641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193800,624495950,7190,7190,7190,7190,132
|
|
20231120,193700,624495950,7190,7190,7190,7190,0
|
|
20231120,193600,624495950,7190,7190,7190,7190,0
|
|
20231120,193500,624495950,7190,7190,7190,7190,0
|
|
20231120,193400,624495950,7190,7190,7190,7190,0
|
|
20231120,193300,624495950,7190,7190,7190,7190,0
|
|
20231120,193200,624495950,7190,7190,7190,7190,0
|
|
20231120,193100,624495950,7190,7190,7190,7190,0
|
|
20231120,193000,624495950,7190,7190,7190,7190,0
|
|
20231120,192900,624495950,7190,7190,7190,7190,0
|
|
20231120,192800,624495950,7190,7190,7190,7190,0
|
|
20231120,192700,624495950,7190,7190,7190,7190,0
|
|
20231120,192600,624495950,7190,7190,7190,7190,0
|
|
20231120,192500,624495950,7190,7190,7190,7190,0
|
|
20231120,192400,624495950,7190,7190,7190,7190,0
|
|
20231120,192300,624495950,7190,7190,7190,7190,0
|
|
20231120,192200,624495950,7190,7190,7190,7190,0
|
|
20231120,192100,624495950,7190,7190,7190,7190,0
|
|
20231120,192000,624495950,7190,7190,7190,7190,0
|
|
20231120,191900,624495950,7190,7190,7190,7190,0
|
|
20231120,191800,624495950,7190,7190,7190,7190,0
|
|
20231120,191700,624495950,7190,7190,7190,7190,0
|
|
20231120,191600,624495950,7190,7190,7190,7190,0
|
|
20231120,191500,624495950,7190,7190,7190,7190,0
|
|
20231120,191400,624495950,7190,7190,7190,7190,0
|
|
20231120,191300,624495950,7190,7190,7190,7190,0
|
|
20231120,191200,624495950,7190,7190,7190,7190,0
|
|
20231120,191100,624495950,7190,7190,7190,7190,0
|
|
20231120,191000,624495950,7190,7190,7190,7190,0
|
|
20231120,190900,624495950,7190,7190,7190,7190,0
|
|
20231120,190800,624495950,7190,7190,7190,7190,132
|
|
20231120,190700,624495950,7190,7190,7190,7190,0
|
|
20231120,190600,624495950,7190,7190,7190,7190,0
|
|
20231120,190500,624495950,7190,7190,7190,7190,0
|
|
20231120,190400,624495950,7190,7190,7190,7190,0
|
|
20231120,190300,624495950,7190,7190,7190,7190,0
|
|
20231120,190200,624495950,7190,7190,7190,7190,0
|
|
20231120,190100,624495950,7190,7190,7190,7190,0
|
|
20231120,190000,624495950,7190,7190,7190,7190,0
|
|
20231120,185900,624495950,7190,7190,7190,7190,0
|
|
20231120,185800,624495950,7190,7190,7190,7190,0
|
|
20231120,185700,624495950,7190,7190,7190,7190,0
|
|
20231120,185600,624495950,7190,7190,7190,7190,0
|
|
20231120,185500,624495950,7190,7190,7190,7190,0
|
|
20231120,185400,624495950,7190,7190,7190,7190,0
|
|
20231120,185300,624495950,7190,7190,7190,7190,0
|
|
20231120,185200,624495950,7190,7190,7190,7190,0
|
|
20231120,185100,624495950,7190,7190,7190,7190,0
|
|
20231120,185000,624495950,7190,7190,7190,7190,0
|
|
20231120,184900,624495950,7190,7190,7190,7190,0
|
|
20231120,184800,624495950,7190,7190,7190,7190,0
|
|
20231120,184700,624495950,7190,7190,7190,7190,0
|
|
20231120,184600,624495950,7190,7190,7190,7190,0
|
|
20231120,184500,624495950,7190,7190,7190,7190,0
|
|
20231120,184400,624495950,7190,7190,7190,7190,0
|
|
20231120,184300,624495950,7190,7190,7190,7190,0
|
|
20231120,184200,624495950,7190,7190,7190,7190,0
|
|
20231120,184100,624495950,7190,7190,7190,7190,0
|
|
20231120,184000,624495950,7190,7190,7190,7190,0
|
|
20231120,183900,624495950,7190,7190,7190,7190,0
|
|
20231120,183800,624495950,7190,7190,7190,7190,132
|
|
20231120,183700,624495950,7190,7190,7190,7190,0
|
|
20231120,183600,624495950,7190,7190,7190,7190,0
|
|
20231120,183500,624495950,7190,7190,7190,7190,0
|
|
20231120,183400,624495950,7190,7190,7190,7190,0
|
|
20231120,183300,624495950,7190,7190,7190,7190,0
|
|
20231120,183200,624495950,7190,7190,7190,7190,0
|
|
20231120,183100,624495950,7190,7190,7190,7190,0
|
|
20231120,183000,624495950,7190,7190,7190,7190,0
|
|
20231120,182900,624495950,7190,7190,7190,7190,0
|
|
20231120,182800,624495950,7190,7190,7190,7190,0
|
|
20231120,182700,624495950,7190,7190,7190,7190,0
|
|
20231120,182600,624495950,7190,7190,7190,7190,0
|
|
20231120,182500,624495950,7190,7190,7190,7190,0
|
|
20231120,182400,624495950,7190,7190,7190,7190,0
|
|
20231120,182300,624495950,7190,7190,7190,7190,0
|
|
20231120,182200,624495950,7190,7190,7190,7190,0
|
|
20231120,182100,624495950,7190,7190,7190,7190,0
|
|
20231120,182000,624495950,7190,7190,7190,7190,0
|
|
20231120,181900,624495950,7190,7190,7190,7190,0
