658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195500,532077390,7570,7570,7570,7570,2209
|
|
20231122,195400,532077390,7570,7570,7570,7570,0
|
|
20231122,195300,532077390,7570,7570,7570,7570,0
|
|
20231122,195200,532077390,7570,7570,7570,7570,0
|
|
20231122,195100,532077390,7570,7570,7570,7570,0
|
|
20231122,195000,532077390,7570,7570,7570,7570,0
|
|
20231122,194900,532077390,7570,7570,7570,7570,0
|
|
20231122,194800,532077390,7570,7570,7570,7570,0
|
|
20231122,194700,532077390,7570,7570,7570,7570,0
|
|
20231122,194600,532077390,7570,7570,7570,7570,0
|
|
20231122,194500,532077390,7570,7570,7570,7570,0
|
|
20231122,194400,532077390,7570,7570,7570,7570,0
|
|
20231122,194300,532077390,7570,7570,7570,7570,0
|
|
20231122,194200,532077390,7570,7570,7570,7570,0
|
|
20231122,194100,532077390,7570,7570,7570,7570,0
|
|
20231122,194000,532077390,7570,7570,7570,7570,0
|
|
20231122,193900,532077390,7570,7570,7570,7570,0
|
|
20231122,193800,532077390,7570,7570,7570,7570,0
|
|
20231122,193700,532077390,7570,7570,7570,7570,0
|
|
20231122,193600,532077390,7570,7570,7570,7570,0
|
|
20231122,193500,532077390,7570,7570,7570,7570,0
|
|
20231122,193400,532077390,7570,7570,7570,7570,0
|
|
20231122,193300,532077390,7570,7570,7570,7570,0
|
|
20231122,193200,532077390,7570,7570,7570,7570,0
|
|
20231122,193100,532077390,7570,7570,7570,7570,0
|
|
20231122,193000,532077390,7570,7570,7570,7570,0
|
|
20231122,192900,532077390,7570,7570,7570,7570,0
|
|
20231122,192800,532077390,7570,7570,7570,7570,0
|
|
20231122,192700,532077390,7570,7570,7570,7570,0
|
|
20231122,192600,532077390,7570,7570,7570,7570,0
|
|
20231122,192500,532077390,7570,7570,7570,7570,2209
|
|
20231122,192400,532077390,7570,7570,7570,7570,0
|
|
20231122,192300,532077390,7570,7570,7570,7570,0
|
|
20231122,192200,532077390,7570,7570,7570,7570,0
|
|
20231122,192100,532077390,7570,7570,7570,7570,0
|
|
20231122,192000,532077390,7570,7570,7570,7570,0
|
|
20231122,191900,532077390,7570,7570,7570,7570,0
|
|
20231122,191800,532077390,7570,7570,7570,7570,0
|
|
20231122,191700,532077390,7570,7570,7570,7570,0
|
|
20231122,191600,532077390,7570,7570,7570,7570,0
|
|
20231122,191500,532077390,7570,7570,7570,7570,0
|
|
20231122,191400,532077390,7570,7570,7570,7570,0
|
|
20231122,191300,532077390,7570,7570,7570,7570,0
|
|
20231122,191200,532077390,7570,7570,7570,7570,0
|
|
20231122,191100,532077390,7570,7570,7570,7570,0
|
|
20231122,191000,532077390,7570,7570,7570,7570,0
|
|
20231122,190900,532077390,7570,7570,7570,7570,0
|
|
20231122,190800,532077390,7570,7570,7570,7570,0
|
|
20231122,190700,532077390,7570,7570,7570,7570,0
|
|
20231122,190600,532077390,7570,7570,7570,7570,0
|
|
20231122,190500,532077390,7570,7570,7570,7570,0
|
|
20231122,190400,532077390,7570,7570,7570,7570,0
|
|
20231122,190300,532077390,7570,7570,7570,7570,0
|
|
20231122,190200,532077390,7570,7570,7570,7570,0
|
|
20231122,190100,532077390,7570,7570,7570,7570,0
|
|
20231122,190000,532077390,7570,7570,7570,7570,0
|
|
20231122,185900,532077390,7570,7570,7570,7570,0
|
|
20231122,185800,532077390,7570,7570,7570,7570,0
|
|
20231122,185700,532077390,7570,7570,7570,7570,0
|
|
20231122,185600,532077390,7570,7570,7570,7570,0
|
|
20231122,185500,532077390,7570,7570,7570,7570,2209
|
|
20231122,185400,532077390,7570,7570,7570,7570,0
|
|
20231122,185300,532077390,7570,7570,7570,7570,0
|
|
20231122,185200,532077390,7570,7570,7570,7570,0
|
|
20231122,185100,532077390,7570,7570,7570,7570,0
|
|
