657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195400,239736140,7780,7780,7780,7780,311
|
|
20231120,195300,239736140,7780,7780,7780,7780,0
|
|
20231120,195200,239736140,7780,7780,7780,7780,0
|
|
20231120,195100,239736140,7780,7780,7780,7780,0
|
|
20231120,195000,239736140,7780,7780,7780,7780,0
|
|
20231120,194900,239736140,7780,7780,7780,7780,0
|
|
20231120,194800,239736140,7780,7780,7780,7780,0
|
|
20231120,194700,239736140,7780,7780,7780,7780,0
|
|
20231120,194600,239736140,7780,7780,7780,7780,0
|
|
20231120,194500,239736140,7780,7780,7780,7780,0
|
|
20231120,194400,239736140,7780,7780,7780,7780,0
|
|
20231120,194300,239736140,7780,7780,7780,7780,0
|
|
20231120,194200,239736140,7780,7780,7780,7780,0
|
|
20231120,194100,239736140,7780,7780,7780,7780,0
|
|
20231120,194000,239736140,7780,7780,7780,7780,0
|
|
20231120,193900,239736140,7780,7780,7780,7780,0
|
|
20231120,193800,239736140,7780,7780,7780,7780,0
|
|
20231120,193700,239736140,7780,7780,7780,7780,0
|
|
20231120,193600,239736140,7780,7780,7780,7780,0
|
|
20231120,193500,239736140,7780,7780,7780,7780,0
|
|
20231120,193400,239736140,7780,7780,7780,7780,0
|
|
20231120,193300,239736140,7780,7780,7780,7780,0
|
|
20231120,193200,239736140,7780,7780,7780,7780,0
|
|
20231120,193100,239736140,7780,7780,7780,7780,0
|
|
20231120,193000,239736140,7780,7780,7780,7780,0
|
|
20231120,192900,239736140,7780,7780,7780,7780,0
|
|
20231120,192800,239736140,7780,7780,7780,7780,0
|
|
20231120,192700,239736140,7780,7780,7780,7780,0
|
|
20231120,192600,239736140,7780,7780,7780,7780,0
|
|
20231120,192500,239736140,7780,7780,7780,7780,0
|
|
20231120,192400,239736140,7780,7780,7780,7780,311
|
|
20231120,192300,239736140,7780,7780,7780,7780,0
|
|
20231120,192200,239736140,7780,7780,7780,7780,0
|
|
20231120,192100,239736140,7780,7780,7780,7780,0
|
|
20231120,192000,239736140,7780,7780,7780,7780,0
|
|
20231120,191900,239736140,7780,7780,7780,7780,0
|
|
20231120,191800,239736140,7780,7780,7780,7780,0
|
|
20231120,191700,239736140,7780,7780,7780,7780,0
|
|
20231120,191600,239736140,7780,7780,7780,7780,0
|
|
20231120,191500,239736140,7780,7780,7780,7780,0
|
|
20231120,191400,239736140,7780,7780,7780,7780,0
|
|
20231120,191300,239736140,7780,7780,7780,7780,0
|
|
20231120,191200,239736140,7780,7780,7780,7780,0
|
|
20231120,191100,239736140,7780,7780,7780,7780,0
|
|
20231120,191000,239736140,7780,7780,7780,7780,0
|
|
20231120,190900,239736140,7780,7780,7780,7780,0
|
|
20231120,190800,239736140,7780,7780,7780,7780,0
|
|
20231120,190700,239736140,7780,7780,7780,7780,0
|
|
20231120,190600,239736140,7780,7780,7780,7780,0
|
|
20231120,190500,239736140,7780,7780,7780,7780,0
|
|
20231120,190400,239736140,7780,7780,7780,7780,0
|
|
20231120,190300,239736140,7780,7780,7780,7780,0
|
|
20231120,190200,239736140,7780,7780,7780,7780,0
|
|
20231120,190100,239736140,7780,7780,7780,7780,0
|
|
20231120,190000,239736140,7780,7780,7780,7780,0
|
|
20231120,185900,239736140,7780,7780,7780,7780,0
|
|
20231120,185800,239736140,7780,7780,7780,7780,0
|
|
20231120,185700,239736140,7780,7780,7780,7780,0
|
|
20231120,185600,239736140,7780,7780,7780,7780,0
|
|
20231120,185500,239736140,7780,7780,7780,7780,0
|
|
20231120,185400,239736140,7780,7780,7780,7780,311
|
|
20231120,185300,239736140,7780,7780,7780,7780,0
|
|
20231120,185200,239736140,7780,7780,7780,7780,0
|
|
20231120,185100,239736140,7780,7780,7780,7780,0
|
|
20231120,185000,239736140,7780,7780,7780,7780,0
|
|
20231120,184900,239736140,7780,7780,7780,7780,0
|
|
20231120,184800,239736140,7780,7780,7780,7780,0
|
|
20231120,184700,239736140,7780,7780,7780,7780,0
|
|
20231120,184600,239736140,7780,7780,7780,7780,0
|
|
20231120,184500,239736140,7780,7780,7780,7780,0
|
|
20231120,184400,239736140,7780,7780,7780,7780,0
|
|
20231120,184300,239736140,7780,7780,7780,7780,0
|
|
20231120,184200,239736140,7780,7780,7780,7780,0
|
|
20231120,184100,239736140,7780,7780,7780,7780,0
|
|
20231120,184000,239736140,7780,7780,7780,7780,0
|
|
20231120,183900,239736140,7780,7780,7780,7780,0
|
|
20231120,183800,239736140,7780,7780,7780,7780,0
|
|
20231120,183700,239736140,7780,7780,7780,7780,0
|
|
20231120,183600,239736140,7780,7780,7780,7780,0
|
|
20231120,183500,239736140,7780,7780,7780,7780,0
|
|
20231120,183400,239736140,7780,7780,7780,7780,0
|
|