|
|
20231120,181800,624495950,7190,7190,7190,7190,0
|
|
20231120,181700,624495950,7190,7190,7190,7190,0
|
|
20231120,181600,624495950,7190,7190,7190,7190,0
|
|
20231120,181500,624495950,7190,7190,7190,7190,0
|
|
20231120,181400,624495950,7190,7190,7190,7190,0
|
|
20231120,181300,624495950,7190,7190,7190,7190,0
|
|
20231120,181200,624495950,7190,7190,7190,7190,0
|
|
20231120,181100,624495950,7190,7190,7190,7190,0
|
|
20231120,181000,624495950,7190,7190,7190,7190,0
|
|
20231120,180900,624495950,7190,7190,7190,7190,0
|
|
20231120,180800,624495950,7190,7190,7190,7190,132
|
|
20231120,180700,624495950,7190,7190,7190,7190,0
|
|
20231120,180600,624495950,7190,7190,7190,7190,0
|
|
20231120,180500,624495950,7190,7190,7190,7190,0
|
|
20231120,180400,624495950,7190,7190,7190,7190,0
|
|
20231120,180300,624495950,7190,7190,7190,7190,0
|
|
20231120,180200,624495950,7190,7190,7190,7190,0
|
|
20231120,180100,624495950,7190,7190,7190,7190,0
|
|
20231120,180000,624495950,7190,7190,7190,7190,0
|
|
20231120,175900,624495950,7190,7190,7190,7190,0
|
|
20231120,175800,624495950,7190,7190,7190,7190,0
|
|
20231120,175700,624495950,7190,7190,7190,7190,0
|
|
20231120,175600,624495950,7190,7190,7190,7190,0
|
|
20231120,175500,624495950,7190,7190,7190,7190,0
|
|
20231120,175400,624495950,7190,7190,7190,7190,0
|
|
20231120,175300,624495950,7190,7190,7190,7190,0
|
|
20231120,175200,624495950,7190,7190,7190,7190,0
|
|
20231120,175100,624495950,7190,7190,7190,7190,0
|
|
20231120,175000,624495950,7190,7190,7190,7190,0
|
|
20231120,174900,624495950,7190,7190,7190,7190,0
|
|
20231120,174800,624495950,7190,7190,7190,7190,0
|
|
20231120,174700,624495950,7190,7190,7190,7190,0
|
|
20231120,174600,624495950,7190,7190,7190,7190,0
|
|
20231120,174500,624495950,7190,7190,7190,7190,0
|
|
20231120,174400,624495950,7190,7190,7190,7190,0
|
|
20231120,174300,624495950,7190,7190,7190,7190,0
|
|
20231120,174200,624495950,7190,7190,7190,7190,0
|
|
20231120,174100,624495950,7190,7190,7190,7190,0
|
|
20231120,174000,624495950,7190,7190,7190,7190,0
|
|
20231120,173900,624495950,7190,7190,7190,7190,0
|
|
20231120,173800,624495950,7190,7190,7190,7190,132
|
|
20231120,173700,624495950,7190,7190,7190,7190,0
|
|
20231120,173600,624495950,7190,7190,7190,7190,0
|
|
20231120,173500,624495950,7190,7190,7190,7190,0
|
|
20231120,173400,624495950,7190,7190,7190,7190,0
|
|
20231120,173300,624495950,7190,7190,7190,7190,0
|
|
20231120,173200,624495950,7190,7190,7190,7190,0
|
|
20231120,173100,624495950,7190,7190,7190,7190,0
|
|
20231120,173000,624495950,7190,7190,7190,7190,0
|
|
20231120,172900,624495950,7190,7190,7190,7190,0
|
|
20231120,172800,624495950,7190,7190,7190,7190,0
|
|
20231120,172700,624495950,7190,7190,7190,7190,0
|
|
20231120,172600,624495950,7190,7190,7190,7190,0
|
|
20231120,172500,624495950,7190,7190,7190,7190,0
|
|
20231120,172400,624495950,7190,7190,7190,7190,0
|
|
20231120,172300,624495950,7190,7190,7190,7190,0
|
|
20231120,172200,624495950,7190,7190,7190,7190,0
|
|
20231120,172100,624495950,7190,7190,7190,7190,0
|
|
20231120,172000,624495950,7190,7190,7190,7190,0
|
|
20231120,171900,624495950,7190,7190,7190,7190,0
|
|
20231120,171800,624495950,7190,7190,7190,7190,0
|
|
20231120,171700,624495950,7190,7190,7190,7190,0
|
|
20231120,171600,624495950,7190,7190,7190,7190,0
|
|
20231120,171500,624495950,7190,7190,7190,7190,0
|
|
20231120,171400,624495950,7190,7190,7190,7190,0
|
|
20231120,171300,624495950,7190,7190,7190,7190,0
|
|
20231120,171200,624495950,7190,7190,7190,7190,0
|
|
20231120,171100,624495950,7190,7190,7190,7190,0
|
|
20231120,171000,624495950,7190,7190,7190,7190,0
|
|
20231120,170900,624495950,7190,7190,7190,7190,0
|
|
20231120,170800,624495950,7190,7190,7190,7190,132
|
|
20231120,170700,624495950,7190,7190,7190,7190,0
|
|
20231120,170600,624495950,7190,7190,7190,7190,0
|
|
20231120,170500,624495950,7190,7190,7190,7190,0
|
|
20231120,170400,624495950,7190,7190,7190,7190,0
|
|
20231120,170300,624495950,7190,7190,7190,7190,0
|
|
20231120,170200,624495950,7190,7190,7190,7190,0
|
|
20231120,170100,624495950,7190,7190,7190,7190,0
|
|
20231120,170000,624495950,7190,7190,7190,7190,0
|
|
20231120,165900,624495950,7190,7190,7190,7190,0
|
|