20231122,185000,532077390,7570,7570,7570,7570,0
|
|
20231122,184900,532077390,7570,7570,7570,7570,0
|
|
20231122,184800,532077390,7570,7570,7570,7570,0
|
|
20231122,184700,532077390,7570,7570,7570,7570,0
|
|
20231122,184600,532077390,7570,7570,7570,7570,0
|
|
20231122,184500,532077390,7570,7570,7570,7570,0
|
|
20231122,184400,532077390,7570,7570,7570,7570,0
|
|
20231122,184300,532077390,7570,7570,7570,7570,0
|
|
20231122,184200,532077390,7570,7570,7570,7570,0
|
|
20231122,184100,532077390,7570,7570,7570,7570,0
|
|
20231122,184000,532077390,7570,7570,7570,7570,0
|
|
20231122,183900,532077390,7570,7570,7570,7570,0
|
|
20231122,183800,532077390,7570,7570,7570,7570,0
|
|
20231122,183700,532077390,7570,7570,7570,7570,0
|
|
20231122,183600,532077390,7570,7570,7570,7570,0
|
|
20231122,183500,532077390,7570,7570,7570,7570,0
|
|
20231122,183400,532077390,7570,7570,7570,7570,0
|
|
20231122,183300,532077390,7570,7570,7570,7570,0
|
|
20231122,183200,532077390,7570,7570,7570,7570,0
|
|
20231122,183100,532077390,7570,7570,7570,7570,0
|
|
20231122,183000,532077390,7570,7570,7570,7570,0
|
|
20231122,182900,532077390,7570,7570,7570,7570,0
|
|
20231122,182800,532077390,7570,7570,7570,7570,0
|
|
20231122,182700,532077390,7570,7570,7570,7570,0
|
|
20231122,182600,532077390,7570,7570,7570,7570,0
|
|
20231122,182500,532077390,7570,7570,7570,7570,2209
|
|
20231122,182400,532077390,7570,7570,7570,7570,0
|
|
20231122,182300,532077390,7570,7570,7570,7570,0
|
|
20231122,182200,532077390,7570,7570,7570,7570,0
|
|
20231122,182100,532077390,7570,7570,7570,7570,0
|
|
20231122,182000,532077390,7570,7570,7570,7570,0
|
|
20231122,181900,532077390,7570,7570,7570,7570,0
|
|
20231122,181800,532077390,7570,7570,7570,7570,0
|
|
20231122,181700,532077390,7570,7570,7570,7570,0
|
|
20231122,181600,532077390,7570,7570,7570,7570,0
|
|
20231122,181500,532077390,7570,7570,7570,7570,0
|
|
20231122,181400,532077390,7570,7570,7570,7570,0
|
|
20231122,181300,532077390,7570,7570,7570,7570,0
|
|
20231122,181200,532077390,7570,7570,7570,7570,0
|
|
20231122,181100,532077390,7570,7570,7570,7570,0
|
|
20231122,181000,532077390,7570,7570,7570,7570,0
|
|
20231122,180900,532077390,7570,7570,7570,7570,0
|
|
20231122,180800,532077390,7570,7570,7570,7570,0
|
|
20231122,180700,532077390,7570,7570,7570,7570,0
|
|
20231122,180600,532077390,7570,7570,7570,7570,0
|
|
20231122,180500,532077390,7570,7570,7570,7570,0
|
|
20231122,180400,532077390,7570,7570,7570,7570,0
|
|
20231122,180300,532077390,7570,7570,7570,7570,0
|
|
20231122,180200,532077390,7570,7570,7570,7570,0
|
|
20231122,180100,532077390,7570,7570,7570,7570,0
|
|
20231122,180000,532077390,7570,7570,7570,7570,0
|
|
20231122,175900,532077390,7570,7570,7570,7570,0
|
|
20231122,175800,532077390,7570,7570,7570,7570,0
|
|
20231122,175700,532077390,7570,7570,7570,7570,0
|
|
20231122,175600,532077390,7570,7570,7570,7570,0
|
|
20231122,175500,532077390,7570,7570,7570,7570,2209
|
|
20231122,175400,532077390,7570,7570,7570,7570,0
|
|
20231122,175300,532077390,7570,7570,7570,7570,0
|
|
20231122,175200,532077390,7570,7570,7570,7570,0
|
|
20231122,175100,532077390,7570,7570,7570,7570,0
|
|
20231122,175000,532077390,7570,7570,7570,7570,0
|
|
20231122,174900,532077390,7570,7570,7570,7570,0
|
|
20231122,174800,532077390,7570,7570,7570,7570,0
|
|
20231122,174700,532077390,7570,7570,7570,7570,0
|
|
20231122,174600,532077390,7570,7570,7570,7570,0
|
|
20231122,174500,532077390,7570,7570,7570,7570,0
|
|
20231122,174400,532077390,7570,7570,7570,7570,0