20231120,183300,239736140,7780,7780,7780,7780,0
|
|
20231120,183200,239736140,7780,7780,7780,7780,0
|
|
20231120,183100,239736140,7780,7780,7780,7780,0
|
|
20231120,183000,239736140,7780,7780,7780,7780,0
|
|
20231120,182900,239736140,7780,7780,7780,7780,0
|
|
20231120,182800,239736140,7780,7780,7780,7780,0
|
|
20231120,182700,239736140,7780,7780,7780,7780,0
|
|
20231120,182600,239736140,7780,7780,7780,7780,0
|
|
20231120,182500,239736140,7780,7780,7780,7780,0
|
|
20231120,182400,239736140,7780,7780,7780,7780,311
|
|
20231120,182300,239736140,7780,7780,7780,7780,0
|
|
20231120,182200,239736140,7780,7780,7780,7780,0
|
|
20231120,182100,239736140,7780,7780,7780,7780,0
|
|
20231120,182000,239736140,7780,7780,7780,7780,0
|
|
20231120,181900,239736140,7780,7780,7780,7780,0
|
|
20231120,181800,239736140,7780,7780,7780,7780,0
|
|
20231120,181700,239736140,7780,7780,7780,7780,0
|
|
20231120,181600,239736140,7780,7780,7780,7780,0
|
|
20231120,181500,239736140,7780,7780,7780,7780,0
|
|
20231120,181400,239736140,7780,7780,7780,7780,0
|
|
20231120,181300,239736140,7780,7780,7780,7780,0
|
|
20231120,181200,239736140,7780,7780,7780,7780,0
|
|
20231120,181100,239736140,7780,7780,7780,7780,0
|
|
20231120,181000,239736140,7780,7780,7780,7780,0
|
|
20231120,180900,239736140,7780,7780,7780,7780,0
|
|
20231120,180800,239736140,7780,7780,7780,7780,0
|
|
20231120,180700,239736140,7780,7780,7780,7780,0
|
|
20231120,180600,239736140,7780,7780,7780,7780,0
|
|
20231120,180500,239736140,7780,7780,7780,7780,0
|
|
20231120,180400,239736140,7780,7780,7780,7780,0
|
|
20231120,180300,239736140,7780,7780,7780,7780,0
|
|
20231120,180200,239736140,7780,7780,7780,7780,0
|
|
20231120,180100,239736140,7780,7780,7780,7780,0
|
|
20231120,180000,239736140,7780,7780,7780,7780,0
|
|
20231120,175900,239736140,7780,7780,7780,7780,0
|
|
20231120,175800,239736140,7780,7780,7780,7780,0
|
|
20231120,175700,239736140,7780,7780,7780,7780,0
|
|
20231120,175600,239736140,7780,7780,7780,7780,0
|
|
20231120,175500,239736140,7780,7780,7780,7780,0
|
|
20231120,175400,239736140,7780,7780,7780,7780,311
|
|
20231120,175300,239736140,7780,7780,7780,7780,0
|
|
20231120,175200,239736140,7780,7780,7780,7780,0
|
|
20231120,175100,239736140,7780,7780,7780,7780,0
|
|
20231120,175000,239736140,7780,7780,7780,7780,0
|
|
20231120,174900,239736140,7780,7780,7780,7780,0
|
|
20231120,174800,239736140,7780,7780,7780,7780,0
|
|
20231120,174700,239736140,7780,7780,7780,7780,0
|
|
20231120,174600,239736140,7780,7780,7780,7780,0
|
|
20231120,174500,239736140,7780,7780,7780,7780,0
|
|
20231120,174400,239736140,7780,7780,7780,7780,0
|
|
20231120,174300,239736140,7780,7780,7780,7780,0
|
|
20231120,174200,239736140,7780,7780,7780,7780,0
|
|
20231120,174100,239736140,7780,7780,7780,7780,0
|
|
20231120,174000,239736140,7780,7780,7780,7780,0
|
|
20231120,173900,239736140,7780,7780,7780,7780,0
|
|
20231120,173800,239736140,7780,7780,7780,7780,0
|
|
20231120,173700,239736140,7780,7780,7780,7780,0
|
|
20231120,173600,239736140,7780,7780,7780,7780,0
|
|
20231120,173500,239736140,7780,7780,7780,7780,0
|
|
20231120,173400,239736140,7780,7780,7780,7780,0
|
|
20231120,173300,239736140,7780,7780,7780,7780,0
|
|
20231120,173200,239736140,7780,7780,7780,7780,0
|
|
20231120,173100,239736140,7780,7780,7780,7780,0
|
|
20231120,173000,239736140,7780,7780,7780,7780,0
|
|
20231120,172900,239736140,7780,7780,7780,7780,0
|
|
20231120,172800,239736140,7780,7780,7780,7780,0
|
|
20231120,172700,239736140,7780,7780,7780,7780,0
|
|
20231120,172600,239736140,7780,7780,7780,7780,0
|
|
20231120,172500,239736140,7780,7780,7780,7780,0
|
|
20231120,172400,239736140,7780,7780,7780,7780,311
|
|
20231120,172300,239736140,7780,7780,7780,7780,0
|
|
20231120,172200,239736140,7780,7780,7780,7780,0
|
|
20231120,172100,239736140,7780,7780,7780,7780,0
|
|
20231120,172000,239736140,7780,7780,7780,7780,0
|
|
20231120,171900,239736140,7780,7780,7780,7780,0
|
|
20231120,171800,239736140,7780,7780,7780,7780,0
|
|
20231120,171700,239736140,7780,7780,7780,7780,0
|
|
20231120,171600,239736140,7780,7780,7780,7780,0
|
|
20231120,171500,239736140,7780,7780,7780,7780,0
|
|
20231120,171400,239736140,7780,7780,7780,7780,0
|
|
20231120,171300,239736140,7780,7780,7780,7780,0
|
|
20231120,171200,239736140,7780,7780,7780,7780,0
|
|