20231120,165800,624495950,7190,7190,7190,7190,0
|
|
20231120,165700,624495950,7190,7190,7190,7190,0
|
|
20231120,165600,624495950,7190,7190,7190,7190,0
|
|
20231120,165500,624495950,7190,7190,7190,7190,0
|
|
20231120,165400,624495950,7190,7190,7190,7190,0
|
|
20231120,165300,624495950,7190,7190,7190,7190,0
|
|
20231120,165200,624495950,7190,7190,7190,7190,0
|
|
20231120,165100,624495950,7190,7190,7190,7190,0
|
|
20231120,165000,624495950,7190,7190,7190,7190,0
|
|
20231120,164900,624495950,7190,7190,7190,7190,0
|
|
20231120,164800,624495950,7190,7190,7190,7190,0
|
|
20231120,164700,624495950,7190,7190,7190,7190,0
|
|
20231120,164600,624495950,7190,7190,7190,7190,0
|
|
20231120,164500,624495950,7190,7190,7190,7190,0
|
|
20231120,164400,624495950,7190,7190,7190,7190,0
|
|
20231120,164300,624495950,7190,7190,7190,7190,0
|
|
20231120,164200,624495950,7190,7190,7190,7190,0
|
|
20231120,164100,624495950,7190,7190,7190,7190,0
|
|
20231120,164000,624495950,7190,7190,7190,7190,0
|
|
20231120,163900,624495950,7190,7190,7190,7190,0
|
|
20231120,163800,624495950,7190,7190,7190,7190,132
|
|
20231120,163700,624495950,7190,7190,7190,7190,0
|
|
20231120,163600,624495950,7190,7190,7190,7190,0
|
|
20231120,163500,624495950,7190,7190,7190,7190,0
|
|
20231120,163400,624495950,7190,7190,7190,7190,0
|
|
20231120,163300,624495950,7190,7190,7190,7190,0
|
|
20231120,163200,624495950,7190,7190,7190,7190,0
|
|
20231120,163100,624495950,7190,7190,7190,7190,0
|
|
20231120,163000,624495950,7190,7190,7190,7190,0
|
|
20231120,162900,624495950,7190,7190,7190,7190,0
|
|
20231120,162800,624495950,7190,7190,7190,7190,0
|
|
20231120,162700,624495950,7190,7190,7190,7190,0
|
|
20231120,162600,624495950,7190,7190,7190,7190,0
|
|
20231120,162500,624495950,7190,7190,7190,7190,0
|
|
20231120,162400,624495950,7190,7190,7190,7190,0
|
|
20231120,162300,624495950,7190,7190,7190,7190,0
|
|
20231120,162200,624495950,7190,7190,7190,7190,0
|
|
20231120,162100,624495950,7190,7190,7190,7190,0
|
|
20231120,162000,624495950,7190,7190,7190,7190,0
|
|
20231120,161900,624495950,7190,7190,7190,7190,0
|
|
20231120,161800,624495950,7190,7190,7190,7190,0
|
|
20231120,161700,624495950,7190,7190,7190,7190,0
|
|
20231120,161600,624495950,7190,7190,7190,7190,0
|
|
20231120,161500,624495950,7190,7190,7190,7190,0
|
|
20231120,161400,624495950,7190,7190,7190,7190,0
|
|
20231120,161300,624495950,7190,7190,7190,7190,0
|
|
20231120,161200,624495950,7190,7190,7190,7190,0
|
|
20231120,161100,624495950,7190,7190,7190,7190,0
|
|
20231120,161000,624495950,7190,7190,7190,7190,0
|
|
20231120,160900,624495950,7190,7190,7190,7190,0
|
|
20231120,160800,624495950,7190,7190,7190,7190,132
|
|
20231120,160700,624495950,7190,7190,7190,7190,0
|
|
20231120,160600,624495950,7190,7190,7190,7190,0
|
|
20231120,160500,624495950,7190,7190,7190,7190,0
|
|
20231120,160400,624495950,7190,7190,7190,7190,0
|
|
20231120,160300,624495950,7190,7190,7190,7190,0
|
|
20231120,160200,624495950,7190,7190,7190,7190,0
|
|
20231120,160100,624495950,7190,7190,7190,7190,0
|
|
20231120,160000,624495950,7190,7190,7190,7190,0
|
|
20231120,155900,624495950,7190,7190,7190,7190,0
|
|
20231120,155800,624495950,7190,7190,7190,7190,0
|
|
20231120,155700,624495950,7190,7190,7190,7190,0
|
|
20231120,155600,624495950,7190,7190,7190,7190,0
|
|
20231120,155500,624495950,7190,7190,7190,7190,0
|
|
20231120,155400,624495950,7190,7190,7190,7190,0
|
|
20231120,155300,624495950,7190,7190,7190,7190,0
|
|
20231120,155200,624495950,7190,7190,7190,7190,0
|
|
20231120,155100,624495950,7190,7190,7190,7190,0
|
|
20231120,155000,624495950,7190,7190,7190,7190,0
|
|
20231120,154900,624495950,7190,7190,7190,7190,0
|
|
20231120,154800,624495950,7190,7190,7190,7190,0
|
|
20231120,154700,624495950,7190,7190,7190,7190,0
|
|
20231120,154600,624495950,7190,7190,7190,7190,0
|
|
20231120,154500,624495950,7190,7190,7190,7190,0
|
|
20231120,154400,624495950,7190,7190,7190,7190,0
|
|
20231120,154300,624495950,7190,7190,7190,7190,0
|
|
20231120,154200,624495950,7190,7190,7190,7190,0
|
|
20231120,154100,624495950,7190,7190,7190,7190,0
|
|
20231120,154000,624495950,7190,7190,7190,7190,0
|
|
20231120,153900,624495950,7190,7190,7190,7190,0
|
|
20231120,153800,624495950,7190,7190,7190,7190,132
