,0
|
|
20231121,111100,224155600,7120,7120,7120,7120,0
|
|
20231121,111000,224155600,7120,7120,7120,7120,0
|
|
20231121,110900,224155600,7120,7120,7120,7120,0
|
|
20231121,110800,224155600,7120,7120,7120,7120,0
|
|
20231121,110700,224155600,7120,7120,7120,7120,0
|
|
20231121,110600,224155600,7120,7120,7120,7120,6
|
|
20231121,110500,224112880,7120,7120,7120,7120,0
|
|
20231121,110400,224112880,7120,7120,7120,7120,1
|
|
20231121,110300,224105760,7110,7110,7110,7110,14
|
|
20231121,110200,224006220,7110,7110,7110,7110,0
|
|
20231121,110100,224006220,7110,7110,7110,7110,0
|
|
20231121,110000,224006220,7110,7110,7110,7110,0
|
|
20231121,105900,224006220,7110,7110,7110,7110,0
|
|
20231121,105800,224006220,7110,7110,7110,7110,84
|
|
20231121,105700,223408980,7120,7120,7120,7120,2
|
|
20231121,105600,223394740,7120,7120,7120,7120,0
|
|
20231121,105500,223394740,7120,7120,7120,7120,0
|
|
20231121,105400,223394740,7120,7120,7120,7120,2
|
|
20231121,105300,223380500,7110,7110,7110,7110,0
|
|
20231121,105200,223380500,7110,7110,7110,7110,0
|
|
20231121,105100,223380500,7110,7110,7110,7110,47
|
|
20231121,105000,223046330,7110,7110,7110,7110,166
|
|
20231121,104900,221866070,7110,7110,7110,7110,0
|
|
20231121,104800,221866070,7110,7100,7110,7100,7
|
|
20231121,104700,221816360,7110,7110,7110,7110,170
|
|
20231121,104600,220607660,7110,7110,7110,7110,1
|
|
20231121,104500,220600550,7110,7110,7110,7110,0
|
|
20231121,104400,220600550,7110,7110,7110,7110,0
|
|
20231121,104300,220600550,7110,7110,7110,7110,0
|
|
20231121,104200,220600550,7110,7110,7110,7110,0
|
|
20231121,104100,220600550,7110,7110,7110,7110,0
|
|
20231121,104000,220600550,7110,7110,7110,7110,25
|
|
20231121,103900,220422800,7110,7110,7110,7110,1
|
|
20231121,103800,220415690,7100,7110,7110,7100,16
|
|
20231121,103700,220301940,7120,7120,7120,7120,0
|
|
20231121,103600,220301940,7120,7120,7120,7100,211
|
|
20231121,103500,218801680,7100,7120,7120,7100,201
|
|
20231121,103400,217374560,7100,7100,7100,7100,1
|
|
20231121,103300,217367460,7100,7100,7100,7100,0
|
|
20231121,103200,217367460,7100,7100,7100,7100,0
|
|
20231121,103100,217367460,7100,7100,7100,7100,0
|
|
20231121,103000,217367460,7100,7100,7100,7100,2
|
|
20231121,102900,217353260,7100,7100,7100,7100,0
|
|
20231121,102800,217353260,7100,7110,7110,7100,595
|
|
20231121,102700,213124190,7120,7120,7120,7120,10
|
|
20231121,102600,213052990,7120,7120,7120,7120,0
|
|
20231121,102500,213052990,7120,7120,7120,7120,4
|
|
20231121,102400,213024510,7110,7110,7110,7110,1
|
|
20231121,102300,213017400,7110,7110,7110,7110,1000
|
|
20231121,102200,205907400,7100,7100,7100,7100,100
|
|
20231121,102100,205197400,7100,7100,7100,7100,0
|
|
20231121,102000,205197400,7100,7070,7100,7070,9313
|
|
20231121,101900,139260650,7060,7060,7060,7060,0
|
|
20231121,101800,139260650,7060,7060,7060,7060,137
|
|
20231121,101700,138293430,7050,7050,7050,7050,0
|
|
20231121,101600,138293430,7050,7060,7060,7050,401
|
|
20231121,101500,135465810,7060,7060,7060,7060,0
|
|
20231121,101400,135465810,7060,7060,7060,7060,508
|
|
20231121,101300,131879330,7070,7070,7070,7060,176
|
|
20231121,101200,130636510,7060,7060,7060,7060,0
|
|
20231121,101100,130636510,7060,7060,7060,7060,0
|
|
20231121,101000,130636510,7060,7060,7060,7060,50
|
|
20231121,100900,130283510,7060,7060,7060,7060,2
|
|
20231121,100800,130269390,7070,7060,7070,7060,24
|
|
20231121,100700,130099750,7070,7070,7070,7070,113
|
|
20231121,100600,129300840,7070,7070,7070,7070,0