20231120,171100,239736140,7780,7780,7780,7780,0
|
|
20231120,171000,239736140,7780,7780,7780,7780,0
|
|
20231120,170900,239736140,7780,7780,7780,7780,0
|
|
20231120,170800,239736140,7780,7780,7780,7780,0
|
|
20231120,170700,239736140,7780,7780,7780,7780,0
|
|
20231120,170600,239736140,7780,7780,7780,7780,0
|
|
20231120,170500,239736140,7780,7780,7780,7780,0
|
|
20231120,170400,239736140,7780,7780,7780,7780,0
|
|
20231120,170300,239736140,7780,7780,7780,7780,0
|
|
20231120,170200,239736140,7780,7780,7780,7780,0
|
|
20231120,170100,239736140,7780,7780,7780,7780,0
|
|
20231120,170000,239736140,7780,7780,7780,7780,0
|
|
20231120,165900,239736140,7780,7780,7780,7780,0
|
|
20231120,165800,239736140,7780,7780,7780,7780,0
|
|
20231120,165700,239736140,7780,7780,7780,7780,0
|
|
20231120,165600,239736140,7780,7780,7780,7780,0
|
|
20231120,165500,239736140,7780,7780,7780,7780,0
|
|
20231120,165400,239736140,7780,7780,7780,7780,311
|
|
20231120,165300,239736140,7780,7780,7780,7780,0
|
|
20231120,165200,239736140,7780,7780,7780,7780,0
|
|
20231120,165100,239736140,7780,7780,7780,7780,0
|
|
20231120,165000,239736140,7780,7780,7780,7780,0
|
|
20231120,164900,239736140,7780,7780,7780,7780,0
|
|
20231120,164800,239736140,7780,7780,7780,7780,0
|
|
20231120,164700,239736140,7780,7780,7780,7780,0
|
|
20231120,164600,239736140,7780,7780,7780,7780,0
|
|
20231120,164500,239736140,7780,7780,7780,7780,0
|
|
20231120,164400,239736140,7780,7780,7780,7780,0
|
|
20231120,164300,239736140,7780,7780,7780,7780,0
|
|
20231120,164200,239736140,7780,7780,7780,7780,0
|
|
20231120,164100,239736140,7780,7780,7780,7780,0
|
|
20231120,164000,239736140,7780,7780,7780,7780,0
|
|
20231120,163900,239736140,7780,7780,7780,7780,0
|
|
20231120,163800,239736140,7780,7780,7780,7780,0
|
|
20231120,163700,239736140,7780,7780,7780,7780,0
|
|
20231120,163600,239736140,7780,7780,7780,7780,0
|
|
20231120,163500,239736140,7780,7780,7780,7780,0
|
|
20231120,163400,239736140,7780,7780,7780,7780,0
|
|
20231120,163300,239736140,7780,7780,7780,7780,0
|
|
20231120,163200,239736140,7780,7780,7780,7780,0
|
|
20231120,163100,239736140,7780,7780,7780,7780,0
|
|
20231120,163000,239736140,7780,7780,7780,7780,0
|
|
20231120,162900,239736140,7780,7780,7780,7780,0
|
|
20231120,162800,239736140,7780,7780,7780,7780,0
|
|
20231120,162700,239736140,7780,7780,7780,7780,0
|
|
20231120,162600,239736140,7780,7780,7780,7780,0
|
|
20231120,162500,239736140,7780,7780,7780,7780,0
|
|
20231120,162400,239736140,7780,7780,7780,7780,311
|
|
20231120,162300,239736140,7780,7780,7780,7780,0
|
|
20231120,162200,239736140,7780,7780,7780,7780,0
|
|
20231120,162100,239736140,7780,7780,7780,7780,0
|
|
20231120,162000,239736140,7780,7780,7780,7780,0
|
|
20231120,161900,239736140,7780,7780,7780,7780,0
|
|
20231120,161800,239736140,7780,7780,7780,7780,0
|
|
20231120,161700,239736140,7780,7780,7780,7780,0
|
|
20231120,161600,239736140,7780,7780,7780,7780,0
|
|
20231120,161500,239736140,7780,7780,7780,7780,0
|
|
20231120,161400,239736140,7780,7780,7780,7780,0
|
|
20231120,161300,239736140,7780,7780,7780,7780,0
|
|
20231120,161200,239736140,7780,7780,7780,7780,0
|
|
20231120,161100,239736140,7780,7780,7780,7780,0
|
|
20231120,161000,239736140,7780,7780,7780,7780,0
|
|
20231120,160900,239736140,7780,7780,7780,7780,0
|
|
20231120,160800,239736140,7780,7780,7780,7780,0
|
|
20231120,160700,239736140,7780,7780,7780,7780,0
|
|
20231120,160600,239736140,7780,7780,7780,7780,0
|
|
20231120,160500,239736140,7780,7780,7780,7780,0
|
|
20231120,160400,239736140,7780,7780,7780,7780,0
|
|
20231120,160300,239736140,7780,7780,7780,7780,0
|
|
20231120,160200,239736140,7780,7780,7780,7780,0
|
|
20231120,160100,239736140,7780,7780,7780,7780,0
|
|
20231120,160000,239736140,7780,7780,7780,7780,0
|
|
20231120,155900,239736140,7780,7780,7780,7780,0
|
|
20231120,155800,239736140,7780,7780,7780,7780,0
|
|
20231120,155700,239736140,7780,7780,7780,7780,0
|
|
20231120,155600,239736140,7780,7780,7780,7780,0
|
|
20231120,155500,239736140,7780,7780,7780,7780,0
|
|
20231120,155400,239736140,7780,7780,7780,7780,311
|
|
20231120,155300,239736140,7780,7780,7780,7780,0
|
|
20231120,155200,239736140,7780,7780,7780,7780,0
|
|
20231120,155100,239736140,7780,7780,7780,7780,0
|
|
20231120,155000,239736140,7780,7780,7780,7780,0
|
|