|
|
20231120,153700,624495950,7190,7190,7190,7190,0
|
|
20231120,153600,624495950,7190,7190,7190,7190,0
|
|
20231120,153500,624495950,7190,7190,7190,7190,0
|
|
20231120,153400,624495950,7190,7190,7190,7190,0
|
|
20231120,153300,624495950,7190,7190,7190,7190,0
|
|
20231120,153200,624495950,7190,7190,7190,7190,0
|
|
20231120,153100,624495950,7190,7190,7190,7190,0
|
|
20231120,153000,624495950,7190,7190,7190,7190,132
|
|
20231120,152900,623546870,7190,7190,7190,7190,0
|
|
20231120,152800,623546870,7190,7190,7190,7190,0
|
|
20231120,152700,623546870,7190,7190,7190,7190,0
|
|
20231120,152600,623546870,7190,7190,7190,7190,0
|
|
20231120,152500,623546870,7190,7190,7190,7190,0
|
|
20231120,152400,623546870,7190,7190,7190,7190,0
|
|
20231120,152300,623546870,7190,7190,7190,7190,0
|
|
20231120,152200,623546870,7190,7190,7190,7190,0
|
|
20231120,152100,623546870,7190,7190,7190,7190,0
|
|
20231120,152000,623546870,7190,7190,7190,7190,0
|
|
20231120,151900,623546870,7190,7190,7190,7190,7
|
|
20231120,151800,623496540,7200,7190,7200,7190,35
|
|
20231120,151700,623244590,7200,7200,7200,7200,100
|
|
20231120,151600,622524590,7190,7190,7190,7190,8
|
|
20231120,151500,622467070,7190,7190,7190,7190,2
|
|
20231120,151400,622452690,7190,7200,7200,7190,212
|
|
20231120,151300,620928290,7200,7200,7200,7200,12
|
|
20231120,151200,620841890,7200,7200,7200,7200,18
|
|
20231120,151100,620712290,7200,7200,7200,7200,334
|
|
20231120,151000,618307490,7200,7200,7200,7200,1116
|
|
20231120,150900,610272290,7190,7200,7200,7190,181
|
|
20231120,150800,608970790,7200,7200,7200,7180,539
|
|
20231120,150700,605090040,7190,7190,7190,7190,0
|
|
20231120,150600,605090040,7190,7190,7190,7190,153
|
|
20231120,150500,603989970,7190,7190,7190,7190,0
|
|
20231120,150400,603989970,7190,7190,7190,7190,0
|
|
20231120,150300,603989970,7190,7190,7190,7190,3
|
|
20231120,150200,603968400,7200,7200,7200,7200,0
|
|
20231120,150100,603968400,7200,7200,7200,7200,5
|
|
20231120,150000,603932400,7200,7200,7200,7200,0
|
|
20231120,145900,603932400,7200,7200,7200,7200,0
|
|
20231120,145800,603932400,7200,7200,7200,7200,0
|
|
20231120,145700,603932400,7200,7200,7200,7200,49
|
|
20231120,145600,603579600,7190,7190,7190,7190,0
|
|
20231120,145500,603579600,7190,7190,7190,7190,0
|
|
20231120,145400,603579600,7190,7190,7190,7190,0
|
|
20231120,145300,603579600,7190,7190,7190,7190,0
|
|
20231120,145200,603579600,7190,7190,7190,7190,0
|
|
20231120,145100,603579600,7190,7190,7190,7190,0
|
|
20231120,145000,603579600,7190,7190,7190,7190,0
|
|
20231120,144900,603579600,7190,7190,7190,7190,0
|
|
20231120,144800,603579600,7190,7190,7190,7190,0
|
|
20231120,144700,603579600,7190,7190,7190,7190,0
|
|
20231120,144600,603579600,7190,7190,7190,7190,2
|
|
20231120,144500,603565220,7190,7190,7190,7190,0
|
|
20231120,144400,603565220,7190,7190,7190,7190,40
|
|
20231120,144300,603277620,7200,7190,7200,7190,113
|
|
20231120,144200,602464670,7190,7190,7190,7190,66
|
|
20231120,144100,601990130,7170,7170,7170,7170,0
|
|
20231120,144000,601990130,7170,7170,7170,7170,1
|
|
20231120,143900,601982960,7170,7170,7170,7170,0
|
|
20231120,143800,601982960,7170,7170,7170,7170,0
|
|
20231120,143700,601982960,7170,7170,7170,7170,0
|
|
20231120,143600,601982960,7170,7170,7170,7170,1199
|
|
20231120,143500,593386130,7200,7200,7200,7200,4
|
|
20231120,143400,593357330,7170,7170,7170,7170,0
|
|
20231120,143300,593357330,7170,7170,7170,7170,0
|
|
20231120,143200,593357330,7170,7170,7170,7170,0
|
|
20231120,143100,593357330,7170,7170,7170,7170,0
|
|
20231120,143000,593357330,7170,7170,7170,7170,42
|
|
20231120,142900,593056190,7170,7190,7190,7170,556
|
|
20231120,142800,589068540,7190,7190,7190,7190,0
|
|
20231120,142700,589068540,7190,7190,7190,7190,0
|
|
20231120,142600,589068540,7190,7190,7190,7190,10
|
|
20231120,142500,588996640,7200,7200,7200,7200,77
|
|
20231120,142400,588442240,7200,7200,7200,7200,60
|
|
20231120,142300,588010240,7200,7200,7200,7200,120
|
|
20231120,142200,587146240,7200,7200,7200,7200,30
|
|
20231120,142100,586930240,7200,7200,7200,7200,5
|
|
20231120,142000,586894240,7210,7210,7210,7210,0
|
|
20231120,141900,586894240,7210,7210,7210,7210,0
|
|
