652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194900,634502920,7930,7930,7930,7930,2638
|
|
20231124,194800,634502920,7930,7930,7930,7930,0
|
|
20231124,194700,634502920,7930,7930,7930,7930,0
|
|
20231124,194600,634502920,7930,7930,7930,7930,0
|
|
20231124,194500,634502920,7930,7930,7930,7930,0
|
|
20231124,194400,634502920,7930,7930,7930,7930,0
|
|
20231124,194300,634502920,7930,7930,7930,7930,0
|
|
20231124,194200,634502920,7930,7930,7930,7930,0
|
|
20231124,194100,634502920,7930,7930,7930,7930,0
|
|
20231124,194000,634502920,7930,7930,7930,7930,0
|
|
20231124,193900,634502920,7930,7930,7930,7930,0
|
|
20231124,193800,634502920,7930,7930,7930,7930,0
|
|
20231124,193700,634502920,7930,7930,7930,7930,0
|
|
20231124,193600,634502920,7930,7930,7930,7930,0
|
|
20231124,193500,634502920,7930,7930,7930,7930,0
|
|
20231124,193400,634502920,7930,7930,7930,7930,0
|
|
20231124,193300,634502920,7930,7930,7930,7930,0
|
|
20231124,193200,634502920,7930,7930,7930,7930,0
|
|
20231124,193100,634502920,7930,7930,7930,7930,0
|
|
20231124,193000,634502920,7930,7930,7930,7930,0
|
|
20231124,192900,634502920,7930,7930,7930,7930,0
|
|
20231124,192800,634502920,7930,7930,7930,7930,0
|
|
20231124,192700,634502920,7930,7930,7930,7930,0
|
|
20231124,192600,634502920,7930,7930,7930,7930,0
|
|
20231124,192500,634502920,7930,7930,7930,7930,0
|
|
20231124,192400,634502920,7930,7930,7930,7930,0
|
|
20231124,192300,634502920,7930,7930,7930,7930,0
|
|
20231124,192200,634502920,7930,7930,7930,7930,0
|
|
20231124,192100,634502920,7930,7930,7930,7930,0
|
|
20231124,192000,634502920,7930,7930,7930,7930,0
|
|
20231124,191900,634502920,7930,7930,7930,7930,2638
|
|
20231124,191800,634502920,7930,7930,7930,7930,0
|
|
20231124,191700,634502920,7930,7930,7930,7930,0
|
|
20231124,191600,634502920,7930,7930,7930,7930,0
|
|
20231124,191500,634502920,7930,7930,7930,7930,0
|
|
20231124,191400,634502920,7930,7930,7930,7930,0
|
|
20231124,191300,634502920,7930,7930,7930,7930,0
|
|
20231124,191200,634502920,7930,7930,7930,7930,0
|
|
20231124,191100,634502920,7930,7930,7930,7930,0
|
|
20231124,191000,634502920,7930,7930,7930,7930,0
|
|
20231124,190900,634502920,7930,7930,7930,7930,0
|
|
20231124,190800,634502920,7930,7930,7930,7930,0
|
|
20231124,190700,634502920,7930,7930,7930,7930,0
|
|
20231124,190600,634502920,7930,7930,7930,7930,0
|
|
20231124,190500,634502920,7930,7930,7930,7930,0
|
|
20231124,190400,634502920,7930,7930,7930,7930,0
|
|
20231124,190300,634502920,7930,7930,7930,7930,0
|
|
20231124,190200,634502920,7930,7930,7930,7930,0
|
|
20231124,190100,634502920,7930,7930,7930,7930,0
|
|
20231124,190000,634502920,7930,7930,7930,7930,0
|
|
20231124,185900,634502920,7930,7930,7930,7930,0
|
|
20231124,185800,634502920,7930,7930,7930,7930,0
|
|
20231124,185700,634502920,7930,7930,7930,7930,0
|
|
20231124,185600,634502920,7930,7930,7930,7930,0
|
|
20231124,185500,634502920,7930,7930,7930,7930,0
|
|
20231124,185400,634502920,7930,7930,7930,7930,0
|
|
20231124,185300,634502920,7930,7930,7930,7930,0
|
|
20231124,185200,634502920,7930,7930,7930,7930,0
|
|
20231124,185100,634502920,7930,7930,7930,7930,0
|
|
20231124,185000,634502920,7930,7930,7930,7930,0
|
|
20231124,184900,634502920,7930,7930,7930,7930,2638
|
|
20231124,184800,634502920,7930,7930,7930,7930,0
|
|
20231124,184700,634502920,7930,7930,7930,7930,0
|
|
20231124,184600,634502920,7930,7930,7930,7930,0
|
|
20231124,184500,634502920,7930,7930,7930,7930,0
|
|
20231124,184400,634502920,7930,7930,7930,7930,0
|
|
20231124,184300,634502920,7930,7930,7930,7930,0
|
|
20231124,184200,634502920,7930,7930,7930,7930,0
|
|
20231124,184100,634502920,7930,7930,7930,7930,0
|
|
20231124,184000,634502920,7930,7930,7930,7930,0
|
|
20231124,183900,634502920,7930,7930,7930,7930,0
|
|
20231124,183800,634502920,7930,7930,7930,7930,0
|
|
20231124,183700,634502920,7930,7930,7930,7930,0
|
|
20231124,183600,634502920,7930,7930,7930,7930,0
|
|
20231124,183500,634502920,7930,7930,7930,7930,0
|
|
20231124,183400,634502920,7930,7930,7930,7930,0
|
|
20231124,183300,634502920,7930,7930,7930,7930,0
|
|
20231124,183200,634502920,7930,7930,7930,7930,0
|
|
20231124,183100,634502920,7930,7930,7930,7930,0
|
|
20231124,183000,634502920,7930,7930,7930,7930,0
|
|
20231124,182900,634502920,7930,7930,7930,7930,0
|
|
