688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,202500,389311420,7070,7070,7070,7070,2811
|
|
20231124,202400,389311420,7070,7070,7070,7070,0
|
|
20231124,202300,389311420,7070,7070,7070,7070,0
|
|
20231124,202200,389311420,7070,7070,7070,7070,0
|
|
20231124,202100,389311420,7070,7070,7070,7070,0
|
|
20231124,202000,389311420,7070,7070,7070,7070,0
|
|
20231124,201900,389311420,7070,7070,7070,7070,0
|
|
20231124,201800,389311420,7070,7070,7070,7070,0
|
|
20231124,201700,389311420,7070,7070,7070,7070,0
|
|
20231124,201600,389311420,7070,7070,7070,7070,0
|
|
20231124,201500,389311420,7070,7070,7070,7070,0
|
|
20231124,201400,389311420,7070,7070,7070,7070,0
|
|
20231124,201300,389311420,7070,7070,7070,7070,0
|
|
20231124,201200,389311420,7070,7070,7070,7070,0
|
|
20231124,201100,389311420,7070,7070,7070,7070,0
|
|
20231124,201000,389311420,7070,7070,7070,7070,0
|
|
20231124,200900,389311420,7070,7070,7070,7070,0
|
|
20231124,200800,389311420,7070,7070,7070,7070,0
|
|
20231124,200700,389311420,7070,7070,7070,7070,0
|
|
20231124,200600,389311420,7070,7070,7070,7070,0
|
|
20231124,200500,389311420,7070,7070,7070,7070,0
|
|
20231124,200400,389311420,7070,7070,7070,7070,0
|
|
20231124,200300,389311420,7070,7070,7070,7070,0
|
|
20231124,200200,389311420,7070,7070,7070,7070,0
|
|
20231124,200100,389311420,7070,7070,7070,7070,0
|
|
20231124,200000,389311420,7070,7070,7070,7070,0
|
|
20231124,195900,389311420,7070,7070,7070,7070,0
|
|
20231124,195800,389311420,7070,7070,7070,7070,0
|
|
20231124,195700,389311420,7070,7070,7070,7070,0
|
|
20231124,195600,389311420,7070,7070,7070,7070,0
|
|
20231124,195500,389311420,7070,7070,7070,7070,2811
|
|
20231124,195400,389311420,7070,7070,7070,7070,0
|
|
20231124,195300,389311420,7070,7070,7070,7070,0
|
|
20231124,195200,389311420,7070,7070,7070,7070,0
|
|
20231124,195100,389311420,7070,7070,7070,7070,0
|
|
20231124,195000,389311420,7070,7070,7070,7070,0
|
|
20231124,194900,389311420,7070,7070,7070,7070,0
|
|
20231124,194800,389311420,7070,7070,7070,7070,0
|
|
20231124,194700,389311420,7070,7070,7070,7070,0
|
|
20231124,194600,389311420,7070,7070,7070,7070,0
|
|
20231124,194500,389311420,7070,7070,7070,7070,0
|
|
20231124,194400,389311420,7070,7070,7070,7070,0
|
|
20231124,194300,389311420,7070,7070,7070,7070,0
|
|
20231124,194200,389311420,7070,7070,7070,7070,0
|
|
20231124,194100,389311420,7070,7070,7070,7070,0
|
|
20231124,194000,389311420,7070,7070,7070,7070,0
|
|
20231124,193900,389311420,7070,7070,7070,7070,0
|
|
20231124,193800,389311420,7070,7070,7070,7070,0
|
|
20231124,193700,389311420,7070,7070,7070,7070,0
|
|
20231124,193600,389311420,7070,7070,7070,7070,0
|
|
20231124,193500,389311420,7070,7070,7070,7070,0
|
|
20231124,193400,389311420,7070,7070,7070,7070,0
|
|
20231124,193300,389311420,7070,7070,7070,7070,0
|
|
20231124,193200,389311420,7070,7070,7070,7070,0
|
|
20231124,193100,389311420,7070,7070,7070,7070,0
|
|
20231124,193000,389311420,7070,7070,7070,7070,0
|
|
20231124,192900,389311420,7070,7070,7070,7070,0
|
|
20231124,192800,389311420,7070,7070,7070,7070,0
|
|
20231124,192700,389311420,7070,7070,7070,7070,0
|
|
20231124,192600,389311420,7070,7070,7070,7070,0
|
|
20231124,192500,389311420,7070,7070,7070,7070,2811
|
|
20231124,192400,389311420,7070,7070,7070,7070,0
|
|
20231124,192300,389311420,7070,7070,7070,7070,0
|
|
20231124,192200,389311420,7070,7070,7070,7070,0
|
|
20231124,192100,389311420,7070,7070,7070,7070,0
|
|
20231124,192000,389311420,7070,7070,7070,7070,0
|
|
20231124,191900,389311420,7070,7070,7070,7070,0
|
|
20231124,191800,389311420,7070,7070,7070,7070,0
|
|
20231124,191700,389311420,7070,7070,7070,7070,0
|
|
20231124,191600,389311420,7070,7070,7070,7070,0
|
|
20231124,191500,389311420,7070,7070,7070,7070,0
|
|
20231124,191400,389311420,7070,7070,7070,7070,0
|
|
20231124,191300,389311420,7070,7070,7070,7070,0
|
|
20231124,191200,389311420,7070,7070,7070,7070,0
|
|
20231124,191100,389311420,7070,7070,7070,7070,0
|
|
20231124,191000,389311420,7070,7070,7070,7070,0
|
|
20231124,190900,389311420,7070,7070,7070,7070,0
|
|
20231124,190800,389311420,7070,7070,7070,7070,0
|
|
20231124,190700,389311420,7070,7070,7070,7070,0
|
|
20231124,190600,389311420,7070,7070,7070,7070,0
|
|
20231124,190500,389311420,7070,7070,7070,7070,0
|
|
20231124,190400,389311420,7070,7070,7070,7070,0
|
|
20231124,190300,389311420,7070,7070,7070,7070,0
|
|
20231124,190200,389311420,7070,7070,7070,7070,0
|
|
20231124,190100,389311420,7070,7070,7070,7070,0
|
|