20231120,141800,586894240,7210,7210,7210,7210,0
|
|
20231120,141700,586894240,7210,7210,7210,7210,0
|
|
20231120,141600,586894240,7210,7210,7210,7210,0
|
|
20231120,141500,586894240,7210,7210,7210,7210,0
|
|
20231120,141400,586894240,7210,7210,7210,7210,0
|
|
20231120,141300,586894240,7210,7210,7210,7210,0
|
|
20231120,141200,586894240,7210,7210,7210,7210,0
|
|
20231120,141100,586894240,7210,7210,7210,7210,0
|
|
20231120,141000,586894240,7210,7210,7210,7210,0
|
|
20231120,140900,586894240,7210,7210,7210,7210,0
|
|
20231120,140800,586894240,7210,7210,7210,7210,0
|
|
20231120,140700,586894240,7210,7210,7210,7210,0
|
|
20231120,140600,586894240,7210,7210,7210,7210,0
|
|
20231120,140500,586894240,7210,7210,7210,7210,100
|
|
20231120,140400,586173240,7190,7190,7190,7190,0
|
|
20231120,140300,586173240,7190,7190,7190,7190,0
|
|
20231120,140200,586173240,7190,7190,7190,7190,0
|
|
20231120,140100,586173240,7190,7190,7190,7190,0
|
|
20231120,140000,586173240,7190,7190,7190,7190,0
|
|
20231120,135900,586173240,7190,7190,7190,7190,0
|
|
20231120,135800,586173240,7190,7190,7190,7190,0
|
|
20231120,135700,586173240,7190,7190,7190,7190,74
|
|
20231120,135600,585641180,7190,7210,7210,7190,386
|
|
20231120,135500,582863820,7210,7210,7210,7210,40
|
|
20231120,135400,582575420,7210,7210,7210,7210,200
|
|
20231120,135300,581133420,7210,7210,7210,7210,100
|
|
20231120,135200,580412420,7210,7210,7210,7210,0
|
|
20231120,135100,580412420,7210,7210,7210,7210,0
|
|
20231120,135000,580412420,7210,7210,7210,7210,147
|
|
20231120,134900,579352550,7210,7210,7210,7210,0
|
|
20231120,134800,579352550,7210,7210,7210,7210,24
|
|
20231120,134700,579179510,7210,7210,7210,7210,0
|
|
20231120,134600,579179510,7210,7210,7210,7210,0
|
|
20231120,134500,579179510,7210,7200,7210,7200,468
|
|
20231120,134400,575809900,7200,7200,7200,7200,0
|
|
20231120,134300,575809900,7200,7200,7200,7200,60
|
|
20231120,134200,575377900,7200,7200,7200,7200,0
|
|
20231120,134100,575377900,7200,7210,7210,7200,164
|
|
20231120,134000,574195550,7200,7200,7200,7200,0
|
|
20231120,133900,574195550,7200,7200,7200,7200,597
|
|
20231120,133800,569897150,7210,7210,7210,7210,228
|
|
20231120,133700,568253270,7220,7220,7220,7220,0
|
|
20231120,133600,568253270,7220,7220,7220,7220,201
|
|
20231120,133500,566802050,7230,7230,7230,7230,0
|
|
20231120,133400,566802050,7230,7230,7230,7230,0
|
|
20231120,133300,566802050,7230,7230,7230,7230,53
|
|
20231120,133200,566418860,7230,7230,7230,7230,0
|
|
20231120,133100,566418860,7230,7230,7230,7230,10
|
|
20231120,133000,566346560,7230,7230,7230,7230,0
|
|
20231120,132900,566346560,7230,7230,7230,7230,0
|
|
20231120,132800,566346560,7230,7230,7230,7230,63
|
|
20231120,132700,565891070,7230,7230,7230,7230,0
|
|
20231120,132600,565891070,7230,7230,7230,7230,0
|
|
20231120,132500,565891070,7230,7230,7230,7230,0
|
|
20231120,132400,565891070,7230,7230,7230,7230,0
|
|
20231120,132300,565891070,7230,7230,7230,7230,0
|
|
20231120,132200,565891070,7230,7230,7230,7230,0
|
|
20231120,132100,565891070,7230,7230,7230,7230,0
|
|
20231120,132000,565891070,7230,7230,7230,7230,0
|
|
20231120,131900,565891070,7230,7230,7230,7230,0
|
|
20231120,131800,565891070,7230,7230,7230,7230,1000
|
|
20231120,131700,558661070,7220,7220,7220,7220,0
|
|
20231120,131600,558661070,7220,7220,7220,7220,0
|
|
20231120,131500,558661070,7220,7220,7220,7220,0
|
|
20231120,131400,558661070,7220,7220,7220,7220,0
|
|
20231120,131300,558661070,7220,7220,7220,7220,20
|
|
20231120,131200,558516670,7200,7200,7200,7200,0
|
|
20231120,131100,558516670,7200,7220,7220,7200,53
|
|
20231120,131000,558134070,7220,7220,7220,7220,0
|
|
20231120,130900,558134070,7220,7220,7220,7220,849
|
|
20231120,130800,552004290,7220,7220,7220,7220,0
|
|
20231120,130700,552004290,7220,7220,7220,7220,0
|
|
20231120,130600,552004290,7220,7220,7220,7220,0
|
|
20231120,130500,552004290,7220,7220,7220,7220,0
|
|
20231120,130400,552004290,7220,7220,7220,7220,0
|
|
20231120,130300,552004290,7220,7220,7220,7220,0
|
|
20231120,130200,552004290,7220,7220,7220,7220,0
|
|
20231120,130100,552004290,7220,7210,7220,7210,572
|
|
20231120,130000,547879450,7210,7210,7210,7210,0
|
|
20231120,125900,547879450,7210,7210,7210,7210,5
|
|