20231124,182800,634502920,7930,7930,7930,7930,0
|
|
20231124,182700,634502920,7930,7930,7930,7930,0
|
|
20231124,182600,634502920,7930,7930,7930,7930,0
|
|
20231124,182500,634502920,7930,7930,7930,7930,0
|
|
20231124,182400,634502920,7930,7930,7930,7930,0
|
|
20231124,182300,634502920,7930,7930,7930,7930,0
|
|
20231124,182200,634502920,7930,7930,7930,7930,0
|
|
20231124,182100,634502920,7930,7930,7930,7930,0
|
|
20231124,182000,634502920,7930,7930,7930,7930,0
|
|
20231124,181900,634502920,7930,7930,7930,7930,2638
|
|
20231124,181800,634502920,7930,7930,7930,7930,0
|
|
20231124,181700,634502920,7930,7930,7930,7930,0
|
|
20231124,181600,634502920,7930,7930,7930,7930,0
|
|
20231124,181500,634502920,7930,7930,7930,7930,0
|
|
20231124,181400,634502920,7930,7930,7930,7930,0
|
|
20231124,181300,634502920,7930,7930,7930,7930,0
|
|
20231124,181200,634502920,7930,7930,7930,7930,0
|
|
20231124,181100,634502920,7930,7930,7930,7930,0
|
|
20231124,181000,634502920,7930,7930,7930,7930,0
|
|
20231124,180900,634502920,7930,7930,7930,7930,0
|
|
20231124,180800,634502920,7930,7930,7930,7930,0
|
|
20231124,180700,634502920,7930,7930,7930,7930,0
|
|
20231124,180600,634502920,7930,7930,7930,7930,0
|
|
20231124,180500,634502920,7930,7930,7930,7930,0
|
|
20231124,180400,634502920,7930,7930,7930,7930,0
|
|
20231124,180300,634502920,7930,7930,7930,7930,0
|
|
20231124,180200,634502920,7930,7930,7930,7930,0
|
|
20231124,180100,634502920,7930,7930,7930,7930,0
|
|
20231124,180000,634502920,7930,7930,7930,7930,0
|
|
20231124,175900,634502920,7930,7930,7930,7930,0
|
|
20231124,175800,634502920,7930,7930,7930,7930,0
|
|
20231124,175700,634502920,7930,7930,7930,7930,0
|
|
20231124,175600,634502920,7930,7930,7930,7930,0
|
|
20231124,175500,634502920,7930,7930,7930,7930,0
|
|
20231124,175400,634502920,7930,7930,7930,7930,0
|
|
20231124,175300,634502920,7930,7930,7930,7930,0
|
|
20231124,175200,634502920,7930,7930,7930,7930,0
|
|
20231124,175100,634502920,7930,7930,7930,7930,0
|
|
20231124,175000,634502920,7930,7930,7930,7930,0
|
|
20231124,174900,634502920,7930,7930,7930,7930,2638
|
|
20231124,174800,634502920,7930,7930,7930,7930,0
|
|
20231124,174700,634502920,7930,7930,7930,7930,0
|
|
20231124,174600,634502920,7930,7930,7930,7930,0
|
|
20231124,174500,634502920,7930,7930,7930,7930,0
|
|
20231124,174400,634502920,7930,7930,7930,7930,0
|
|
20231124,174300,634502920,7930,7930,7930,7930,0
|
|
20231124,174200,634502920,7930,7930,7930,7930,0
|
|
20231124,174100,634502920,7930,7930,7930,7930,0
|
|
20231124,174000,634502920,7930,7930,7930,7930,0
|
|
20231124,173900,634502920,7930,7930,7930,7930,0
|
|
20231124,173800,634502920,7930,7930,7930,7930,0
|
|
20231124,173700,634502920,7930,7930,7930,7930,0
|
|
20231124,173600,634502920,7930,7930,7930,7930,0
|
|
20231124,173500,634502920,7930,7930,7930,7930,0
|
|
20231124,173400,634502920,7930,7930,7930,7930,0
|
|
20231124,173300,634502920,7930,7930,7930,7930,0
|
|
20231124,173200,634502920,7930,7930,7930,7930,0
|
|
20231124,173100,634502920,7930,7930,7930,7930,0
|
|
20231124,173000,634502920,7930,7930,7930,7930,0
|
|
20231124,172900,634502920,7930,7930,7930,7930,0
|
|
20231124,172800,634502920,7930,7930,7930,7930,0
|
|
20231124,172700,634502920,7930,7930,7930,7930,0
|
|
20231124,172600,634502920,7930,7930,7930,7930,0
|
|
20231124,172500,634502920,7930,7930,7930,7930,0
|
|
20231124,172400,634502920,7930,7930,7930,7930,0
|
|
20231124,172300,634502920,7930,7930,7930,7930,0
|
|
20231124,172200,634502920,7930,7930,7930,7930,0
|
|
20231124,172100,634502920,7930,7930,7930,7930,0
|
|
20231124,172000,634502920,7930,7930,7930,7930,0
|
|
20231124,171900,634502920,7930,7930,7930,7930,2638
|
|
20231124,171800,634502920,7930,7930,7930,7930,0
|
|
20231124,171700,634502920,7930,7930,7930,7930,0
|
|
20231124,171600,634502920,7930,7930,7930,7930,0
|
|
20231124,171500,634502920,7930,7930,7930,7930,0
|
|
20231124,171400,634502920,7930,7930,7930,7930,0
|
|
20231124,171300,634502920,7930,7930,7930,7930,0
|
|
20231124,171200,634502920,7930,7930,7930,7930,0
|
|
20231124,171100,634502920,7930,7930,7930,7930,0
|
|
20231124,171000,634502920,7930,7930,7930,7930,0
|
|
20231124,170900,634502920,7930,7930,7930,7930,0
|
|
20231124,170800,634502920,7930,7930,7930,7930,0
|
|
20231124,170700,634502920,7930,7930,7930,7930,0
|
|
20231124,170600,634502920,7930,7930,7930,7930,0