20231124,190000,389311420,7070,7070,7070,7070,0
|
|
20231124,185900,389311420,7070,7070,7070,7070,0
|
|
20231124,185800,389311420,7070,7070,7070,7070,0
|
|
20231124,185700,389311420,7070,7070,7070,7070,0
|
|
20231124,185600,389311420,7070,7070,7070,7070,0
|
|
20231124,185500,389311420,7070,7070,7070,7070,2811
|
|
20231124,185400,389311420,7070,7070,7070,7070,0
|
|
20231124,185300,389311420,7070,7070,7070,7070,0
|
|
20231124,185200,389311420,7070,7070,7070,7070,0
|
|
20231124,185100,389311420,7070,7070,7070,7070,0
|
|
20231124,185000,389311420,7070,7070,7070,7070,0
|
|
20231124,184900,389311420,7070,7070,7070,7070,0
|
|
20231124,184800,389311420,7070,7070,7070,7070,0
|
|
20231124,184700,389311420,7070,7070,7070,7070,0
|
|
20231124,184600,389311420,7070,7070,7070,7070,0
|
|
20231124,184500,389311420,7070,7070,7070,7070,0
|
|
20231124,184400,389311420,7070,7070,7070,7070,0
|
|
20231124,184300,389311420,7070,7070,7070,7070,0
|
|
20231124,184200,389311420,7070,7070,7070,7070,0
|
|
20231124,184100,389311420,7070,7070,7070,7070,0
|
|
20231124,184000,389311420,7070,7070,7070,7070,0
|
|
20231124,183900,389311420,7070,7070,7070,7070,0
|
|
20231124,183800,389311420,7070,7070,7070,7070,0
|
|
20231124,183700,389311420,7070,7070,7070,7070,0
|
|
20231124,183600,389311420,7070,7070,7070,7070,0
|
|
20231124,183500,389311420,7070,7070,7070,7070,0
|
|
20231124,183400,389311420,7070,7070,7070,7070,0
|
|
20231124,183300,389311420,7070,7070,7070,7070,0
|
|
20231124,183200,389311420,7070,7070,7070,7070,0
|
|
20231124,183100,389311420,7070,7070,7070,7070,0
|
|
20231124,183000,389311420,7070,7070,7070,7070,0
|
|
20231124,182900,389311420,7070,7070,7070,7070,0
|
|
20231124,182800,389311420,7070,7070,7070,7070,0
|
|
20231124,182700,389311420,7070,7070,7070,7070,0
|
|
20231124,182600,389311420,7070,7070,7070,7070,0
|
|
20231124,182500,389311420,7070,7070,7070,7070,2811
|
|
20231124,182400,389311420,7070,7070,7070,7070,0
|
|
20231124,182300,389311420,7070,7070,7070,7070,0
|
|
20231124,182200,389311420,7070,7070,7070,7070,0
|
|
20231124,182100,389311420,7070,7070,7070,7070,0
|
|
20231124,182000,389311420,7070,7070,7070,7070,0
|
|
20231124,181900,389311420,7070,7070,7070,7070,0
|
|
20231124,181800,389311420,7070,7070,7070,7070,0
|
|
20231124,181700,389311420,7070,7070,7070,7070,0
|
|
20231124,181600,389311420,7070,7070,7070,7070,0
|
|
20231124,181500,389311420,7070,7070,7070,7070,0
|
|
20231124,181400,389311420,7070,7070,7070,7070,0
|
|
20231124,181300,389311420,7070,7070,7070,7070,0
|
|
20231124,181200,389311420,7070,7070,7070,7070,0
|
|
20231124,181100,389311420,7070,7070,7070,7070,0
|
|
20231124,181000,389311420,7070,7070,7070,7070,0
|
|
20231124,180900,389311420,7070,7070,7070,7070,0
|
|
20231124,180800,389311420,7070,7070,7070,7070,0
|
|
20231124,180700,389311420,7070,7070,7070,7070,0
|
|
20231124,180600,389311420,7070,7070,7070,7070,0
|
|
20231124,180500,389311420,7070,7070,7070,7070,0
|
|
20231124,180400,389311420,7070,7070,7070,7070,0
|
|
20231124,180300,389311420,7070,7070,7070,7070,0
|
|
20231124,180200,389311420,7070,7070,7070,7070,0
|
|
20231124,180100,389311420,7070,7070,7070,7070,0
|
|
20231124,180000,389311420,7070,7070,7070,7070,0
|
|
20231124,175900,389311420,7070,7070,7070,7070,0
|
|
20231124,175800,389311420,7070,7070,7070,7070,0
|
|
20231124,175700,389311420,7070,7070,7070,7070,0
|
|
20231124,175600,389311420,7070,7070,7070,7070,0
|
|
20231124,175500,389311420,7070,7070,7070,7070,2811
|
|
20231124,175400,389311420,7070,7070,7070,7070,0
|
|
20231124,175300,389311420,7070,7070,7070,7070,0
|
|
20231124,175200,389311420,7070,7070,7070,7070,0
|
|
20231124,175100,389311420,7070,7070,7070,7070,0
|
|
20231124,175000,389311420,7070,7070,7070,7070,0
|
|
20231124,174900,389311420,7070,7070,7070,7070,0
|
|
20231124,174800,389311420,7070,7070,7070,7070,0
|
|
20231124,174700,389311420,7070,7070,7070,7070,0
|
|
20231124,174600,389311420,7070,7070,7070,7070,0
|
|
20231124,174500,389311420,7070,7070,7070,7070,0
|
|
20231124,174400,389311420,7070,7070,7070,7070,0
|
|
20231124,174300,389311420,7070,7070,7070,7070,0
|
|
20231124,174200,389311420,7070,7070,7070,7070,0
|
|
20231124,174100,389311420,7070,7070,7070,7070,0
|
|
20231124,174000,389311420,7070,7070,7070,7070,0
|
|
20231124,173900,389311420,7070,7070,7070,7070,0
|
|
20231124,173800,389311420,7070,7070,7070,7070,0
|
|
20231124,173700,389311420,7070,7070,7070,7070,0
|
|
20231124,173600,389311420,7070,7070,7070,7070,0
|
|
20231124,173500,389311420,7070,7070,7070,7070,0
|
|
20231124,173400,389311420,7070,7070,7070,7070,0