20231120,125800,547843400,7210,7210,7210,7210,0
|
|
20231120,125700,547843400,7210,7210,7210,7210,0
|
|
20231120,125600,547843400,7210,7210,7210,7210,0
|
|
20231120,125500,547843400,7210,7210,7210,7210,0
|
|
20231120,125400,547843400,7210,7210,7210,7210,0
|
|
20231120,125300,547843400,7210,7210,7210,7210,0
|
|
20231120,125200,547843400,7210,7210,7210,7210,0
|
|
20231120,125100,547843400,7210,7210,7210,7210,0
|
|
20231120,125000,547843400,7210,7150,7210,7150,41
|
|
20231120,124900,547550190,7100,7190,7190,7100,20000
|
|
20231120,124800,405330960,7190,7190,7190,7190,0
|
|
20231120,124700,405330960,7190,7190,7190,7190,0
|
|
20231120,124600,405330960,7190,7190,7190,7190,0
|
|
20231120,124500,405330960,7190,7190,7190,7190,0
|
|
20231120,124400,405330960,7190,7190,7190,7190,0
|
|
20231120,124300,405330960,7190,7190,7190,7190,20
|
|
20231120,124200,405187160,7190,7190,7190,7190,459
|
|
20231120,124100,401886950,7190,7190,7190,7190,0
|
|
20231120,124000,401886950,7190,7190,7190,7190,0
|
|
20231120,123900,401886950,7190,7190,7190,7190,0
|
|
20231120,123800,401886950,7190,7190,7190,7190,0
|
|
20231120,123700,401886950,7190,7190,7190,7190,0
|
|
20231120,123600,401886950,7190,7190,7190,7190,0
|
|
20231120,123500,401886950,7190,7190,7190,7190,0
|
|
20231120,123400,401886950,7190,7190,7190,7190,0
|
|
20231120,123300,401886950,7190,7190,7190,7190,5
|
|
20231120,123200,401851000,7220,7220,7220,7220,0
|
|
20231120,123100,401851000,7220,7220,7220,7220,0
|
|
20231120,123000,401851000,7220,7220,7220,7220,10
|
|
20231120,122900,401778800,7220,7220,7220,7220,0
|
|
20231120,122800,401778800,7220,7220,7220,7220,10
|
|
20231120,122700,401706600,7230,7230,7230,7230,0
|
|
20231120,122600,401706600,7230,7230,7230,7230,0
|
|
20231120,122500,401706600,7230,7230,7230,7230,2
|
|
20231120,122400,401692140,7230,7230,7230,7230,0
|
|
20231120,122300,401692140,7230,7200,7230,7200,908
|
|
20231120,122200,395154300,7200,7200,7200,7200,10
|
|
20231120,122100,395082300,7210,7230,7230,7210,32
|
|
20231120,122000,394850960,7240,7240,7240,7240,30
|
|
20231120,121900,394633760,7240,7240,7240,7240,80
|
|
20231120,121800,394054560,7240,7220,7240,7220,10
|
|
20231120,121700,393982260,7220,7220,7220,7220,0
|
|
20231120,121600,393982260,7220,7220,7220,7220,38
|
|
20231120,121500,393707900,7250,7250,7250,7250,0
|
|
20231120,121400,393707900,7250,7250,7250,7250,1
|
|
20231120,121300,393700650,7210,7250,7250,7210,11
|
|
20231120,121200,393621300,7200,7200,7200,7200,0
|
|
20231120,121100,393621300,7200,7200,7200,7200,11
|
|
20231120,121000,393542100,7200,7200,7200,7200,16
|
|
20231120,120900,393426900,7200,7240,7240,7200,1000
|
|
20231120,120800,386215770,7240,7240,7240,7240,15
|
|
20231120,120700,386107170,7240,7240,7240,7240,26
|
|
20231120,120600,385918930,7240,7240,7240,7240,0
|
|
20231120,120500,385918930,7240,7240,7240,7240,10
|
|
20231120,120400,385846530,7250,7250,7250,7250,0
|
|
20231120,120300,385846530,7250,7250,7250,7250,0
|
|
20231120,120200,385846530,7250,7250,7250,7250,0
|
|
20231120,120100,385846530,7250,7250,7250,7250,0
|
|
20231120,120000,385846530,7250,7250,7250,7250,0
|
|
20231120,115900,385846530,7250,7250,7250,7250,10
|
|
20231120,115800,385774030,7250,7250,7250,7250,0
|
|
20231120,115700,385774030,7250,7250,7250,7250,0
|
|
20231120,115600,385774030,7250,7250,7250,7250,0
|
|
20231120,115500,385774030,7250,7250,7250,7250,74
|
|
20231120,115400,385237530,7250,7250,7250,7250,0
|
|
20231120,115300,385237530,7250,7250,7250,7250,0
|
|
20231120,115200,385237530,7250,7250,7250,7250,0
|
|
20231120,115100,385237530,7250,7250,7250,7250,0
|
|
20231120,115000,385237530,7250,7250,7250,7250,0
|
|
20231120,114900,385237530,7250,7250,7250,7250,1
|
|
20231120,114800,385230280,7240,7240,7240,7240,309
|
|
20231120,114700,382993120,7250,7250,7250,7250,0
|
|
20231120,114600,382993120,7250,7250,7250,7250,0
|
|
20231120,114500,382993120,7250,7250,7250,7250,0
|
|
20231120,114400,382993120,7250,7250,7250,7250,0
|
|
20231120,114300,382993120,7250,7250,7250,7250,0
|
|
20231120,114200,382993120,7250,7250,7250,7250,0
|
|
20231120,114100,382993120,7250,7250,7250,7250,0
|
|
20231120,114000,382993120,7250,7250,7250,7250,0
|
|
20231120,113900,382993120,7250,7250,7250,7250,0
|
|