|
|
20231124,170500,634502920,7930,7930,7930,7930,0
|
|
20231124,170400,634502920,7930,7930,7930,7930,0
|
|
20231124,170300,634502920,7930,7930,7930,7930,0
|
|
20231124,170200,634502920,7930,7930,7930,7930,0
|
|
20231124,170100,634502920,7930,7930,7930,7930,0
|
|
20231124,170000,634502920,7930,7930,7930,7930,0
|
|
20231124,165900,634502920,7930,7930,7930,7930,0
|
|
20231124,165800,634502920,7930,7930,7930,7930,0
|
|
20231124,165700,634502920,7930,7930,7930,7930,0
|
|
20231124,165600,634502920,7930,7930,7930,7930,0
|
|
20231124,165500,634502920,7930,7930,7930,7930,0
|
|
20231124,165400,634502920,7930,7930,7930,7930,0
|
|
20231124,165300,634502920,7930,7930,7930,7930,0
|
|
20231124,165200,634502920,7930,7930,7930,7930,0
|
|
20231124,165100,634502920,7930,7930,7930,7930,0
|
|
20231124,165000,634502920,7930,7930,7930,7930,0
|
|
20231124,164900,634502920,7930,7930,7930,7930,2638
|
|
20231124,164800,634502920,7930,7930,7930,7930,0
|
|
20231124,164700,634502920,7930,7930,7930,7930,0
|
|
20231124,164600,634502920,7930,7930,7930,7930,0
|
|
20231124,164500,634502920,7930,7930,7930,7930,0
|
|
20231124,164400,634502920,7930,7930,7930,7930,0
|
|
20231124,164300,634502920,7930,7930,7930,7930,0
|
|
20231124,164200,634502920,7930,7930,7930,7930,0
|
|
20231124,164100,634502920,7930,7930,7930,7930,0
|
|
20231124,164000,634502920,7930,7930,7930,7930,0
|
|
20231124,163900,634502920,7930,7930,7930,7930,0
|
|
20231124,163800,634502920,7930,7930,7930,7930,0
|
|
20231124,163700,634502920,7930,7930,7930,7930,0
|
|
20231124,163600,634502920,7930,7930,7930,7930,0
|
|
20231124,163500,634502920,7930,7930,7930,7930,0
|
|
20231124,163400,634502920,7930,7930,7930,7930,0
|
|
20231124,163300,634502920,7930,7930,7930,7930,0
|
|
20231124,163200,634502920,7930,7930,7930,7930,0
|
|
20231124,163100,634502920,7930,7930,7930,7930,0
|
|
20231124,163000,634502920,7930,7930,7930,7930,0
|
|
20231124,162900,634502920,7930,7930,7930,7930,0
|
|
20231124,162800,634502920,7930,7930,7930,7930,0
|
|
20231124,162700,634502920,7930,7930,7930,7930,0
|
|
20231124,162600,634502920,7930,7930,7930,7930,0
|
|
20231124,162500,634502920,7930,7930,7930,7930,0
|
|
20231124,162400,634502920,7930,7930,7930,7930,0
|
|
20231124,162300,634502920,7930,7930,7930,7930,0
|
|
20231124,162200,634502920,7930,7930,7930,7930,0
|
|
20231124,162100,634502920,7930,7930,7930,7930,0
|
|
20231124,162000,634502920,7930,7930,7930,7930,0
|
|
20231124,161900,634502920,7930,7930,7930,7930,2638
|
|
20231124,161800,634502920,7930,7930,7930,7930,0
|
|
20231124,161700,634502920,7930,7930,7930,7930,0
|
|
20231124,161600,634502920,7930,7930,7930,7930,0
|
|
20231124,161500,634502920,7930,7930,7930,7930,0
|
|
20231124,161400,634502920,7930,7930,7930,7930,0
|
|
20231124,161300,634502920,7930,7930,7930,7930,0
|
|
20231124,161200,634502920,7930,7930,7930,7930,0
|
|
20231124,161100,634502920,7930,7930,7930,7930,0
|
|
20231124,161000,634502920,7930,7930,7930,7930,0
|
|
20231124,160900,634502920,7930,7930,7930,7930,0
|
|
20231124,160800,634502920,7930,7930,7930,7930,0
|
|
20231124,160700,634502920,7930,7930,7930,7930,0
|
|
20231124,160600,634502920,7930,7930,7930,7930,0
|
|
20231124,160500,634502920,7930,7930,7930,7930,0
|
|
20231124,160400,634502920,7930,7930,7930,7930,0
|
|
20231124,160300,634502920,7930,7930,7930,7930,0
|
|
20231124,160200,634502920,7930,7930,7930,7930,0
|
|
20231124,160100,634502920,7930,7930,7930,7930,0
|
|
20231124,160000,634502920,7930,7930,7930,7930,0
|
|
20231124,155900,634502920,7930,7930,7930,7930,0
|
|
20231124,155800,634502920,7930,7930,7930,7930,0
|
|
20231124,155700,634502920,7930,7930,7930,7930,0
|
|
20231124,155600,634502920,7930,7930,7930,7930,0
|
|
20231124,155500,634502920,7930,7930,7930,7930,0
|
|
20231124,155400,634502920,7930,7930,7930,7930,0
|
|
20231124,155300,634502920,7930,7930,7930,7930,0
|
|
20231124,155200,634502920,7930,7930,7930,7930,0
|
|
20231124,155100,634502920,7930,7930,7930,7930,0
|
|
20231124,155000,634502920,7930,7930,7930,7930,0
|
|
20231124,154900,634502920,7930,7930,7930,7930,2638
|
|
20231124,154800,634502920,7930,7930,7930,7930,0
|
|
20231124,154700,634502920,7930,7930,7930,7930,0
|
|
20231124,154600,634502920,7930,7930,7930,7930,0
|
|
20231124,154500,634502920,7930,7930,7930,7930,0
|
|
20231124,154400,634502920,7930,7930,7930,7930,0