|
|
20231124,173300,389311420,7070,7070,7070,7070,0
|
|
20231124,173200,389311420,7070,7070,7070,7070,0
|
|
20231124,173100,389311420,7070,7070,7070,7070,0
|
|
20231124,173000,389311420,7070,7070,7070,7070,0
|
|
20231124,172900,389311420,7070,7070,7070,7070,0
|
|
20231124,172800,389311420,7070,7070,7070,7070,0
|
|
20231124,172700,389311420,7070,7070,7070,7070,0
|
|
20231124,172600,389311420,7070,7070,7070,7070,0
|
|
20231124,172500,389311420,7070,7070,7070,7070,2811
|
|
20231124,172400,389311420,7070,7070,7070,7070,0
|
|
20231124,172300,389311420,7070,7070,7070,7070,0
|
|
20231124,172200,389311420,7070,7070,7070,7070,0
|
|
20231124,172100,389311420,7070,7070,7070,7070,0
|
|
20231124,172000,389311420,7070,7070,7070,7070,0
|
|
20231124,171900,389311420,7070,7070,7070,7070,0
|
|
20231124,171800,389311420,7070,7070,7070,7070,0
|
|
20231124,171700,389311420,7070,7070,7070,7070,0
|
|
20231124,171600,389311420,7070,7070,7070,7070,0
|
|
20231124,171500,389311420,7070,7070,7070,7070,0
|
|
20231124,171400,389311420,7070,7070,7070,7070,0
|
|
20231124,171300,389311420,7070,7070,7070,7070,0
|
|
20231124,171200,389311420,7070,7070,7070,7070,0
|
|
20231124,171100,389311420,7070,7070,7070,7070,0
|
|
20231124,171000,389311420,7070,7070,7070,7070,0
|
|
20231124,170900,389311420,7070,7070,7070,7070,0
|
|
20231124,170800,389311420,7070,7070,7070,7070,0
|
|
20231124,170700,389311420,7070,7070,7070,7070,0
|
|
20231124,170600,389311420,7070,7070,7070,7070,0
|
|
20231124,170500,389311420,7070,7070,7070,7070,0
|
|
20231124,170400,389311420,7070,7070,7070,7070,0
|
|
20231124,170300,389311420,7070,7070,7070,7070,0
|
|
20231124,170200,389311420,7070,7070,7070,7070,0
|
|
20231124,170100,389311420,7070,7070,7070,7070,0
|
|
20231124,170000,389311420,7070,7070,7070,7070,0
|
|
20231124,165900,389311420,7070,7070,7070,7070,0
|
|
20231124,165800,389311420,7070,7070,7070,7070,0
|
|
20231124,165700,389311420,7070,7070,7070,7070,0
|
|
20231124,165600,389311420,7070,7070,7070,7070,0
|
|
20231124,165500,389311420,7070,7070,7070,7070,2811
|
|
20231124,165400,389311420,7070,7070,7070,7070,0
|
|
20231124,165300,389311420,7070,7070,7070,7070,0
|
|
20231124,165200,389311420,7070,7070,7070,7070,0
|
|
20231124,165100,389311420,7070,7070,7070,7070,0
|
|
20231124,165000,389311420,7070,7070,7070,7070,0
|
|
20231124,164900,389311420,7070,7070,7070,7070,0
|
|
20231124,164800,389311420,7070,7070,7070,7070,0
|
|
20231124,164700,389311420,7070,7070,7070,7070,0
|
|
20231124,164600,389311420,7070,7070,7070,7070,0
|
|
20231124,164500,389311420,7070,7070,7070,7070,0
|
|
20231124,164400,389311420,7070,7070,7070,7070,0
|
|
20231124,164300,389311420,7070,7070,7070,7070,0
|
|
20231124,164200,389311420,7070,7070,7070,7070,0
|
|
20231124,164100,389311420,7070,7070,7070,7070,0
|
|
20231124,164000,389311420,7070,7070,7070,7070,0
|
|
20231124,163900,389311420,7070,7070,7070,7070,0
|
|
20231124,163800,389311420,7070,7070,7070,7070,0
|
|
20231124,163700,389311420,7070,7070,7070,7070,0
|
|
20231124,163600,389311420,7070,7070,7070,7070,0
|
|
20231124,163500,389311420,7070,7070,7070,7070,0
|
|
20231124,163400,389311420,7070,7070,7070,7070,0
|
|
20231124,163300,389311420,7070,7070,7070,7070,0
|
|
20231124,163200,389311420,7070,7070,7070,7070,0
|
|
20231124,163100,389311420,7070,7070,7070,7070,0
|
|
20231124,163000,389311420,7070,7070,7070,7070,0
|
|
20231124,162900,389311420,7070,7070,7070,7070,0
|
|
20231124,162800,389311420,7070,7070,7070,7070,0
|
|
20231124,162700,389311420,7070,7070,7070,7070,0
|
|
20231124,162600,389311420,7070,7070,7070,7070,0
|
|
20231124,162500,389311420,7070,7070,7070,7070,2811
|
|
20231124,162400,389311420,7070,7070,7070,7070,0
|
|
20231124,162300,389311420,7070,7070,7070,7070,0
|
|
20231124,162200,389311420,7070,7070,7070,7070,0
|
|
20231124,162100,389311420,7070,7070,7070,7070,0
|
|
20231124,162000,389311420,7070,7070,7070,7070,0
|
|
20231124,161900,389311420,7070,7070,7070,7070,0
|
|
20231124,161800,389311420,7070,7070,7070,7070,0
|
|
20231124,161700,389311420,7070,7070,7070,7070,0
|
|
20231124,161600,389311420,7070,7070,7070,7070,0
|
|
20231124,161500,389311420,7070,7070,7070,7070,0
|
|
20231124,161400,389311420,7070,7070,7070,7070,0
|
|
20231124,161300,389311420,7070,7070,7070,7070,0
|
|
20231124,161200,389311420,7070,7070,7070,7070,0
|
|
20231124,161100,389311420,7070,7070,7070,7070,0
|
|
20231124,161000,389311420,7070,7070,7070,7070,0
|
|
20231124,160900,389311420,7070,7070,7070,7070,0
|
|
20231124,160800,389311420,7070,7070,7070,7070,0