20231120,154900,239736140,7780,7780,7780,7780,0
|
|
20231120,154800,239736140,7780,7780,7780,7780,0
|
|
20231120,154700,239736140,7780,7780,7780,7780,0
|
|
20231120,154600,239736140,7780,7780,7780,7780,0
|
|
20231120,154500,239736140,7780,7780,7780,7780,0
|
|
20231120,154400,239736140,7780,7780,7780,7780,0
|
|
20231120,154300,239736140,7780,7780,7780,7780,0
|
|
20231120,154200,239736140,7780,7780,7780,7780,0
|
|
20231120,154100,239736140,7780,7780,7780,7780,0
|
|
20231120,154000,239736140,7780,7780,7780,7780,0
|
|
20231120,153900,239736140,7780,7780,7780,7780,0
|
|
20231120,153800,239736140,7780,7780,7780,7780,0
|
|
20231120,153700,239736140,7780,7780,7780,7780,0
|
|
20231120,153600,239736140,7780,7780,7780,7780,0
|
|
20231120,153500,239736140,7780,7780,7780,7780,0
|
|
20231120,153400,239736140,7780,7780,7780,7780,0
|
|
20231120,153300,239736140,7780,7780,7780,7780,0
|
|
20231120,153200,239736140,7780,7780,7780,7780,0
|
|
20231120,153100,239736140,7780,7780,7780,7780,0
|
|
20231120,153000,239736140,7780,7780,7780,7780,311
|
|
20231120,152900,237316560,7780,7780,7780,7780,0
|
|
20231120,152800,237316560,7780,7780,7780,7780,0
|
|
20231120,152700,237316560,7780,7780,7780,7780,0
|
|
20231120,152600,237316560,7780,7780,7780,7780,0
|
|
20231120,152500,237316560,7780,7780,7780,7780,0
|
|
20231120,152400,237316560,7780,7780,7780,7780,0
|
|
20231120,152300,237316560,7780,7780,7780,7780,0
|
|
20231120,152200,237316560,7780,7780,7780,7780,0
|
|
20231120,152100,237316560,7780,7780,7780,7780,0
|
|
20231120,152000,237316560,7780,7780,7780,7780,0
|
|
20231120,151900,237316560,7780,7770,7780,7770,146
|
|
20231120,151800,236182130,7770,7780,7780,7770,25
|
|
20231120,151700,235987660,7770,7770,7770,7770,16
|
|
20231120,151600,235863340,7790,7790,7790,7790,200
|
|
20231120,151500,234305340,7780,7780,7780,7780,196
|
|
20231120,151400,232780460,7770,7770,7770,7770,89
|
|
20231120,151300,232088930,7770,7770,7770,7770,0
|
|
20231120,151200,232088930,7770,7770,7770,7770,286
|
|
20231120,151100,229866710,7780,7780,7780,7780,83
|
|
20231120,151000,229220970,7780,7780,7780,7780,305
|
|
20231120,150900,226848070,7780,7780,7780,7780,0
|
|
20231120,150800,226848070,7780,7780,7780,7780,0
|
|
20231120,150700,226848070,7780,7780,7780,7780,0
|
|
20231120,150600,226848070,7780,7780,7780,7780,100
|
|
20231120,150500,226070070,7800,7800,7800,7800,1
|
|
20231120,150400,226062270,7800,7800,7800,7800,412
|
|
20231120,150300,222848670,7820,7810,7850,7810,1126
|
|
20231120,150200,214042580,7780,7780,7780,7780,350
|
|
20231120,150100,211319580,7780,7780,7780,7780,29
|
|
20231120,150000,211093960,7780,7780,7780,7780,172
|
|
20231120,145900,209755800,7780,7790,7790,7780,130
|
|
20231120,145800,208744380,7810,7810,7810,7810,0
|
|
20231120,145700,208744380,7810,7810,7810,7810,0
|
|
20231120,145600,208744380,7810,7790,7810,7790,60
|
|
20231120,145500,208276510,7780,7780,7780,7780,0
|
|
20231120,145400,208276510,7780,7790,7790,7780,439
|
|
20231120,145300,204857770,7800,7800,7800,7800,0
|
|
20231120,145200,204857770,7800,7800,7800,7800,0
|
|
20231120,145100,204857770,7800,7800,7800,7800,1
|
|
20231120,145000,204849970,7800,7800,7800,7800,0
|
|
20231120,144900,204849970,7800,7800,7800,7800,0
|
|
20231120,144800,204849970,7800,7800,7800,7800,0
|
|
20231120,144700,204849970,7800,7800,7800,7800,0
|
|
20231120,144600,204849970,7800,7800,7800,7800,1
|
|
20231120,144500,204842170,7790,7790,7790,7790,0
|
|
20231120,144400,204842170,7790,7790,7790,7790,0
|
|
20231120,144300,204842170,7790,7790,7790,7790,40
|
|
20231120,144200,204530570,7790,7790,7790,7790,0
|
|
20231120,144100,204530570,7790,7790,7790,7790,0
|
|
20231120,144000,204530570,7790,7790,7790,7790,0
|
|
20231120,143900,204530570,7790,7790,7790,7790,0
|
|
20231120,143800,204530570,7790,7790,7790,7790,0
|
|
20231120,143700,204530570,7790,7790,7790,7790,0
|
|
20231120,143600,204530570,7790,7790,7790,7790,0
|
|
20231120,143500,204530570,7790,7790,7790,7790,0
|
|
20231120,143400,204530570,7790,7790,7790,7790,0
|
|
20231120,143300,204530570,7790,7790,7790,7790,0
|
|
20231120,143200,204530570,7790,7790,7790,7790,1511
|
|
20231120,143100,192759880,7780,7780,7780,7780,0
|
|
20231120,143000,192759880,7780,7780,7780,7780,9
|
|
20231120,142900,192689860,7780,7780,7780,7780,0
|
|
20231120,142800,192689860,7780,7780,7780,7780,0