|
|
20231124,154300,634502920,7930,7930,7930,7930,0
|
|
20231124,154200,634502920,7930,7930,7930,7930,0
|
|
20231124,154100,634502920,7930,7930,7930,7930,0
|
|
20231124,154000,634502920,7930,7930,7930,7930,0
|
|
20231124,153900,634502920,7930,7930,7930,7930,0
|
|
20231124,153800,634502920,7930,7930,7930,7930,0
|
|
20231124,153700,634502920,7930,7930,7930,7930,0
|
|
20231124,153600,634502920,7930,7930,7930,7930,0
|
|
20231124,153500,634502920,7930,7930,7930,7930,0
|
|
20231124,153400,634502920,7930,7930,7930,7930,0
|
|
20231124,153300,634502920,7930,7930,7930,7930,0
|
|
20231124,153200,634502920,7930,7930,7930,7930,0
|
|
20231124,153100,634502920,7930,7930,7930,7930,0
|
|
20231124,153000,634502920,7930,7930,7930,7930,2638
|
|
20231124,152900,613583580,7930,7930,7930,7930,0
|
|
20231124,152800,613583580,7930,7930,7930,7930,0
|
|
20231124,152700,613583580,7930,7930,7930,7930,0
|
|
20231124,152600,613583580,7930,7930,7930,7930,0
|
|
20231124,152500,613583580,7930,7930,7930,7930,0
|
|
20231124,152400,613583580,7930,7930,7930,7930,0
|
|
20231124,152300,613583580,7930,7930,7930,7930,0
|
|
20231124,152200,613583580,7930,7930,7930,7930,0
|
|
20231124,152100,613583580,7930,7930,7930,7930,0
|
|
20231124,152000,613583580,7930,7930,7930,7930,0
|
|
20231124,151900,613583580,7930,7930,7930,7920,149
|
|
20231124,151800,612402140,7920,7930,7930,7920,121
|
|
20231124,151700,611442950,7920,7920,7920,7920,5
|
|
20231124,151600,611403350,7910,7920,7920,7910,35
|
|
20231124,151500,611126360,7920,7930,7930,7920,332
|
|
20231124,151400,608496870,7920,7920,7930,7920,129
|
|
20231124,151300,607475170,7920,7930,7930,7920,64
|
|
20231124,151200,606968260,7920,7920,7920,7920,47
|
|
20231124,151100,606596020,7930,7930,7930,7920,697
|
|
20231124,151000,601073540,7920,7920,7920,7920,47
|
|
20231124,150900,600701300,7930,7930,7930,7920,137
|
|
20231124,150800,599616230,7920,7930,7930,7920,102
|
|
20231124,150700,598808340,7920,7930,7930,7920,302
|
|
20231124,150600,596413950,7920,7920,7930,7920,1062
|
|
20231124,150500,587992840,7920,7920,7920,7920,96
|
|
20231124,150400,587232520,7930,7930,7930,7930,125
|
|
20231124,150300,586241270,7920,7940,7940,7920,227
|
|
20231124,150200,584441850,7920,7940,7940,7920,11
|
|
20231124,150100,584354710,7920,7930,7940,7920,108
|
|
20231124,150000,583498830,7920,7930,7940,7920,112
|
|
20231124,145900,582610750,7920,7930,7930,7920,346
|
|
20231124,145800,579868010,7930,7930,7950,7930,20
|
|
20231124,145700,579709390,7950,7930,7950,7930,78
|
|
20231124,145600,579090810,7930,7930,7930,7930,21
|
|
20231124,145500,578924280,7950,7950,7950,7930,122
|
|
20231124,145400,577956780,7930,7950,7950,7930,48
|
|
20231124,145300,577576120,7930,7930,7930,7930,47
|
|
20231124,145200,577203410,7950,7950,7950,7930,58
|
|
20231124,145100,576743410,7920,7950,7950,7920,1279
|
|
20231124,145000,566600440,7950,7940,7950,7940,162
|
|
20231124,144900,565314140,7940,7940,7940,7940,0
|
|
20231124,144800,565314140,7940,7940,7940,7940,26
|
|
20231124,144700,565107700,7950,7940,7950,7940,140
|
|
20231124,144600,563995950,7930,7940,7940,7930,319
|
|
20231124,144500,561463560,7960,7960,7960,7960,0
|
|
20231124,144400,561463560,7960,7960,7960,7960,0
|
|
20231124,144300,561463560,7960,7940,7960,7940,166
|
|
20231124,144200,560144310,7960,7960,7960,7960,2
|
|
20231124,144100,560128390,7950,7940,7950,7940,149
|
|
20231124,144000,558944310,7940,7940,7940,7940,4
|
|
20231124,143900,558912550,7950,7950,7950,7950,355
|
|
20231124,143800,556090300,7950,7950,7950,7950,0
|
|
20231124,143700,556090300,7950,7950,7950,7950,138
|
|
20231124,143600,554993200,7960,7950,7960,7950,100
|
|
20231124,143500,554197700,7960,7960,7960,7960,2
|
|
20231124,143400,554181780,7940,7940,7940,7940,47
|
|
20231124,143300,553808600,7950,7950,7950,7950,253
|
|
20231124,143200,551797250,7960,7960,7960,7960,10
|
|
20231124,143100,551717650,7960,7960,7960,7960,20
|
|
20231124,143000,551558450,7950,7960,7960,7950,57
|
|
20231124,142900,551105200,7960,7960,7960,7960,30
|
|
20231124,142800,550866400,7960,7960,7960,7960,100
|
|
20231124,142700,550070400,7970,7970,7970,7970,131
|
|
20231124,142600,549026330,7980,7940,7980,7940,265
|
|
20231124,142500,546912030,7940,7940,7940,7940,231
|
|
20231124,142400,545077890,7930,7930,7930,7930,47
|
|