|
|
20231124,160700,389311420,7070,7070,7070,7070,0
|
|
20231124,160600,389311420,7070,7070,7070,7070,0
|
|
20231124,160500,389311420,7070,7070,7070,7070,0
|
|
20231124,160400,389311420,7070,7070,7070,7070,0
|
|
20231124,160300,389311420,7070,7070,7070,7070,0
|
|
20231124,160200,389311420,7070,7070,7070,7070,0
|
|
20231124,160100,389311420,7070,7070,7070,7070,0
|
|
20231124,160000,389311420,7070,7070,7070,7070,0
|
|
20231124,155900,389311420,7070,7070,7070,7070,0
|
|
20231124,155800,389311420,7070,7070,7070,7070,0
|
|
20231124,155700,389311420,7070,7070,7070,7070,0
|
|
20231124,155600,389311420,7070,7070,7070,7070,0
|
|
20231124,155500,389311420,7070,7070,7070,7070,2811
|
|
20231124,155400,389311420,7070,7070,7070,7070,0
|
|
20231124,155300,389311420,7070,7070,7070,7070,0
|
|
20231124,155200,389311420,7070,7070,7070,7070,0
|
|
20231124,155100,389311420,7070,7070,7070,7070,0
|
|
20231124,155000,389311420,7070,7070,7070,7070,0
|
|
20231124,154900,389311420,7070,7070,7070,7070,0
|
|
20231124,154800,389311420,7070,7070,7070,7070,0
|
|
20231124,154700,389311420,7070,7070,7070,7070,0
|
|
20231124,154600,389311420,7070,7070,7070,7070,0
|
|
20231124,154500,389311420,7070,7070,7070,7070,0
|
|
20231124,154400,389311420,7070,7070,7070,7070,0
|
|
20231124,154300,389311420,7070,7070,7070,7070,0
|
|
20231124,154200,389311420,7070,7070,7070,7070,0
|
|
20231124,154100,389311420,7070,7070,7070,7070,0
|
|
20231124,154000,389311420,7070,7070,7070,7070,0
|
|
20231124,153900,389311420,7070,7070,7070,7070,0
|
|
20231124,153800,389311420,7070,7070,7070,7070,0
|
|
20231124,153700,389311420,7070,7070,7070,7070,0
|
|
20231124,153600,389311420,7070,7070,7070,7070,0
|
|
20231124,153500,389311420,7070,7070,7070,7070,0
|
|
20231124,153400,389311420,7070,7070,7070,7070,0
|
|
20231124,153300,389311420,7070,7070,7070,7070,0
|
|
20231124,153200,389311420,7070,7070,7070,7070,0
|
|
20231124,153100,389311420,7070,7070,7070,7070,0
|
|
20231124,153000,389311420,7070,7070,7070,7070,2811
|
|
20231124,152900,369437650,7050,7050,7050,7050,0
|
|
20231124,152800,369437650,7050,7050,7050,7050,0
|
|
20231124,152700,369437650,7050,7050,7050,7050,0
|
|
20231124,152600,369437650,7050,7050,7050,7050,0
|
|
20231124,152500,369437650,7050,7050,7050,7050,0
|
|
20231124,152400,369437650,7050,7050,7050,7050,0
|
|
20231124,152300,369437650,7050,7050,7050,7050,0
|
|
20231124,152200,369437650,7050,7050,7050,7050,0
|
|
20231124,152100,369437650,7050,7050,7050,7050,0
|
|
20231124,152000,369437650,7050,7050,7050,7050,0
|
|
20231124,151900,369437650,7050,7070,7070,7050,500
|
|
20231124,151800,365908050,7070,7070,7070,7070,0
|
|
20231124,151700,365908050,7070,7070,7070,7070,100
|
|
20231124,151600,365201050,7080,7080,7080,7080,1
|
|
20231124,151500,365193970,7070,7070,7070,7070,74
|
|
20231124,151400,364670790,7070,7070,7070,7070,0
|
|
20231124,151300,364670790,7070,7070,7070,7070,0
|
|
20231124,151200,364670790,7070,7070,7070,7070,31
|
|
20231124,151100,364451620,7070,7070,7070,7070,22
|
|
20231124,151000,364296080,7070,7070,7070,7070,45
|
|
20231124,150900,363977930,7070,7070,7070,7070,50
|
|
20231124,150800,363624430,7070,7070,7070,7070,324
|
|
20231124,150700,361333750,7070,7070,7070,7070,0
|
|
20231124,150600,361333750,7070,7070,7070,7070,0
|
|
20231124,150500,361333750,7070,7070,7070,7070,282
|
|
20231124,150400,359340010,7070,7070,7070,7070,0
|
|
20231124,150300,359340010,7070,7070,7070,7070,500
|
|
20231124,150200,355805010,7070,7070,7070,7070,0
|
|
20231124,150100,355805010,7070,7070,7070,7070,0
|
|
20231124,150000,355805010,7070,7070,7070,7070,1
|
|
20231124,145900,355797940,7070,7070,7070,7070,0
|
|
20231124,145800,355797940,7070,7070,7070,7070,0
|
|
20231124,145700,355797940,7070,7070,7070,7070,0
|
|
20231124,145600,355797940,7070,7080,7080,7070,5
|
|
20231124,145500,355762550,7080,7080,7080,7080,23
|
|
20231124,145400,355599710,7080,7080,7080,7080,0
|
|
20231124,145300,355599710,7080,7080,7080,7080,0
|
|
20231124,145200,355599710,7080,7080,7080,7080,0
|
|
20231124,145100,355599710,7080,7080,7080,7080,19
|
|
20231124,145000,355465190,7080,7080,7080,7080,1
|
|
20231124,144900,355458110,7090,7090,7090,7090,1
|
|
20231124,144800,355451020,7070,7090,7090,7070,139
|
|
20231124,144700,354467270,7090,7090,7090,7090,9
|
|
20231124,144600,354403460,7090,7090,7100,7090,11
|
|
20231124,144500,354325460,7090,7090,7090,7090,2
|
|
20231124,144400,354311280,7090,7090,7090,7090,564
|
|
20231124,144300,350312520,7090,7090,7090,7090,0
|
|
20231124,144200,350312520,7090,7090,7090,7090,1200