|
|
20231120,142700,192689860,7780,7780,7780,7780,0
|
|
20231120,142600,192689860,7780,7780,7780,7780,0
|
|
20231120,142500,192689860,7780,7780,7780,7780,200
|
|
20231120,142400,191133860,7780,7780,7780,7780,0
|
|
20231120,142300,191133860,7780,7780,7780,7780,143
|
|
20231120,142200,190021320,7790,7790,7790,7790,100
|
|
20231120,142100,189242320,7790,7790,7790,7790,0
|
|
20231120,142000,189242320,7790,7790,7790,7790,32
|
|
20231120,141900,188993040,7790,7790,7790,7790,1
|
|
20231120,141800,188985250,7790,7790,7790,7790,70
|
|
20231120,141700,188439950,7790,7790,7790,7790,0
|
|
20231120,141600,188439950,7790,7790,7790,7790,0
|
|
20231120,141500,188439950,7790,7790,7790,7790,0
|
|
20231120,141400,188439950,7790,7790,7790,7790,0
|
|
20231120,141300,188439950,7790,7790,7790,7790,8
|
|
20231120,141200,188377630,7790,7790,7790,7790,0
|
|
20231120,141100,188377630,7790,7790,7790,7790,0
|
|
20231120,141000,188377630,7790,7790,7790,7790,0
|
|
20231120,140900,188377630,7790,7790,7790,7790,2
|
|
20231120,140800,188362050,7790,7790,7790,7790,241
|
|
20231120,140700,186484660,7780,7780,7780,7780,0
|
|
20231120,140600,186484660,7780,7780,7780,7780,0
|
|
20231120,140500,186484660,7780,7780,7780,7780,85
|
|
20231120,140400,185823360,7790,7790,7790,7790,25
|
|
20231120,140300,185628610,7790,7790,7790,7790,0
|
|
20231120,140200,185628610,7790,7790,7790,7790,0
|
|
20231120,140100,185628610,7790,7790,7790,7790,0
|
|
20231120,140000,185628610,7790,7790,7790,7790,261
|
|
20231120,135900,183595420,7790,7790,7790,7790,0
|
|
20231120,135800,183595420,7790,7790,7790,7790,0
|
|
20231120,135700,183595420,7790,7790,7790,7790,0
|
|
20231120,135600,183595420,7790,7790,7790,7790,0
|
|
20231120,135500,183595420,7790,7790,7790,7790,0
|
|
20231120,135400,183595420,7790,7790,7790,7790,0
|
|
20231120,135300,183595420,7790,7790,7790,7790,54
|
|
20231120,135200,183174760,7790,7790,7790,7790,956
|
|
20231120,135100,175727520,7800,7800,7800,7800,955
|
|
20231120,135000,168278520,7800,7800,7800,7800,0
|
|
20231120,134900,168278520,7800,7800,7800,7800,0
|
|
20231120,134800,168278520,7800,7800,7800,7800,0
|
|
20231120,134700,168278520,7800,7800,7800,7800,0
|
|
20231120,134600,168278520,7800,7800,7800,7800,219
|
|
20231120,134500,166570320,7800,7800,7800,7800,42
|
|
20231120,134400,166242720,7790,7790,7790,7790,0
|
|
20231120,134300,166242720,7790,7790,7790,7790,0
|
|
20231120,134200,166242720,7790,7790,7790,7790,0
|
|
20231120,134100,166242720,7790,7790,7790,7790,0
|
|
20231120,134000,166242720,7790,7790,7790,7790,0
|
|
20231120,133900,166242720,7790,7790,7790,7790,0
|
|
20231120,133800,166242720,7790,7790,7790,7790,0
|
|
20231120,133700,166242720,7790,7790,7790,7790,0
|
|
20231120,133600,166242720,7790,7790,7790,7790,0
|
|
20231120,133500,166242720,7790,7790,7790,7790,0
|
|
20231120,133400,166242720,7790,7790,7790,7790,0
|
|
20231120,133300,166242720,7790,7790,7790,7790,0
|
|
20231120,133200,166242720,7790,7800,7800,7790,1000
|
|
20231120,133100,158451210,7800,7800,7800,7800,0
|
|
20231120,133000,158451210,7800,7800,7800,7800,0
|
|
20231120,132900,158451210,7800,7800,7800,7800,0
|
|
20231120,132800,158451210,7800,7800,7800,7800,0
|
|
20231120,132700,158451210,7800,7800,7800,7800,0
|
|
20231120,132600,158451210,7800,7800,7800,7800,0
|
|
20231120,132500,158451210,7800,7800,7800,7800,282
|
|
20231120,132400,156251610,7790,7790,7790,7790,0
|
|
20231120,132300,156251610,7790,7790,7790,7790,0
|
|
20231120,132200,156251610,7790,7790,7790,7790,0
|
|
20231120,132100,156251610,7790,7790,7790,7790,90
|
|
20231120,132000,155550510,7800,7800,7800,7800,298
|
|
20231120,131900,153226110,7800,7800,7800,7800,0
|
|
20231120,131800,153226110,7800,7800,7800,7800,0
|
|
20231120,131700,153226110,7800,7800,7800,7800,0
|
|
20231120,131600,153226110,7800,7800,7800,7800,0
|
|
20231120,131500,153226110,7800,7800,7800,7800,0
|
|
20231120,131400,153226110,7800,7800,7800,7800,0
|
|
20231120,131300,153226110,7800,7800,7800,7800,0
|
|
20231120,131200,153226110,7800,7800,7800,7800,0
|
|
20231120,131100,153226110,7800,7800,7800,7800,0
|
|
20231120,131000,153226110,7800,7800,7800,7800,1
|
|
20231120,130900,153218310,7790,7790,7790,7790,0
|
|
20231120,130800,153218310,7790,7790,7790,7790,0
|
|
20231120,130700,153218310,7790,7790,7790,7790,0
|
|