20231124,142300,544705180,7940,7940,7940,7930,116
|
|
20231124,142200,543784690,7980,7980,7980,7980,0
|
|
20231124,142100,543784690,7980,7980,7980,7980,1
|
|
20231124,142000,543776710,7940,7940,7940,7940,20
|
|
20231124,141900,543617910,7950,7950,7950,7950,0
|
|
20231124,141800,543617910,7950,7950,7950,7950,0
|
|
20231124,141700,543617910,7950,7950,7950,7950,0
|
|
20231124,141600,543617910,7950,7940,7950,7940,523
|
|
20231124,141500,539465140,7940,7940,7940,7940,1
|
|
20231124,141400,539457200,7940,7970,7970,7940,1750
|
|
20231124,141300,525555950,7960,7960,7960,7960,47
|
|
20231124,141200,525181830,7960,7960,7960,7960,1
|
|
20231124,141100,525173870,7970,7960,7970,7960,64
|
|
20231124,141000,524664260,7950,7950,7950,7950,0
|
|
20231124,140900,524664260,7950,7970,7970,7950,117
|
|
20231124,140800,523733610,8010,8010,8010,8010,1
|
|
20231124,140700,523725600,7980,8010,8010,7970,132
|
|
20231124,140600,522673160,7970,7970,7970,7970,100
|
|
20231124,140500,521876160,8010,8010,8010,8010,1
|
|
20231124,140400,521868150,7970,7970,7970,7970,50
|
|
20231124,140300,521469650,7970,7970,7970,7970,59
|
|
20231124,140200,520999420,7960,7960,7960,7960,43
|
|
20231124,140100,520657140,7950,7960,7960,7950,97
|
|
20231124,140000,519885810,8010,8010,8010,8010,0
|
|
20231124,135900,519885810,8010,8010,8010,8010,0
|
|
20231124,135800,519885810,8010,7960,8010,7960,204
|
|
20231124,135700,518261870,7960,7960,7960,7960,95
|
|
20231124,135600,517505670,7970,7970,7970,7970,0
|
|
20231124,135500,517505670,7970,7960,7970,7960,50
|
|
20231124,135400,517107450,7960,7960,7960,7960,41
|
|
20231124,135300,516781090,7950,7960,7960,7950,97
|
|
20231124,135200,516009440,7960,7960,7960,7960,94
|
|
20231124,135100,515261200,7970,7960,7970,7960,77
|
|
20231124,135000,514647980,7960,7960,7960,7960,0
|
|
20231124,134900,514647980,7960,7950,7960,7950,172
|
|
20231124,134800,513278870,7950,7950,7950,7950,137
|
|
20231124,134700,512189720,7960,7950,7960,7950,62
|
|
20231124,134600,511696780,7950,7950,7950,7950,57
|
|
20231124,134500,511243630,7950,7950,7950,7950,27
|
|
20231124,134400,511028980,7950,7950,7950,7950,47
|
|
20231124,134300,510655330,7960,7960,7960,7960,25
|
|
20231124,134200,510456330,7950,7950,7950,7950,29
|
|
20231124,134100,510225780,7970,7970,7970,7970,0
|
|
20231124,134000,510225780,7970,7950,7970,7950,11
|
|
20231124,133900,510138310,7970,7970,7970,7970,7
|
|
20231124,133800,510082520,7960,7940,7960,7940,270
|
|
20231124,133700,507933760,7940,7950,7950,7940,51
|
|
20231124,133600,507528330,7950,7950,7950,7950,100
|
|
20231124,133500,506733330,7950,7950,7950,7950,15
|
|
20231124,133400,506614080,7950,7950,7950,7950,24
|
|
20231124,133300,506423280,7960,7950,7960,7950,27
|
|
20231124,133200,506208620,7950,7950,7950,7940,628
|
|
20231124,133100,501217760,7950,7950,7950,7950,87
|
|
20231124,133000,500526110,7950,7950,7950,7950,2
|
|
20231124,132900,500510210,7940,7940,7940,7940,47
|
|
20231124,132800,500137030,7950,7940,7950,7940,48
|
|
20231124,132700,499755900,7940,7950,7950,7940,51
|
|
20231124,132600,499350460,7940,7950,7950,7940,76
|
|
20231124,132500,498746730,7960,7960,7960,7960,0
|
|
20231124,132400,498746730,7960,7970,7970,7960,23
|
|
20231124,132300,498563580,7970,7950,7970,7940,375
|
|
20231124,132200,495578880,7950,7950,7950,7950,27
|
|
20231124,132100,495364230,7940,7940,7940,7940,0
|
|
20231124,132000,495364230,7940,7940,7940,7940,47
|
|
20231124,131900,494991050,7950,7940,7950,7940,2
|
|
20231124,131800,494975160,7950,7950,7950,7950,286
|
|
20231124,131700,492701460,7950,7950,7960,7950,96
|
|
20231124,131600,491938250,7960,7960,7960,7960,0
|
|
20231124,131500,491938250,7960,7950,7960,7950,16
|
|
20231124,131400,491811040,7950,7950,7960,7950,49
|
|
20231124,131300,491421480,7960,7960,7960,7960,12
|
|
20231124,131200,491325960,7960,7950,7960,7950,3
|
|
20231124,131100,491302090,7950,7950,7950,7950,100
|
|
20231124,131000,490507090,7950,7950,7950,7950,1
|
|
20231124,130900,490499140,7940,7960,7960,7940,58
|
|
20231124,130800,490038400,7950,7950,7950,7950,46
|
|
20231124,130700,489672700,7950,7940,7950,7940,57
|
|
20231124,130600,489220020,7950,7950,7950,7950,140
|
|
20231124,130500,488107020,7940,7940,7940,7940,62
|
|
20231124,130400,487614740,7930,7940,7940,7930,64
|
|
20231124,130300,487107050,7930,7930,7930,7930,94
|
|