|
|
20231124,144100,341804520,7080,7080,7080,7080,10
|
|
20231124,144000,341733720,7080,7080,7080,7080,0
|
|
20231124,143900,341733720,7080,7080,7080,7080,0
|
|
20231124,143800,341733720,7080,7080,7080,7080,0
|
|
20231124,143700,341733720,7080,7080,7080,7080,0
|
|
20231124,143600,341733720,7080,7080,7080,7080,45
|
|
20231124,143500,341415120,7080,7080,7080,7080,120
|
|
20231124,143400,340565520,7080,7080,7080,7080,192
|
|
20231124,143300,339206160,7080,7080,7080,7080,12
|
|
20231124,143200,339121200,7080,7080,7080,7080,333
|
|
20231124,143100,336763560,7080,7080,7080,7080,2
|
|
20231124,143000,336749400,7090,7080,7090,7080,208
|
|
20231124,142900,335276680,7090,7090,7090,7090,0
|
|
20231124,142800,335276680,7090,7090,7090,7090,0
|
|
20231124,142700,335276680,7090,7090,7090,7090,0
|
|
20231124,142600,335276680,7090,7090,7090,7090,2
|
|
20231124,142500,335262500,7090,7090,7090,7090,1
|
|
20231124,142400,335255410,7090,7090,7090,7090,1
|
|
20231124,142300,335248320,7090,7100,7100,7090,6
|
|
20231124,142200,335205750,7090,7090,7090,7090,78
|
|
20231124,142100,334652730,7100,7100,7100,7100,0
|
|
20231124,142000,334652730,7100,7100,7100,7100,60
|
|
20231124,141900,334226730,7100,7100,7100,7100,5
|
|
20231124,141800,334191230,7100,7100,7100,7100,60
|
|
20231124,141700,333765230,7100,7100,7100,7100,0
|
|
20231124,141600,333765230,7100,7100,7100,7100,2
|
|
20231124,141500,333751030,7100,7100,7100,7100,100
|
|
20231124,141400,333041030,7100,7090,7100,7090,33
|
|
20231124,141300,332806760,7080,7080,7080,7080,0
|
|
20231124,141200,332806760,7080,7080,7080,7080,0
|
|
20231124,141100,332806760,7080,7080,7080,7080,0
|
|
20231124,141000,332806760,7080,7080,7080,7080,3
|
|
20231124,140900,332785520,7090,7090,7090,7090,0
|
|
20231124,140800,332785520,7090,7090,7090,7090,0
|
|
20231124,140700,332785520,7090,7090,7090,7090,0
|
|
20231124,140600,332785520,7090,7090,7090,7090,0
|
|
20231124,140500,332785520,7090,7090,7090,7090,11
|
|
20231124,140400,332707530,7090,7090,7090,7090,69
|
|
20231124,140300,332218320,7090,7090,7090,7090,0
|
|
20231124,140200,332218320,7090,7090,7090,7090,0
|
|
20231124,140100,332218320,7090,7090,7090,7090,0
|
|
20231124,140000,332218320,7090,7090,7090,7090,0
|
|
20231124,135900,332218320,7090,7090,7090,7090,0
|
|
20231124,135800,332218320,7090,7090,7090,7090,0
|
|
20231124,135700,332218320,7090,7090,7090,7090,0
|
|
20231124,135600,332218320,7090,7090,7090,7090,0
|
|
20231124,135500,332218320,7090,7090,7090,7090,0
|
|
20231124,135400,332218320,7090,7090,7090,7090,25
|
|
20231124,135300,332041070,7070,7070,7070,7070,0
|
|
20231124,135200,332041070,7070,7090,7090,7070,168
|
|
20231124,135100,330851230,7090,7090,7090,7090,131
|
|
20231124,135000,329922440,7080,7080,7080,7080,0
|
|
20231124,134900,329922440,7080,7080,7080,7080,0
|
|
20231124,134800,329922440,7080,7080,7080,7080,0
|
|
20231124,134700,329922440,7080,7080,7080,7080,0
|
|
20231124,134600,329922440,7080,7080,7080,7080,95
|
|
20231124,134500,329249840,7090,7090,7090,7090,53
|
|
20231124,134400,328874070,7090,7090,7090,7090,0
|
|
20231124,134300,328874070,7090,7090,7090,7090,0
|
|
20231124,134200,328874070,7090,7090,7090,7090,0
|
|
20231124,134100,328874070,7090,7090,7090,7090,0
|
|
20231124,134000,328874070,7090,7090,7090,7090,0
|
|
20231124,133900,328874070,7090,7090,7090,7090,0
|
|
20231124,133800,328874070,7090,7090,7090,7090,0
|
|
20231124,133700,328874070,7090,7090,7090,7090,0
|
|
20231124,133600,328874070,7090,7090,7090,7090,0
|
|
20231124,133500,328874070,7090,7090,7090,7090,21
|
|
20231124,133400,328725180,7090,7090,7100,7090,359
|
|
20231124,133300,326179830,7090,7090,7090,7090,3
|
|
20231124,133200,326158560,7100,7100,7100,7100,0
|
|
20231124,133100,326158560,7100,7100,7100,7100,0
|
|
20231124,133000,326158560,7100,7100,7100,7100,34
|
|
20231124,132900,325917160,7100,7100,7100,7100,351
|
|
20231124,132800,323425060,7100,7100,7100,7100,10
|
|
20231124,132700,323354060,7100,7100,7100,7100,0
|
|
20231124,132600,323354060,7100,7100,7100,7100,0
|
|
20231124,132500,323354060,7100,7100,7100,7100,9
|
|
20231124,132400,323290160,7100,7100,7100,7100,300
|
|
20231124,132300,321160160,7100,7100,7100,7100,0
|
|
20231124,132200,321160160,7100,7100,7100,7100,149
|
|
20231124,132100,320102260,7110,7110,7110,7110,0
|
|
20231124,132000,320102260,7110,7110,7110,7110,448
|
|
20231124,131900,316916980,7130,7130,7130,7130,0
|
|
20231124,131800,316916980,7130,7130,7130,7130,0
|
|
20231124,131700,316916980,7130,7130,7130,7130,1017
|
|