20231120,113800,382993120,7250,7250,7250,7250,0
|
|
20231120,113700,382993120,7250,7250,7250,7250,0
|
|
20231120,113600,382993120,7250,7250,7250,7250,0
|
|
20231120,113500,382993120,7250,7250,7250,7250,0
|
|
20231120,113400,382993120,7250,7250,7250,7250,27
|
|
20231120,113300,382797370,7250,7250,7250,7250,0
|
|
20231120,113200,382797370,7250,7250,7250,7250,1
|
|
20231120,113100,382790120,7240,7250,7250,7240,786
|
|
20231120,113000,377099470,7260,7260,7260,7260,0
|
|
20231120,112900,377099470,7260,7260,7260,7260,0
|
|
20231120,112800,377099470,7260,7260,7260,7260,0
|
|
20231120,112700,377099470,7260,7260,7260,7260,0
|
|
20231120,112600,377099470,7260,7260,7260,7260,0
|
|
20231120,112500,377099470,7260,7260,7260,7260,0
|
|
20231120,112400,377099470,7260,7260,7260,7260,0
|
|
20231120,112300,377099470,7260,7250,7260,7250,502
|
|
20231120,112200,373459960,7240,7240,7240,7240,25
|
|
20231120,112100,373278960,7240,7240,7240,7240,50
|
|
20231120,112000,372916960,7250,7250,7250,7250,616
|
|
20231120,111900,368450960,7260,7260,7260,7260,0
|
|
20231120,111800,368450960,7260,7260,7260,7260,204
|
|
20231120,111700,366969920,7250,7250,7250,7250,11
|
|
20231120,111600,366890170,7250,7250,7250,7250,0
|
|
20231120,111500,366890170,7250,7250,7250,7250,0
|
|
20231120,111400,366890170,7250,7250,7250,7250,93
|
|
20231120,111300,366215920,7260,7260,7260,7260,0
|
|
20231120,111200,366215920,7260,7260,7260,7260,2
|
|
20231120,111100,366201400,7250,7250,7250,7250,0
|
|
20231120,111000,366201400,7250,7250,7250,7250,0
|
|
20231120,110900,366201400,7250,7250,7250,7250,42
|
|
20231120,110800,365896900,7250,7250,7250,7250,111
|
|
20231120,110700,365092150,7260,7260,7260,7260,0
|
|
20231120,110600,365092150,7260,7250,7260,7250,38
|
|
20231120,110500,364816620,7260,7260,7260,7260,555
|
|
20231120,110400,360787320,7260,7260,7260,7260,6
|
|
20231120,110300,360743760,7270,7260,7270,7260,302
|
|
20231120,110200,358551230,7270,7260,7270,7260,248
|
|
20231120,110100,356750740,7250,7260,7260,7250,418
|
|
20231120,110000,353716660,7250,7250,7250,7250,347
|
|
20231120,105900,351200910,7250,7250,7250,7250,300
|
|
20231120,105800,349025910,7250,7250,7250,7250,245
|
|
20231120,105700,347249660,7250,7230,7250,7230,1754
|
|
20231120,105600,334545260,7230,7240,7240,7230,154
|
|
20231120,105500,333430830,7230,7230,7230,7230,1
|
|
20231120,105400,333423600,7240,7240,7240,7240,0
|
|
20231120,105300,333423600,7240,7230,7240,7230,43
|
|
20231120,105200,333112700,7240,7240,7240,7240,746
|
|
20231120,105100,327711660,7240,7240,7240,7240,2050
|
|
20231120,105000,312869660,7240,7210,7240,7210,790
|
|
20231120,104900,307154030,7210,7230,7240,7210,3734
|
|
20231120,104800,280189370,7210,7210,7210,7210,1
|
|
20231120,104700,280182160,7230,7230,7230,7230,1001
|
|
20231120,104600,272944930,7220,7220,7220,7220,628
|
|
20231120,104500,268410770,7220,7200,7220,7190,8190
|
|
20231120,104400,209463250,7190,7190,7190,7190,1
|
|
20231120,104300,209456060,7190,7190,7190,7190,213
|
|
20231120,104200,207924590,7200,7200,7200,7200,99
|
|
20231120,104100,207211790,7190,7190,7190,7190,12
|
|
20231120,104000,207125510,7190,7190,7190,7190,599
|
|
20231120,103900,202818700,7200,7200,7200,7200,100
|
|
20231120,103800,202098700,7200,7180,7200,7180,1965
|
|
20231120,103700,187980780,7180,7180,7180,7180,156
|
|
20231120,103600,186860700,7190,7180,7190,7180,186
|
|
20231120,103500,185525210,7180,7180,7180,7170,362
|
|
20231120,103400,182927050,7180,7180,7180,7180,0
|
|
20231120,103300,182927050,7180,7180,7180,7180,0
|
|
20231120,103200,182927050,7180,7180,7180,7180,0
|
|
20231120,103100,182927050,7180,7180,7180,7180,20
|
|
20231120,103000,182783450,7180,7180,7180,7180,0
|
|
20231120,102900,182783450,7180,7160,7180,7160,41
|
|
20231120,102800,182489090,7170,7180,7180,7170,252
|
|
20231120,102700,180682200,7180,7180,7180,7180,200
|
|
20231120,102600,179246200,7190,7180,7190,7180,301
|
|
20231120,102500,177085010,7170,7170,7170,7170,1
|
|
20231120,102400,177077840,7180,7170,7180,7170,55
|
|
20231120,102300,176683440,7190,7190,7190,7190,328
|
|
20231120,102200,174325120,7180,7180,7180,7180,0
|
|
20231120,102100,174325120,7180,7180,7180,7180,201
|
|
20231120,102000,172881940,7180,7180,7180,7180,0
|
|