20231124,130200,486361630,7930,7940,7940,7930,438
|
|
20231124,130100,482885730,7940,7940,7940,7940,0
|
|
20231124,130000,482885730,7940,7950,7950,7940,305
|
|
20231124,125900,480461450,7950,7960,7960,7950,285
|
|
20231124,125800,478195480,7960,7960,7960,7960,0
|
|
20231124,125700,478195480,7960,7960,7960,7960,117
|
|
20231124,125600,477264160,7970,7970,7970,7970,0
|
|
20231124,125500,477264160,7970,7960,7970,7960,265
|
|
20231124,125400,475153260,7960,7960,7960,7960,171
|
|
20231124,125300,473792100,7950,7960,7960,7950,233
|
|
20231124,125200,471938040,7970,7970,7970,7970,2
|
|
20231124,125100,471922100,7970,7970,7970,7970,20
|
|
20231124,125000,471762700,7950,7960,7960,7950,87
|
|
20231124,124900,471070650,7950,7960,7970,7950,852
|
|
20231124,124800,464288810,7970,7980,7980,7960,107
|
|
20231124,124700,463436360,7990,7990,7990,7990,5
|
|
20231124,124600,463396410,8000,8000,8000,8000,0
|
|
20231124,124500,463396410,8000,8000,8000,8000,1
|
|
20231124,124400,463388410,7990,7990,7990,7990,0
|
|
20231124,124300,463388410,7990,7990,7990,7990,6
|
|
20231124,124200,463340470,8000,7990,8000,7990,59
|
|
20231124,124100,462869000,7990,7990,7990,7990,25
|
|
20231124,124000,462669250,8000,8000,8000,8000,0
|
|
20231124,123900,462669250,8000,8000,8000,8000,1
|
|
20231124,123800,462661250,8000,8000,8000,8000,33
|
|
20231124,123700,462397250,8000,7990,8000,7990,4
|
|
20231124,123600,462365280,7990,7990,7990,7990,0
|
|
20231124,123500,462365280,7990,7990,7990,7990,0
|
|
20231124,123400,462365280,7990,7990,7990,7990,8
|
|
20231124,123300,462301360,7990,7990,7990,7990,0
|
|
20231124,123200,462301360,7990,7990,7990,7990,0
|
|
20231124,123100,462301360,7990,7990,7990,7990,6
|
|
20231124,123000,462253420,8000,8000,8000,8000,0
|
|
20231124,122900,462253420,8000,8000,8000,8000,1
|
|
20231124,122800,462245420,7990,7990,7990,7990,0
|
|
20231124,122700,462245420,7990,7990,7990,7990,3
|
|
20231124,122600,462221450,7990,7990,7990,7990,12
|
|
20231124,122500,462125570,7990,7990,7990,7990,0
|
|
20231124,122400,462125570,7990,7980,7990,7980,5
|
|
20231124,122300,462085660,7970,7970,7970,7970,0
|
|
20231124,122200,462085660,7970,7970,7970,7970,0
|
|
20231124,122100,462085660,7970,7980,7980,7960,25
|
|
20231124,122000,461886380,7980,7980,7980,7980,4
|
|
20231124,121900,461854460,7980,7980,7980,7980,50
|
|
20231124,121800,461455460,7990,7990,8000,7990,26
|
|
20231124,121700,461247710,8000,8000,8000,8000,1
|
|
20231124,121600,461239710,7990,7990,7990,7990,75
|
|
20231124,121500,460640460,8000,8010,8010,7960,145
|
|
20231124,121400,459484290,8010,8010,8010,8010,0
|
|
20231124,121300,459484290,8010,8010,8010,8010,0
|
|
20231124,121200,459484290,8010,8010,8010,8010,3
|
|
20231124,121100,459460260,8000,8010,8010,8000,34
|
|
20231124,121000,459188250,8000,8000,8000,7990,34
|
|
20231124,120900,458916550,8010,8000,8020,7950,610
|
|
20231124,120800,454042510,8000,8000,8000,8000,0
|
|
20231124,120700,454042510,8000,8000,8000,8000,84
|
|
20231124,120600,453370510,7960,7960,7960,7960,100
|
|
20231124,120500,452574510,7960,7960,7960,7960,0
|
|
20231124,120400,452574510,7960,7960,7960,7960,0
|
|
20231124,120300,452574510,7960,7960,7960,7960,0
|
|
20231124,120200,452574510,7960,7960,7960,7960,0
|
|
20231124,120100,452574510,7960,7960,7960,7960,55
|
|
20231124,120000,452136710,7960,7970,7970,7960,51
|
|
20231124,115900,451730740,7960,7960,7960,7960,75
|
|
20231124,115800,451133740,7990,7980,7990,7970,757
|
|
20231124,115700,445094820,7990,7990,7990,7990,7
|
|
20231124,115600,445038890,7980,7980,7980,7980,173
|
|
20231124,115500,443658350,7990,7980,8000,7980,161
|
|
20231124,115400,442372520,8020,8020,8020,8020,0
|
|
20231124,115300,442372520,8020,7980,8020,7980,13
|
|
20231124,115200,442268740,7980,7990,7990,7980,145
|
|
20231124,115100,441110610,8020,8020,8020,8020,0
|
|
20231124,115000,441110610,8020,8020,8020,8020,0
|
|
20231124,114900,441110610,8020,8020,8020,8020,0
|
|
20231124,114800,441110610,8020,8020,8020,8020,3
|
|
20231124,114700,441086550,8030,8030,8030,8030,0
|
|
20231124,114600,441086550,8030,8030,8030,8030,0
|
|
20231124,114500,441086550,8030,8030,8030,8030,0
|
|
20231124,114400,441086550,8030,8030,8030,8030,0
|
|
20231124,114300,441086550,8030,8030,8030,8030,125
|
|
20231124,114200,440082800,8030,8030,8030,8030,1
|
|
20231124,114100,440074770,7980,8040,8040,7980,400