20231124,131600,309665770,7110,7110,7110,7110,50
|
|
20231124,131500,309310270,7110,7110,7110,7110,50
|
|
20231124,131400,308954770,7110,7120,7120,7110,17
|
|
20231124,131300,308833830,7110,7110,7110,7110,0
|
|
20231124,131200,308833830,7110,7110,7110,7110,210
|
|
20231124,131100,307340730,7130,7130,7130,7130,0
|
|
20231124,131000,307340730,7130,7130,7130,7130,1
|
|
20231124,130900,307333600,7120,7120,7120,7120,200
|
|
20231124,130800,305909600,7110,7110,7110,7110,15
|
|
20231124,130700,305802950,7130,7130,7130,7130,0
|
|
20231124,130600,305802950,7130,7130,7130,7130,0
|
|
20231124,130500,305802950,7130,7130,7130,7130,0
|
|
20231124,130400,305802950,7130,7130,7130,7130,300
|
|
20231124,130300,303663950,7130,7130,7130,7130,0
|
|
20231124,130200,303663950,7130,7130,7130,7130,200
|
|
20231124,130100,302237950,7130,7130,7130,7130,2
|
|
20231124,130000,302223690,7130,7130,7130,7130,0
|
|
20231124,125900,302223690,7130,7130,7130,7130,0
|
|
20231124,125800,302223690,7130,7110,7130,7110,500
|
|
20231124,125700,298666450,7110,7110,7110,7110,33
|
|
20231124,125600,298431820,7100,7100,7100,7100,30
|
|
20231124,125500,298218820,7100,7100,7100,7100,331
|
|
20231124,125400,295868720,7100,7100,7100,7100,0
|
|
20231124,125300,295868720,7100,7100,7100,7100,6
|
|
20231124,125200,295826120,7110,7110,7110,7110,0
|
|
20231124,125100,295826120,7110,7100,7110,7090,35
|
|
20231124,125000,295577620,7090,7090,7090,7090,4
|
|
20231124,124900,295549260,7090,7090,7090,7090,0
|
|
20231124,124800,295549260,7090,7090,7090,7090,1
|
|
20231124,124700,295542170,7100,7100,7100,7100,0
|
|
20231124,124600,295542170,7100,7100,7100,7100,0
|
|
20231124,124500,295542170,7100,7100,7100,7100,595
|
|
20231124,124400,291317670,7100,7100,7100,7100,709
|
|
20231124,124300,286283770,7110,7110,7110,7110,0
|
|
20231124,124200,286283770,7110,7110,7110,7110,47
|
|
20231124,124100,285949600,7110,7110,7110,7110,0
|
|
20231124,124000,285949600,7110,7110,7110,7110,44
|
|
20231124,123900,285636760,7110,7100,7110,7100,89
|
|
20231124,123800,285004320,7100,7100,7100,7100,0
|
|
20231124,123700,285004320,7100,7100,7100,7100,50
|
|
20231124,123600,284649320,7100,7110,7110,7100,980
|
|
20231124,123500,277691250,7110,7110,7110,7110,0
|
|
20231124,123400,277691250,7110,7110,7110,7110,846
|
|
20231124,123300,271676190,7130,7110,7130,7110,305
|
|
20231124,123200,269505550,7130,7130,7130,7130,12
|
|
20231124,123100,269419990,7130,7130,7140,7130,900
|
|
20231124,123000,263002490,7130,7140,7150,7130,581
|
|
20231124,122900,258848660,7150,7120,7150,7120,3580
|
|
20231124,122800,233293620,7110,7120,7120,7110,240
|
|
20231124,122700,231586340,7110,7110,7110,7110,130
|
|
20231124,122600,230662040,7100,7090,7100,7090,345
|
|
20231124,122500,228214540,7090,7090,7090,7090,0
|
|
20231124,122400,228214540,7090,7090,7090,7090,0
|
|
20231124,122300,228214540,7090,7090,7090,7090,62
|
|
20231124,122200,227774960,7090,7090,7090,7090,1
|
|
20231124,122100,227767870,7090,7090,7090,7090,0
|
|
20231124,122000,227767870,7090,7090,7090,7090,106
|
|
20231124,121900,227016330,7100,7090,7100,7090,385
|
|
20231124,121800,224283830,7090,7090,7090,7090,6
|
|
20231124,121700,224241290,7090,7110,7110,7090,2196
|
|
20231124,121600,208634210,7110,7100,7110,7100,111
|
|
20231124,121500,207846000,7110,7110,7110,7110,832
|
|
20231124,121400,201930480,7100,7100,7100,7100,0
|
|
20231124,121300,201930480,7100,7100,7100,7100,120
|
|
20231124,121200,201078480,7100,7100,7100,7100,0
|
|
20231124,121100,201078480,7100,7100,7100,7100,8
|
|
20231124,121000,201021680,7100,7090,7100,7090,50
|
|
20231124,120900,200666690,7100,7100,7100,7100,0
|
|
20231124,120800,200666690,7100,7090,7100,7090,1400
|
|
20231124,120700,190729890,7090,7090,7090,7090,0
|
|
20231124,120600,190729890,7090,7080,7090,7080,163
|
|
20231124,120500,189575840,7080,7080,7080,7080,0
|
|
20231124,120400,189575840,7080,7080,7080,7080,0
|
|
20231124,120300,189575840,7080,7080,7080,7080,0
|
|
20231124,120200,189575840,7080,7060,7080,7060,55
|
|
20231124,120100,189186540,7040,7040,7040,7040,0
|
|
20231124,120000,189186540,7040,7040,7040,7040,90
|
|
20231124,115900,188552940,7040,7040,7040,7040,0
|
|
20231124,115800,188552940,7040,7040,7040,7040,0
|
|
20231124,115700,188552940,7040,7040,7040,7040,130
|
|
20231124,115600,187637740,7040,7040,7040,7040,0
|
|
20231124,115500,187637740,7040,7040,7040,7040,1
|
|
20231124,115400,187630700,7070,7070,7070,7070,20
|
|
20231124,115300,187489300,7070,7070,7070,7070,0
|
|
20231124,115200,187489300,7070,7070,7070,7070,0
|
|