20231120,130600,153218310,7790,7790,7790,7790,0
|
|
20231120,130500,153218310,7790,7790,7790,7790,0
|
|
20231120,130400,153218310,7790,7790,7790,7790,19
|
|
20231120,130300,153070300,7790,7790,7790,7790,563
|
|
20231120,130200,148684530,7790,7780,7790,7780,101
|
|
20231120,130100,147898740,7780,7780,7780,7780,0
|
|
20231120,130000,147898740,7780,7780,7780,7780,50
|
|
20231120,125900,147509740,7780,7780,7780,7780,0
|
|
20231120,125800,147509740,7780,7780,7780,7780,0
|
|
20231120,125700,147509740,7780,7780,7780,7780,0
|
|
20231120,125600,147509740,7780,7780,7780,7780,0
|
|
20231120,125500,147509740,7780,7780,7780,7780,150
|
|
20231120,125400,146342740,7790,7790,7790,7790,0
|
|
20231120,125300,146342740,7790,7790,7790,7790,16
|
|
20231120,125200,146218100,7790,7790,7790,7790,0
|
|
20231120,125100,146218100,7790,7790,7790,7790,21
|
|
20231120,125000,146054510,7790,7790,7790,7790,79
|
|
20231120,124900,145439100,7790,7790,7790,7790,1
|
|
20231120,124800,145431310,7790,7790,7790,7790,1315
|
|
20231120,124700,135187460,7800,7800,7800,7800,0
|
|
20231120,124600,135187460,7800,7800,7800,7800,0
|
|
20231120,124500,135187460,7800,7800,7800,7800,0
|
|
20231120,124400,135187460,7800,7800,7800,7800,1134
|
|
20231120,124300,126342260,7800,7800,7800,7800,0
|
|
20231120,124200,126342260,7800,7800,7800,7800,0
|
|
20231120,124100,126342260,7800,7800,7800,7800,0
|
|
20231120,124000,126342260,7800,7800,7800,7800,0
|
|
20231120,123900,126342260,7800,7800,7800,7800,0
|
|
20231120,123800,126342260,7800,7800,7800,7800,1
|
|
20231120,123700,126334460,7800,7800,7800,7800,0
|
|
20231120,123600,126334460,7800,7800,7800,7800,0
|
|
20231120,123500,126334460,7800,7800,7800,7800,0
|
|
20231120,123400,126334460,7800,7800,7800,7800,0
|
|
20231120,123300,126334460,7800,7800,7800,7800,0
|
|
20231120,123200,126334460,7800,7810,7810,7800,3
|
|
20231120,123100,126311040,7800,7810,7810,7800,60
|
|
20231120,123000,125843030,7820,7820,7820,7820,0
|
|
20231120,122900,125843030,7820,7820,7820,7820,0
|
|
20231120,122800,125843030,7820,7820,7820,7820,5
|
|
20231120,122700,125803930,7820,7820,7820,7820,0
|
|
20231120,122600,125803930,7820,7820,7820,7820,0
|
|
20231120,122500,125803930,7820,7820,7820,7820,0
|
|
20231120,122400,125803930,7820,7820,7820,7820,0
|
|
20231120,122300,125803930,7820,7820,7820,7820,40
|
|
20231120,122200,125491130,7820,7820,7820,7820,83
|
|
20231120,122100,124842070,7820,7820,7820,7820,0
|
|
20231120,122000,124842070,7820,7820,7820,7820,0
|
|
20231120,121900,124842070,7820,7820,7820,7820,0
|
|
20231120,121800,124842070,7820,7820,7820,7820,0
|
|
20231120,121700,124842070,7820,7820,7820,7820,51
|
|
20231120,121600,124443250,7830,7830,7830,7830,0
|
|
20231120,121500,124443250,7830,7830,7830,7830,0
|
|
20231120,121400,124443250,7830,7830,7830,7830,0
|
|
20231120,121300,124443250,7830,7830,7830,7830,0
|
|
20231120,121200,124443250,7830,7830,7830,7830,0
|
|
20231120,121100,124443250,7830,7830,7830,7830,0
|
|
20231120,121000,124443250,7830,7830,7830,7830,0
|
|
20231120,120900,124443250,7830,7830,7830,7830,3
|
|
20231120,120800,124419760,7830,7830,7830,7830,0
|
|
20231120,120700,124419760,7830,7830,7830,7830,0
|
|
20231120,120600,124419760,7830,7830,7830,7830,0
|
|
20231120,120500,124419760,7830,7830,7830,7830,0
|
|
20231120,120400,124419760,7830,7830,7830,7830,0
|
|
20231120,120300,124419760,7830,7830,7830,7830,0
|
|
20231120,120200,124419760,7830,7830,7830,7830,0
|
|
20231120,120100,124419760,7830,7830,7830,7830,295
|
|
20231120,120000,122109910,7830,7830,7830,7830,0
|
|
20231120,115900,122109910,7830,7830,7830,7830,20
|
|
20231120,115800,121953310,7820,7820,7820,7820,0
|
|
20231120,115700,121953310,7820,7820,7820,7820,0
|
|
20231120,115600,121953310,7820,7820,7820,7820,59
|
|
20231120,115500,121491930,7830,7830,7830,7830,0
|
|
20231120,115400,121491930,7830,7830,7830,7830,0
|
|
20231120,115300,121491930,7830,7830,7830,7830,0
|
|
20231120,115200,121491930,7830,7830,7830,7830,0
|
|
20231120,115100,121491930,7830,7830,7830,7830,0
|
|
20231120,115000,121491930,7830,7830,7830,7830,0
|
|
20231120,114900,121491930,7830,7820,7830,7820,41
|
|
20231120,114800,121171300,7820,7820,7820,7820,1
|
|
20231120,114700,121163480,7820,7820,7820,7820,0
|
|
20231120,114600,121163480,7820,7820,7820,7820,0
|
|
20231120,114500,121163480,7820,7820,7820,7820,0