|
|
20231124,114000,436877150,8080,8080,8080,8080,74
|
|
20231124,113900,436279230,8100,8090,8100,8090,125
|
|
20231124,113800,435267120,8000,8000,8100,8000,159
|
|
20231124,113700,433987560,8000,8000,8000,8000,0
|
|
20231124,113600,433987560,8000,8000,8000,8000,1
|
|
20231124,113500,433979560,8000,8000,8000,8000,0
|
|
20231124,113400,433979560,8000,7980,8000,7980,13
|
|
20231124,113300,433875620,7980,7980,7980,7980,56
|
|
20231124,113200,433428740,7990,8000,8100,7990,1154
|
|
20231124,113100,424131960,7980,8010,8010,7980,1608
|
|
20231124,113000,411256930,8010,8030,8030,8010,187
|
|
20231124,112900,409758180,8040,8040,8040,8040,3
|
|
20231124,112800,409734060,8050,8050,8050,8050,0
|
|
20231124,112700,409734060,8050,8050,8050,8050,16
|
|
20231124,112600,409605260,8050,8050,8050,8050,0
|
|
20231124,112500,409605260,8050,8050,8050,8050,40
|
|
20231124,112400,409283260,8060,8060,8090,8060,263
|
|
20231124,112300,407161440,8060,8060,8060,8060,0
|
|
20231124,112200,407161440,8060,8060,8060,8060,1
|
|
20231124,112100,407153380,8050,8050,8050,8050,127
|
|
20231124,112000,406131030,8040,8040,8040,8030,280
|
|
20231124,111900,403880860,8040,8030,8040,8030,137
|
|
20231124,111800,402779390,8030,8030,8030,8030,120
|
|
20231124,111700,401815790,8030,8030,8030,8030,100
|
|
20231124,111600,401012790,8030,8020,8030,8020,126
|
|
20231124,111500,400002210,8020,8020,8020,8020,6
|
|
20231124,111400,399954090,8010,8010,8010,8010,0
|
|
20231124,111300,399954090,8010,8000,8010,8000,112
|
|
20231124,111200,399057640,8000,8000,8000,8000,0
|
|
20231124,111100,399057640,8000,8000,8000,8000,3
|
|
20231124,111000,399033640,7980,8020,8020,7980,99
|
|
20231124,110900,398239780,8020,8020,8020,8020,0
|
|
20231124,110800,398239780,8020,8020,8020,8020,2
|
|
20231124,110700,398223740,8030,8030,8030,8030,1
|
|
20231124,110600,398215710,8010,8020,8040,8010,353
|
|
20231124,110500,395382040,8040,8020,8040,8020,900
|
|
20231124,110400,388156880,8020,8020,8020,8020,0
|
|
20231124,110300,388156880,8020,8020,8020,8020,0
|
|
20231124,110200,388156880,8020,8000,8020,8000,810
|
|
20231124,110100,381671100,8000,8000,8000,8000,1
|
|
20231124,110000,381663100,7980,7970,8000,7950,598
|
|
20231124,105900,376883830,7980,7970,7980,7970,125
|
|
20231124,105800,375886370,7950,7950,7950,7950,2
|
|
20231124,105700,375870470,7940,7940,7940,7940,15
|
|
20231124,105600,375751370,7940,7950,7950,7940,225
|
|
20231124,105500,373962890,7970,7970,7970,7970,105
|
|
20231124,105400,373126040,7970,7970,7970,7970,21
|
|
20231124,105300,372958670,7970,7970,7970,7970,20
|
|
20231124,105200,372799270,7960,7950,7960,7950,80
|
|
20231124,105100,372162720,7960,7960,7960,7960,20
|
|
20231124,105000,372003520,7960,7960,7960,7960,37
|
|
20231124,104900,371709000,7950,7950,7950,7950,0
|
|
20231124,104800,371709000,7950,7950,7950,7950,0
|
|
20231124,104700,371709000,7950,7950,7950,7950,1
|
|
20231124,104600,371701050,7940,7940,7940,7940,34
|
|
20231124,104500,371431090,7930,7930,7930,7930,52
|
|
20231124,104400,371018730,7930,7930,7930,7930,49
|
|
20231124,104300,370630160,7930,7930,7930,7930,28
|
|
20231124,104200,370408120,7930,7930,7930,7930,0
|
|
20231124,104100,370408120,7930,7930,7930,7930,47
|
|
20231124,104000,370035410,7930,7930,7930,7920,167
|
|
20231124,103900,368711130,7930,7930,7940,7930,282
|
|
20231124,103800,366473720,7930,7940,7940,7930,182
|
|
20231124,103700,365030420,7940,7940,7940,7940,28
|
|
20231124,103600,364808100,7950,7950,7950,7950,0
|
|
20231124,103500,364808100,7950,7930,7950,7930,68
|
|
20231124,103400,364267860,7920,7960,7960,7920,2000
|
|
20231124,103300,348399980,7950,7950,7950,7950,0
|
|
20231124,103200,348399980,7950,7950,7950,7950,0
|
|
20231124,103100,348399980,7950,7950,7950,7950,0
|
|
20231124,103000,348399980,7950,7950,7950,7950,1
|
|
20231124,102900,348392030,7950,7950,7950,7950,9
|
|
20231124,102800,348320480,7950,7960,7960,7950,127
|
|
20231124,102700,347309710,7970,7970,7970,7970,0
|
|
20231124,102600,347309710,7970,7970,7970,7970,330
|
|
20231124,102500,344679610,7960,7950,7960,7950,30
|
|
20231124,102400,344440960,7950,7950,7950,7950,33
|
|
20231124,102300,344178610,7950,7950,7950,7950,30
|
|
20231124,102200,343940110,7950,7950,7950,7950,15
|
|
20231124,102100,343820860,7950,7950,7950,7950,15
|
|
20231124,102000,343701610,7950,7950,7950,7950,0