20231124,115100,187489300,7070,7070,7070,7070,0
|
|
20231124,115000,187489300,7070,7070,7070,7070,100
|
|
20231124,114900,186782300,7040,7040,7040,7040,3
|
|
20231124,114800,186761180,7050,7050,7050,7050,0
|
|
20231124,114700,186761180,7050,7050,7050,7050,0
|
|
20231124,114600,186761180,7050,7050,7050,7050,0
|
|
20231124,114500,186761180,7050,7050,7050,7050,0
|
|
20231124,114400,186761180,7050,7050,7050,7050,847
|
|
20231124,114300,180789830,7040,7040,7040,7040,0
|
|
20231124,114200,180789830,7040,7040,7040,7040,14
|
|
20231124,114100,180691270,7040,7040,7040,7040,1
|
|
20231124,114000,180684230,7040,7040,7040,7040,0
|
|
20231124,113900,180684230,7040,7040,7040,7040,0
|
|
20231124,113800,180684230,7040,7040,7040,7040,0
|
|
20231124,113700,180684230,7040,7040,7040,7040,0
|
|
20231124,113600,180684230,7040,7040,7040,7040,0
|
|
20231124,113500,180684230,7040,7040,7040,7040,1
|
|
20231124,113400,180677190,7040,7040,7040,7040,1
|
|
20231124,113300,180670150,7050,7050,7050,7050,3
|
|
20231124,113200,180649000,7030,7030,7030,7030,498
|
|
20231124,113100,177148060,7030,7030,7030,7030,2
|
|
20231124,113000,177134000,7030,7030,7030,7030,16
|
|
20231124,112900,177021520,7030,7030,7030,7030,2
|
|
20231124,112800,177007460,7030,7030,7030,7030,0
|
|
20231124,112700,177007460,7030,7030,7030,7030,7
|
|
20231124,112600,176958250,7030,7030,7030,7030,4
|
|
20231124,112500,176930130,7030,7030,7030,7030,0
|
|
20231124,112400,176930130,7030,7030,7030,7030,0
|
|
20231124,112300,176930130,7030,7030,7030,7030,38
|
|
20231124,112200,176662990,7030,7030,7030,7030,5
|
|
20231124,112100,176627840,7030,7030,7030,7030,0
|
|
20231124,112000,176627840,7030,7030,7030,7020,37
|
|
20231124,111900,176367970,7030,7030,7030,7030,0
|
|
20231124,111800,176367970,7030,7030,7030,7030,5
|
|
20231124,111700,176332820,7030,7030,7030,7030,0
|
|
20231124,111600,176332820,7030,7030,7030,7030,3
|
|
20231124,111500,176311730,7030,7030,7030,7030,3
|
|
20231124,111400,176290640,7030,7040,7040,7030,12
|
|
20231124,111300,176206250,7040,7040,7040,7040,148
|
|
20231124,111200,175164330,7010,7010,7010,7010,0
|
|
20231124,111100,175164330,7010,7030,7030,7010,10
|
|
20231124,111000,175094180,7010,7010,7010,7010,0
|
|
20231124,110900,175094180,7010,7010,7010,7010,0
|
|
20231124,110800,175094180,7010,7010,7010,7010,0
|
|
20231124,110700,175094180,7010,7010,7010,7010,0
|
|
20231124,110600,175094180,7010,7010,7010,7010,0
|
|
20231124,110500,175094180,7010,7010,7010,7010,0
|
|
20231124,110400,175094180,7010,7010,7010,7010,0
|
|
20231124,110300,175094180,7010,7010,7010,7010,0
|
|
20231124,110200,175094180,7010,7010,7010,7010,0
|
|
20231124,110100,175094180,7010,7020,7020,7010,2
|
|
20231124,110000,175080150,7020,7020,7020,7020,0
|
|
20231124,105900,175080150,7020,7020,7020,7020,0
|
|
20231124,105800,175080150,7020,7020,7020,7020,1260
|
|
20231124,105700,166234950,7020,7020,7020,7020,3269
|
|
20231124,105600,143286570,7020,7020,7020,7020,0
|
|
20231124,105500,143286570,7020,7020,7020,7020,1
|
|
20231124,105400,143279550,7010,7010,7010,7010,0
|
|
20231124,105300,143279550,7010,7010,7010,7010,0
|
|
20231124,105200,143279550,7010,7010,7010,7010,0
|
|
20231124,105100,143279550,7010,7010,7010,7010,0
|
|
20231124,105000,143279550,7010,7010,7010,7010,0
|
|
20231124,104900,143279550,7010,7040,7040,7010,1898
|
|
20231124,104800,129946510,7040,7040,7040,7040,600
|
|
20231124,104700,125722510,7040,7040,7040,7040,1
|
|
20231124,104600,125715470,7050,7050,7050,7050,0
|
|
20231124,104500,125715470,7050,7050,7050,7050,0
|
|
20231124,104400,125715470,7050,7050,7050,7050,2
|
|
20231124,104300,125701370,7050,7050,7050,7050,0
|
|
20231124,104200,125701370,7050,7050,7050,7050,520
|
|
20231124,104100,122035370,7040,7040,7040,7040,5
|
|
20231124,104000,122000170,7050,7050,7050,7050,224
|
|
20231124,103900,120420970,7050,7050,7050,7050,0
|
|
20231124,103800,120420970,7050,7050,7050,7050,0
|
|
20231124,103700,120420970,7050,7050,7050,7050,0
|
|
20231124,103600,120420970,7050,7080,7080,7050,1284
|
|
20231124,103500,111367880,7060,7060,7060,7060,0
|
|
20231124,103400,111367880,7060,7060,7060,7060,0
|
|
20231124,103300,111367880,7060,7060,7060,7060,10
|
|
20231124,103200,111297280,7060,7060,7060,7060,0
|
|
20231124,103100,111297280,7060,7060,7060,7060,0
|
|
20231124,103000,111297280,7060,7060,7060,7060,0
|
|
20231124,102900,111297280,7060,7060,7060,7060,0
|
|
20231124,102800,111297280,7060,7060,7060,7060,0
|
|
20231124,102700,111297280,7060,7060,7060,7060,0
|
|
20231124,102600,111297280,7060,7070,7070,7060,240
|
|