|
|
20231120,114400,121163480,7820,7820,7820,7820,0
|
|
20231120,114300,121163480,7820,7820,7820,7820,101
|
|
20231120,114200,120373660,7830,7830,7830,7830,0
|
|
20231120,114100,120373660,7830,7830,7830,7830,0
|
|
20231120,114000,120373660,7830,7830,7830,7830,0
|
|
20231120,113900,120373660,7830,7830,7830,7830,0
|
|
20231120,113800,120373660,7830,7830,7830,7830,0
|
|
20231120,113700,120373660,7830,7830,7830,7830,2
|
|
20231120,113600,120358000,7820,7820,7820,7820,0
|
|
20231120,113500,120358000,7820,7820,7820,7820,0
|
|
20231120,113400,120358000,7820,7820,7820,7820,0
|
|
20231120,113300,120358000,7820,7820,7820,7820,0
|
|
20231120,113200,120358000,7820,7820,7820,7820,0
|
|
20231120,113100,120358000,7820,7820,7820,7820,53
|
|
20231120,113000,119943540,7830,7830,7830,7830,0
|
|
20231120,112900,119943540,7830,7830,7830,7830,1
|
|
20231120,112800,119935710,7830,7830,7830,7830,0
|
|
20231120,112700,119935710,7830,7830,7830,7830,0
|
|
20231120,112600,119935710,7830,7830,7830,7830,0
|
|
20231120,112500,119935710,7830,7830,7830,7830,0
|
|
20231120,112400,119935710,7830,7830,7830,7830,0
|
|
20231120,112300,119935710,7830,7830,7830,7830,126
|
|
20231120,112200,118949130,7830,7830,7830,7830,0
|
|
20231120,112100,118949130,7830,7830,7830,7830,1
|
|
20231120,112000,118941300,7830,7830,7830,7830,0
|
|
20231120,111900,118941300,7830,7830,7830,7830,13
|
|
20231120,111800,118839510,7830,7830,7830,7830,1
|
|
20231120,111700,118831680,7820,7820,7820,7820,0
|
|
20231120,111600,118831680,7820,7820,7820,7820,0
|
|
20231120,111500,118831680,7820,7810,7820,7810,149
|
|
20231120,111400,117667690,7830,7830,7830,7830,0
|
|
20231120,111300,117667690,7830,7830,7830,7830,0
|
|
20231120,111200,117667690,7830,7830,7830,7830,1
|
|
20231120,111100,117659860,7820,7810,7820,7810,510
|
|
20231120,111000,113671880,7800,7810,7810,7800,785
|
|
20231120,110900,107547340,7810,7810,7810,7810,0
|
|
20231120,110800,107547340,7810,7810,7810,7810,0
|
|
20231120,110700,107547340,7810,7810,7810,7810,0
|
|
20231120,110600,107547340,7810,7810,7810,7810,0
|
|
20231120,110500,107547340,7810,7810,7810,7810,51
|
|
20231120,110400,107149030,7810,7810,7810,7810,0
|
|
20231120,110300,107149030,7810,7810,7810,7810,0
|
|
20231120,110200,107149030,7810,7810,7810,7810,0
|
|
20231120,110100,107149030,7810,7810,7810,7810,0
|
|
20231120,110000,107149030,7810,7810,7810,7810,97
|
|
20231120,105900,106391460,7820,7820,7820,7820,277
|
|
20231120,105800,104225320,7810,7810,7810,7810,0
|
|
20231120,105700,104225320,7810,7810,7810,7810,316
|
|
20231120,105600,101757360,7810,7810,7810,7810,0
|
|
20231120,105500,101757360,7810,7810,7810,7810,0
|
|
20231120,105400,101757360,7810,7810,7810,7810,0
|
|
20231120,105300,101757360,7810,7810,7810,7810,0
|
|
20231120,105200,101757360,7810,7810,7810,7810,0
|
|
20231120,105100,101757360,7810,7810,7810,7810,5
|
|
20231120,105000,101718310,7810,7820,7820,7810,260
|
|
20231120,104900,99686810,7830,7830,7830,7830,124
|
|
20231120,104800,98715890,7830,7830,7830,7830,45
|
|
20231120,104700,98363540,7830,7830,7830,7830,127
|
|
20231120,104600,97369130,7830,7830,7830,7830,4
|
|
20231120,104500,97337810,7830,7830,7830,7830,92
|
|
20231120,104400,96617450,7840,7840,7840,7840,0
|
|
20231120,104300,96617450,7840,7840,7840,7840,1
|
|
20231120,104200,96609610,7840,7840,7840,7840,0
|
|
20231120,104100,96609610,7840,7850,7850,7830,409
|
|
20231120,104000,93406170,7860,7860,7860,7860,271
|
|
20231120,103900,91276110,7860,7860,7860,7860,0
|
|
20231120,103800,91276110,7860,7860,7860,7860,0
|
|
20231120,103700,91276110,7860,7860,7860,7860,201
|
|
20231120,103600,89696250,7840,7840,7840,7840,0
|
|
20231120,103500,89696250,7840,7840,7840,7840,0
|
|
20231120,103400,89696250,7840,7840,7840,7840,0
|
|
20231120,103300,89696250,7840,7840,7840,7840,0
|
|
20231120,103200,89696250,7840,7840,7840,7840,1338
|
|
20231120,103100,79206330,7830,7830,7830,7830,0
|
|
20231120,103000,79206330,7830,7830,7830,7830,0
|
|
20231120,102900,79206330,7830,7830,7830,7830,0
|
|
20231120,102800,79206330,7830,7830,7830,7830,0
|
|
20231120,102700,79206330,7830,7830,7830,7830,0
|
|
20231120,102600,79206330,7830,7830,7830,7830,1
|
|
20231120,102500,79198500,7840,7840,7840,7840,3
|
|
20231120,102400,79174980,7840,7840,7840,7840,0
|
|
20231120,102300,79174980,7840,7840,7840,7840,15