|
|
20231124,101900,343701610,7950,7940,7950,7940,285
|
|
20231124,101800,341436190,7930,7940,7950,7930,737
|
|
20231124,101700,335584770,7940,7950,7950,7940,273
|
|
20231124,101600,333415060,7950,7950,7950,7950,0
|
|
20231124,101500,333415060,7950,7960,7960,7950,325
|
|
20231124,101400,330830310,7960,7960,7960,7960,0
|
|
20231124,101300,330830310,7960,7960,7960,7960,0
|
|
20231124,101200,330830310,7960,7960,7960,7960,0
|
|
20231124,101100,330830310,7960,7960,7960,7960,0
|
|
20231124,101000,330830310,7960,7960,7960,7960,0
|
|
20231124,100900,330830310,7960,7960,7960,7960,232
|
|
20231124,100800,328983590,7960,7960,7960,7960,109
|
|
20231124,100700,328115950,7950,7950,7950,7950,0
|
|
20231124,100600,328115950,7950,7950,7950,7950,0
|
|
20231124,100500,328115950,7950,7950,7950,7950,0
|
|
20231124,100400,328115950,7950,7960,7960,7950,49
|
|
20231124,100300,327726300,8010,8010,8010,8010,0
|
|
20231124,100200,327726300,8010,8010,8010,8010,0
|
|
20231124,100100,327726300,8010,8000,8010,8000,16
|
|
20231124,100000,327598190,8010,7980,8010,7980,102
|
|
20231124,095900,326782490,7960,7960,7960,7960,0
|
|
20231124,095800,326782490,7960,7960,7960,7960,0
|
|
20231124,095700,326782490,7960,7960,7960,7960,0
|
|
20231124,095600,326782490,7960,7960,7960,7960,0
|
|
20231124,095500,326782490,7960,7960,7960,7960,45
|
|
20231124,095400,326424290,7960,7960,7960,7960,13
|
|
20231124,095300,326320810,7960,7960,7960,7960,361
|
|
20231124,095200,323447250,8010,8010,8010,8010,0
|
|
20231124,095100,323447250,8010,7960,8010,7960,342
|
|
20231124,095000,320708550,8010,8010,8010,8010,1
|
|
20231124,094900,320700540,8030,8030,8030,8030,0
|
|
20231124,094800,320700540,8030,7960,8030,7960,149
|
|
20231124,094700,319512070,7970,7950,7970,7950,331
|
|
20231124,094600,316875120,7950,7950,7960,7950,329
|
|
20231124,094500,314257540,7960,7970,7970,7960,547
|
|
20231124,094400,309901220,7970,7980,7980,7970,138
|
|
20231124,094300,308800660,7970,8030,8030,7970,45
|
|
20231124,094200,308441710,8030,8030,8030,8030,1
|
|
20231124,094100,308433680,8030,8030,8030,8030,1
|
|
20231124,094000,308425650,7950,7990,7990,7950,10
|
|
20231124,093900,308346090,8080,7980,8100,7980,51
|
|
20231124,093800,307933570,7970,7930,7980,7930,609
|
|
20231124,093700,303084100,7870,7890,7890,7870,500
|
|
20231124,093600,299146810,7980,7980,7980,7980,2
|
|
20231124,093500,299130850,8000,8000,8000,8000,450
|
|
20231124,093400,295530850,7950,7920,7950,7900,372
|
|
20231124,093300,292578700,7900,7920,7950,7900,109
|
|
20231124,093200,291716070,7850,7890,7890,7850,2500
|
|
20231124,093100,272087990,7920,7950,7950,7920,23
|
|
20231124,093000,271905500,7950,7940,7950,7940,2
|
|
20231124,092900,271889610,7920,7900,7920,7840,1104
|
|
20231124,092800,263192400,7900,7920,7920,7890,566
|
|
20231124,092700,258725800,7890,7890,7920,7880,670
|
|
20231124,092600,253441000,7920,7920,7920,7900,4151
|
|
20231124,092500,220609730,7930,7970,7970,7930,4598
|
|
20231124,092400,184063410,7990,7990,7990,7990,460
|
|
20231124,092300,180388010,7990,7960,7990,7950,257
|
|
20231124,092200,178344760,7990,7950,7990,7950,15
|
|
20231124,092100,178225470,7990,7950,7990,7950,31
|
|
20231124,092000,177978980,7970,7950,7970,7950,103
|
|
20231124,091900,177160110,7940,7950,7960,7930,3304
|
|
20231124,091800,150917850,7960,7970,7970,7960,149
|
|
20231124,091700,149731700,7960,7960,7960,7960,38
|
|
20231124,091600,149429220,7960,7960,7970,7960,1469
|
|
20231124,091500,137732680,7980,7980,7980,7970,1509
|
|
20231124,091400,125704910,7980,7990,7990,7980,649
|
|
20231124,091300,120525700,7990,7990,7990,7990,98
|
|
20231124,091200,119742680,7980,7990,8010,7980,1586
|
|
20231124,091100,107078800,8000,8000,8000,8000,135
|
|
20231124,091000,105998800,8010,8050,8050,8010,131
|
|
20231124,090900,104949090,8040,8050,8050,8020,2083
|
|
20231124,090800,88198360,8090,8050,8130,8050,2849
|
|
20231124,090700,65192680,8050,8080,8110,8050,2894
|
|
20231124,090600,41775630,8080,8050,8080,8050,584
|
|
20231124,090500,37065270,8050,8060,8060,8050,72
|
|
20231124,090400,36485660,8020,8020,8050,8020,571
|
|
20231124,090300,31892550,8010,8010,8030,8010,611
|
|
20231124,090200,26995760,7980,7990,7990,7980,1227
|
|
20231124,090100,17197800,7990,7980,8020,7980,609
|
|
20231124,090000,12335340,7980,8050,8050,7980,857
|