20231124,102500,109602870,7070,7070,7070,7070,95
|
|
20231124,102400,108931220,7090,7090,7090,7090,0
|
|
20231124,102300,108931220,7090,7090,7090,7090,0
|
|
20231124,102200,108931220,7090,7090,7090,7090,30
|
|
20231124,102100,108718520,7090,7090,7090,7090,0
|
|
20231124,102000,108718520,7090,7090,7090,7090,0
|
|
20231124,101900,108718520,7090,7090,7090,7090,51
|
|
20231124,101800,108356930,7070,7070,7070,7070,152
|
|
20231124,101700,107282290,7070,7070,7070,7070,8
|
|
20231124,101600,107225730,7090,7090,7090,7090,3
|
|
20231124,101500,107204460,7090,7090,7090,7090,0
|
|
20231124,101400,107204460,7090,7090,7090,7090,0
|
|
20231124,101300,107204460,7090,7090,7090,7090,0
|
|
20231124,101200,107204460,7090,7090,7090,7090,0
|
|
20231124,101100,107204460,7090,7100,7100,7090,153
|
|
20231124,101000,106119680,7100,7100,7100,7100,0
|
|
20231124,100900,106119680,7100,7090,7100,7090,51
|
|
20231124,100800,105757590,7090,7090,7090,7090,54
|
|
20231124,100700,105374730,7080,7080,7080,7080,0
|
|
20231124,100600,105374730,7080,7080,7080,7080,0
|
|
20231124,100500,105374730,7080,7080,7080,7080,10
|
|
20231124,100400,105303930,7080,7080,7080,7080,0
|
|
20231124,100300,105303930,7080,7080,7080,7080,0
|
|
20231124,100200,105303930,7080,7080,7080,7080,1
|
|
20231124,100100,105296850,7060,7060,7060,7060,20
|
|
20231124,100000,105155650,7060,7060,7060,7060,0
|
|
20231124,095900,105155650,7060,7060,7060,7060,30
|
|
20231124,095800,104943850,7060,7060,7060,7060,100
|
|
20231124,095700,104237850,7060,7060,7060,7060,0
|
|
20231124,095600,104237850,7060,7060,7060,7060,0
|
|
20231124,095500,104237850,7060,7060,7060,7060,0
|
|
20231124,095400,104237850,7060,7060,7060,7060,0
|
|
20231124,095300,104237850,7060,7060,7060,7060,0
|
|
20231124,095200,104237850,7060,7060,7060,7060,1
|
|
20231124,095100,104230790,7050,7050,7050,7050,0
|
|
20231124,095000,104230790,7050,7050,7050,7050,0
|
|
20231124,094900,104230790,7050,7050,7050,7050,0
|
|
20231124,094800,104230790,7050,7090,7090,7050,481
|
|
20231124,094700,100821560,7090,7090,7090,7090,1
|
|
20231124,094600,100814470,7100,7100,7100,7100,30
|
|
20231124,094500,100601470,7100,7100,7100,7100,0
|
|
20231124,094400,100601470,7100,7100,7100,7100,198
|
|
20231124,094300,99195670,7090,7090,7090,7090,210
|
|
20231124,094200,97706770,7090,7090,7090,7090,0
|
|
20231124,094100,97706770,7090,7110,7110,7090,327
|
|
20231124,094000,95384300,7100,7100,7110,7100,42
|
|
20231124,093900,95086030,7100,7090,7100,7090,196
|
|
20231124,093800,93695790,7090,7090,7090,7090,0
|
|
20231124,093700,93695790,7090,7110,7110,7090,615
|
|
20231124,093600,89329750,7110,7090,7110,7090,786
|
|
20231124,093500,83743140,7090,7090,7090,7090,120
|
|
20231124,093400,82892340,7100,7090,7100,7090,320
|
|
20231124,093300,80620460,7090,7080,7090,7080,193
|
|
20231124,093200,79253590,7080,7070,7100,7070,207
|
|
20231124,093100,77784010,7100,7050,7110,7050,3185
|
|
20231124,093000,55183250,7050,7050,7050,7050,100
|
|
20231124,092900,54478250,7050,7050,7050,7050,1
|
|
20231124,092800,54471200,7020,7020,7020,7020,0
|
|
20231124,092700,54471200,7020,7050,7050,7020,100
|
|
20231124,092600,53769150,7040,7030,7040,7030,1033
|
|
20231124,092500,46501920,7000,7000,7000,7000,0
|
|
20231124,092400,46501920,7000,7000,7030,7000,115
|
|
20231124,092300,45696890,7000,7000,7000,7000,50
|
|
20231124,092200,45346890,7000,7000,7000,7000,10
|
|
20231124,092100,45276890,7000,7040,7040,7000,96
|
|
20231124,092000,44603650,7000,7020,7020,7000,1150
|
|
20231124,091900,36547590,7040,7040,7040,7040,0
|
|
20231124,091800,36547590,7040,7050,7050,7040,275
|
|
20231124,091700,34609070,7060,7060,7060,7010,939
|
|
20231124,091600,27984130,7060,7080,7080,7060,441
|
|
20231124,091500,24869480,7090,7060,7090,7060,523
|
|
20231124,091400,21162500,7060,7070,7070,7050,303
|
|
20231124,091300,19023250,7110,7040,7110,7040,703
|
|
20231124,091200,14054640,7040,7030,7040,7030,31
|
|
20231124,091100,13836700,7030,7030,7030,7030,63
|
|
20231124,091000,13393810,7030,7030,7030,7030,327
|
|
20231124,090900,11095000,7040,7050,7050,7040,104
|
|
20231124,090800,10362830,7050,7050,7050,7050,50
|
|
20231124,090700,10010330,7030,7040,7040,7030,70
|
|
20231124,090600,9517630,7040,7040,7040,7040,14
|
|
20231124,090500,9419070,7030,7010,7030,7010,63
|
|
20231124,090400,8976340,7000,7000,7000,7000,290
|
|
20231124,090300,6946340,7000,7000,7000,7000,161
|
|
20231124,090200,5819340,7000,7000,7000,7000,79
|
|
20231124,090100,5266340,6990,7030,7100,6990,607
|
|
20231124,090000,978430,7030,6980,7030,6980,140
|