|
|
20231121,100500,129300840,7070,7070,7070,7070,301
|
|
20231121,100400,127172770,7080,7080,7080,7080,288
|
|
20231121,100300,125133730,7080,7080,7080,7080,17
|
|
20231121,100200,125013370,7090,7090,7090,7090,1
|
|
20231121,100100,125006280,7090,7090,7090,7090,1
|
|
20231121,100000,124999190,7080,7080,7080,7080,60
|
|
20231121,095900,124574390,7080,7080,7080,7080,0
|
|
20231121,095800,124574390,7080,7080,7080,7080,91
|
|
20231121,095700,123930110,7080,7080,7080,7080,311
|
|
20231121,095600,121728230,7080,7080,7080,7080,0
|
|
20231121,095500,121728230,7080,7080,7080,7080,0
|
|
20231121,095400,121728230,7080,7080,7080,7080,0
|
|
20231121,095300,121728230,7080,7080,7080,7080,105
|
|
20231121,095200,120984830,7080,7080,7080,7080,205
|
|
20231121,095100,119533430,7060,7060,7060,7060,0
|
|
20231121,095000,119533430,7060,7060,7060,7060,0
|
|
20231121,094900,119533430,7060,7070,7070,7060,500
|
|
20231121,094800,116001140,7060,7060,7060,7060,80
|
|
20231121,094700,115436340,7060,7060,7060,7060,1000
|
|
20231121,094600,108376340,7060,7060,7060,7060,500
|
|
20231121,094500,104846340,7060,7090,7090,7060,1711
|
|
20231121,094400,92751470,7080,7080,7080,7080,5
|
|
20231121,094300,92716070,7100,7090,7100,7090,77
|
|
20231121,094200,92169380,7100,7100,7100,7100,0
|
|
20231121,094100,92169380,7100,7100,7100,7100,0
|
|
20231121,094000,92169380,7100,7100,7100,7100,0
|
|
20231121,093900,92169380,7100,7100,7100,7100,3
|
|
20231121,093800,92148080,7100,7100,7100,7100,0
|
|
20231121,093700,92148080,7100,7100,7100,7100,0
|
|
20231121,093600,92148080,7100,7100,7100,7100,0
|
|
20231121,093500,92148080,7100,7100,7100,7100,0
|
|
20231121,093400,92148080,7100,7100,7100,7100,1
|
|
20231121,093300,92140980,7100,7100,7100,7100,1
|
|
20231121,093200,92133880,7100,7100,7100,7100,67
|
|
20231121,093100,91658180,7110,7110,7110,7110,133
|
|
20231121,093000,90712550,7080,7080,7080,7080,0
|
|
20231121,092900,90712550,7080,7080,7080,7080,0
|
|
20231121,092800,90712550,7080,7090,7090,7080,294
|
|
20231121,092700,88630010,7090,7090,7090,7090,3
|
|
20231121,092600,88608740,7090,7090,7090,7090,51
|
|
20231121,092500,88247150,7090,7090,7090,7090,40
|
|
20231121,092400,87963550,7090,7100,7100,7090,589
|
|
20231121,092300,83782660,7100,7110,7110,7100,336
|
|
20231121,092200,81397020,7110,7110,7110,7110,210
|
|
20231121,092100,79903920,7110,7110,7110,7110,202
|
|
20231121,092000,78467700,7120,7120,7120,7120,0
|
|
20231121,091900,78467700,7120,7120,7120,7120,10
|
|
20231121,091800,78396500,7120,7100,7120,7100,376
|
|
20231121,091700,75726500,7100,7100,7110,7100,251
|
|
20231121,091600,73944300,7100,7120,7120,7100,40
|
|
20231121,091500,73659520,7120,7120,7120,7120,181
|
|
20231121,091400,72370800,7100,7110,7110,7100,250
|
|
20231121,091300,70594730,7110,7110,7110,7110,300
|
|
20231121,091200,68461730,7100,7070,7100,7070,303
|
|
20231121,091100,66310520,7080,7090,7090,7070,159
|
|
20231121,091000,65184900,7070,7070,7070,7070,1
|
|
20231121,090900,65177830,7070,7070,7070,7070,46
|
|
20231121,090800,64852610,7070,7070,7070,7070,1
|
|
20231121,090700,64845540,7060,7060,7060,7060,247
|
|
20231121,090600,63101720,7060,7080,7080,7060,1043
|
|
20231121,090500,55737080,7080,7080,7080,7080,0
|
|
20231121,090400,55737080,7080,7090,7090,7080,2216
|
|
20231121,090300,40045900,7090,7090,7090,7090,900
|
|
20231121,090200,33664900,7090,7090,7090,7090,0
|
|
20231121,090100,33664900,7090,7100,7100,7080,4228
|
|
20231121,090000,3699200,7100,7100,7120,7100,521
|