20231120,101900,172881940,7180,7170,7180,7170,3039
|
|
20231120,101800,151092210,7170,7150,7170,7150,1081
|
|
20231120,101700,143341620,7150,7150,7150,7150,91
|
|
20231120,101600,142690970,7160,7160,7160,7150,135
|
|
20231120,101500,141725010,7160,7160,7160,7160,61
|
|
20231120,101400,141288250,7170,7170,7170,7170,0
|
|
20231120,101300,141288250,7170,7170,7170,7170,0
|
|
20231120,101200,141288250,7170,7170,7170,7170,0
|
|
20231120,101100,141288250,7170,7170,7170,7170,0
|
|
20231120,101000,141288250,7170,7170,7170,7170,10
|
|
20231120,100900,141216550,7160,7170,7170,7160,135
|
|
20231120,100800,140248970,7160,7170,7170,7160,500
|
|
20231120,100700,136668150,7170,7170,7170,7170,50
|
|
20231120,100600,136309650,7170,7180,7180,7170,10
|
|
20231120,100500,136237880,7180,7180,7180,7180,1
|
|
20231120,100400,136230700,7180,7180,7180,7180,78
|
|
20231120,100300,135670660,7180,7190,7190,7180,14
|
|
20231120,100200,135570050,7190,7190,7190,7180,416
|
|
20231120,100100,132579160,7190,7200,7200,7190,717
|
|
20231120,100000,127417530,7200,7190,7200,7190,780
|
|
20231120,095900,121809320,7180,7180,7180,7180,204
|
|
20231120,095800,120344600,7180,7190,7190,7160,762
|
|
20231120,095700,114868960,7180,7140,7180,7140,2645
|
|
20231120,095600,95939750,7150,7130,7150,7130,23
|
|
20231120,095500,95775550,7140,7140,7140,7140,104
|
|
20231120,095400,95032990,7150,7150,7150,7150,14
|
|
20231120,095300,94932890,7120,7120,7120,7120,0
|
|
20231120,095200,94932890,7120,7120,7120,7120,0
|
|
20231120,095100,94932890,7120,7120,7120,7120,564
|
|
20231120,095000,90917210,7120,7120,7120,7120,0
|
|
20231120,094900,90917210,7120,7120,7120,7120,102
|
|
20231120,094800,90190970,7130,7140,7140,7130,53
|
|
20231120,094700,89812580,7140,7140,7140,7140,0
|
|
20231120,094600,89812580,7140,7140,7140,7140,0
|
|
20231120,094500,89812580,7140,7140,7150,7140,1462
|
|
20231120,094400,79373510,7130,7130,7130,7130,1
|
|
20231120,094300,79366380,7140,7140,7150,7140,1131
|
|
20231120,094200,71279830,7140,7140,7140,7140,28
|
|
20231120,094100,71079910,7150,7100,7150,7100,203
|
|
20231120,094000,69629930,7100,7090,7100,7090,287
|
|
20231120,093900,67592410,7090,7100,7100,7090,3
|
|
20231120,093800,67571130,7100,7100,7100,7100,348
|
|
20231120,093700,65100330,7080,7080,7080,7080,10
|
|
20231120,093600,65029530,7090,7070,7090,7070,153
|
|
20231120,093500,63947800,7090,7070,7090,7070,20
|
|
20231120,093400,63806110,7070,7070,7070,7070,297
|
|
20231120,093300,61706320,7080,7080,7080,7080,1
|
|
20231120,093200,61699240,7070,7070,7070,7070,8
|
|
20231120,093100,61642680,7070,7050,7070,7050,11
|
|
20231120,093000,61564930,7040,7040,7040,7040,10
|
|
20231120,092900,61494530,7070,7070,7070,7070,1
|
|
20231120,092800,61487460,7050,7050,7050,7050,31
|
|
20231120,092700,61268910,7040,7040,7040,7020,577
|
|
20231120,092600,57213930,7020,7020,7020,7020,50
|
|
20231120,092500,56862930,7040,7040,7040,7040,302
|
|
20231120,092400,54736850,7040,7040,7040,7040,0
|
|
20231120,092300,54736850,7040,7040,7040,7040,0
|
|
20231120,092200,54736850,7040,7040,7040,7040,1
|
|
20231120,092100,54729810,7050,7040,7050,7040,41
|
|
20231120,092000,54440900,7050,7050,7050,7050,0
|
|
20231120,091900,54440900,7050,7040,7050,7040,16
|
|
20231120,091800,54328110,7050,7040,7050,7040,50
|
|
20231120,091700,53975620,7050,7030,7050,7030,289
|
|
20231120,091600,51938880,6980,6980,6980,6980,1135
|
|
20231120,091500,44016580,6980,6980,6980,6970,863
|
|
20231120,091400,38000610,6980,6980,6980,6980,0
|
|
20231120,091300,38000610,6980,6990,6990,6980,107
|
|
20231120,091200,37253730,6990,6990,6990,6990,0
|
|
20231120,091100,37253730,6990,6980,6990,6980,151
|
|
20231120,091000,36199720,6990,6990,6990,6990,1
|
|
20231120,090900,36192730,6990,7000,7000,6990,16
|
|
20231120,090800,36080860,7000,7000,7000,6990,54
|
|
20231120,090700,35703210,7040,7040,7040,7040,7
|
|
20231120,090600,35653930,6990,6990,6990,6990,0
|
|
20231120,090500,35653930,6990,6990,6990,6990,50
|
|
20231120,090400,35304430,6980,6980,6980,6980,0
|
|
20231120,090300,35304430,6980,6980,6980,6980,117
|
|
20231120,090200,34487770,6980,6970,6980,6970,937
|
|
20231120,090100,27947590,6950,7000,7010,6950,2787
|
|
20231120,090000,8496120,7010,7010,7010,7010,1212
|