|
|
20231120,102200,79057380,7840,7840,7840,7840,0
|
|
20231120,102100,79057380,7840,7840,7840,7840,0
|
|
20231120,102000,79057380,7840,7840,7840,7840,0
|
|
20231120,101900,79057380,7840,7830,7840,7830,394
|
|
20231120,101800,75972270,7830,7830,7830,7830,0
|
|
20231120,101700,75972270,7830,7830,7830,7830,0
|
|
20231120,101600,75972270,7830,7820,7830,7820,59
|
|
20231120,101500,75510840,7810,7810,7810,7810,524
|
|
20231120,101400,71418400,7810,7810,7810,7810,0
|
|
20231120,101300,71418400,7810,7810,7810,7810,3
|
|
20231120,101200,71394970,7800,7800,7800,7800,2
|
|
20231120,101100,71379370,7800,7800,7800,7800,56
|
|
20231120,101000,70942570,7810,7810,7810,7810,0
|
|
20231120,100900,70942570,7810,7810,7810,7810,0
|
|
20231120,100800,70942570,7810,7810,7810,7810,1
|
|
20231120,100700,70934760,7830,7820,7830,7820,3
|
|
20231120,100600,70911280,7830,7830,7830,7830,0
|
|
20231120,100500,70911280,7830,7830,7830,7830,0
|
|
20231120,100400,70911280,7830,7830,7830,7830,117
|
|
20231120,100300,69995170,7800,7800,7800,7800,0
|
|
20231120,100200,69995170,7800,7810,7820,7800,378
|
|
20231120,100100,67042500,7800,7800,7800,7800,0
|
|
20231120,100000,67042500,7800,7800,7800,7800,0
|
|
20231120,095900,67042500,7800,7800,7800,7800,0
|
|
20231120,095800,67042500,7800,7800,7800,7800,17
|
|
20231120,095700,66909900,7800,7800,7800,7800,69
|
|
20231120,095600,66371700,7800,7800,7800,7800,389
|
|
20231120,095500,63337500,7770,7790,7790,7770,1000
|
|
20231120,095400,55565390,7780,7780,7780,7780,0
|
|
20231120,095300,55565390,7780,7780,7780,7780,0
|
|
20231120,095200,55565390,7780,7780,7780,7780,0
|
|
20231120,095100,55565390,7780,7790,7790,7780,553
|
|
20231120,095000,51262050,7800,7800,7800,7800,0
|
|
20231120,094900,51262050,7800,7800,7800,7800,101
|
|
20231120,094800,50474250,7780,7780,7780,7780,2
|
|
20231120,094700,50458690,7790,7790,7790,7790,55
|
|
20231120,094600,50030240,7770,7790,7790,7770,705
|
|
20231120,094500,44540490,7770,7770,7770,7770,0
|
|
20231120,094400,44540490,7770,7770,7770,7770,51
|
|
20231120,094300,44144220,7770,7770,7780,7770,177
|
|
20231120,094200,42767190,7770,7790,7790,7770,470
|
|
20231120,094100,39113790,7800,7800,7800,7800,121
|
|
20231120,094000,38169990,7810,7810,7810,7810,0
|
|
20231120,093900,38169990,7810,7810,7810,7810,6
|
|
20231120,093800,38123130,7810,7800,7810,7800,230
|
|
20231120,093700,36328250,7800,7800,7800,7800,102
|
|
20231120,093600,35532650,7800,7770,7800,7770,41
|
|
20231120,093500,35214050,7770,7770,7770,7770,0
|
|
20231120,093400,35214050,7770,7770,7770,7760,1121
|
|
20231120,093300,26507280,7770,7770,7770,7770,300
|
|
20231120,093200,24176280,7780,7790,7790,7780,2
|
|
20231120,093100,24160710,7760,7800,7800,7760,1290
|
|
20231120,093000,14121280,7810,7810,7810,7810,5
|
|
20231120,092900,14082230,7800,7800,7800,7800,76
|
|
20231120,092800,13489430,7800,7800,7800,7800,0
|
|
20231120,092700,13489430,7800,7800,7800,7800,0
|
|
20231120,092600,13489430,7800,7800,7800,7800,0
|
|
20231120,092500,13489430,7800,7800,7800,7800,0
|
|
20231120,092400,13489430,7800,7800,7800,7800,32
|
|
20231120,092300,13239830,7800,7800,7800,7800,0
|
|
20231120,092200,13239830,7800,7800,7800,7800,223
|
|
20231120,092100,11500430,7790,7790,7790,7790,129
|
|
20231120,092000,10495520,7780,7780,7780,7780,0
|
|
20231120,091900,10495520,7780,7780,7780,7780,0
|
|
20231120,091800,10495520,7780,7790,7790,7780,508
|
|
20231120,091700,6538970,7790,7790,7790,7790,69
|
|
20231120,091600,6001460,7790,7790,7790,7790,0
|
|
20231120,091500,6001460,7790,7790,7790,7790,0
|
|
20231120,091400,6001460,7790,7780,7790,7780,129
|
|
20231120,091300,4997780,7790,7760,7790,7760,287
|
|
20231120,091200,2764820,7800,7800,7800,7800,0
|
|
20231120,091100,2764820,7800,7800,7800,7800,8
|
|
20231120,091000,2702420,7810,7810,7810,7810,5
|
|
20231120,090900,2663370,7770,7770,7770,7770,0
|
|
20231120,090800,2663370,7770,7760,7770,7760,14
|
|
20231120,090700,2554600,7750,7750,7750,7750,1
|
|
20231120,090600,2546850,7760,7760,7760,7760,207
|
|
20231120,090500,940530,7770,7770,7770,7770,50
|
|
20231120,090400,552030,7770,7770,7770,7770,0
|
|
20231120,090300,552030,7770,7770,7770,7770,0
|
|
20231120,090200,552030,7770,7770,7770,7770,9
|
|
20231120,090100,482100,7760,7770,7770,7760,55
|
|
20231120,090000,55230,7890,7890,7890,7890,7
|