|
|
20231122,174300,532077390,7570,7570,7570,7570,0
|
|
20231122,174200,532077390,7570,7570,7570,7570,0
|
|
20231122,174100,532077390,7570,7570,7570,7570,0
|
|
20231122,174000,532077390,7570,7570,7570,7570,0
|
|
20231122,173900,532077390,7570,7570,7570,7570,0
|
|
20231122,173800,532077390,7570,7570,7570,7570,0
|
|
20231122,173700,532077390,7570,7570,7570,7570,0
|
|
20231122,173600,532077390,7570,7570,7570,7570,0
|
|
20231122,173500,532077390,7570,7570,7570,7570,0
|
|
20231122,173400,532077390,7570,7570,7570,7570,0
|
|
20231122,173300,532077390,7570,7570,7570,7570,0
|
|
20231122,173200,532077390,7570,7570,7570,7570,0
|
|
20231122,173100,532077390,7570,7570,7570,7570,0
|
|
20231122,173000,532077390,7570,7570,7570,7570,0
|
|
20231122,172900,532077390,7570,7570,7570,7570,0
|
|
20231122,172800,532077390,7570,7570,7570,7570,0
|
|
20231122,172700,532077390,7570,7570,7570,7570,0
|
|
20231122,172600,532077390,7570,7570,7570,7570,0
|
|
20231122,172500,532077390,7570,7570,7570,7570,2209
|
|
20231122,172400,532077390,7570,7570,7570,7570,0
|
|
20231122,172300,532077390,7570,7570,7570,7570,0
|
|
20231122,172200,532077390,7570,7570,7570,7570,0
|
|
20231122,172100,532077390,7570,7570,7570,7570,0
|
|
20231122,172000,532077390,7570,7570,7570,7570,0
|
|
20231122,171900,532077390,7570,7570,7570,7570,0
|
|
20231122,171800,532077390,7570,7570,7570,7570,0
|
|
20231122,171700,532077390,7570,7570,7570,7570,0
|
|
20231122,171600,532077390,7570,7570,7570,7570,0
|
|
20231122,171500,532077390,7570,7570,7570,7570,0
|
|
20231122,171400,532077390,7570,7570,7570,7570,0
|
|
20231122,171300,532077390,7570,7570,7570,7570,0
|
|
20231122,171200,532077390,7570,7570,7570,7570,0
|
|
20231122,171100,532077390,7570,7570,7570,7570,0
|
|
20231122,171000,532077390,7570,7570,7570,7570,0
|
|
20231122,170900,532077390,7570,7570,7570,7570,0
|
|
20231122,170800,532077390,7570,7570,7570,7570,0
|
|
20231122,170700,532077390,7570,7570,7570,7570,0
|
|
20231122,170600,532077390,7570,7570,7570,7570,0
|
|
20231122,170500,532077390,7570,7570,7570,7570,0
|
|
20231122,170400,532077390,7570,7570,7570,7570,0
|
|
20231122,170300,532077390,7570,7570,7570,7570,0
|
|
20231122,170200,532077390,7570,7570,7570,7570,0
|
|
20231122,170100,532077390,7570,7570,7570,7570,0
|
|
20231122,170000,532077390,7570,7570,7570,7570,0
|
|
20231122,165900,532077390,7570,7570,7570,7570,0
|
|
20231122,165800,532077390,7570,7570,7570,7570,0
|
|
20231122,165700,532077390,7570,7570,7570,7570,0
|
|
20231122,165600,532077390,7570,7570,7570,7570,0
|
|
20231122,165500,532077390,7570,7570,7570,7570,2209
|
|
20231122,165400,532077390,7570,7570,7570,7570,0
|
|
20231122,165300,532077390,7570,7570,7570,7570,0
|
|
20231122,165200,532077390,7570,7570,7570,7570,0
|
|
20231122,165100,532077390,7570,7570,7570,7570,0
|
|
20231122,165000,532077390,7570,7570,7570,7570,0
|
|
20231122,164900,532077390,7570,7570,7570,7570,0
|
|
20231122,164800,532077390,7570,7570,7570,7570,0
|
|
20231122,164700,532077390,7570,7570,7570,7570,0
|
|
20231122,164600,532077390,7570,7570,7570,7570,0
|
|
20231122,164500,532077390,7570,7570,7570,7570,0
|
|
20231122,164400,532077390,7570,7570,7570,7570,0
|
|
20231122,164300,532077390,7570,7570,7570,7570,0
|
|
20231122,164200,532077390,7570,7570,7570,7570,0
|
|
20231122,164100,532077390,7570,7570,7570,7570,0
|
|
20231122,164000,532077390,7570,7570,7570,7570,0
|
|
20231122,163900,532077390,7570,7570,7570,7570,0
|
|
20231122,163800,532077390,7570,7570,7570,7570,0
|
|
20231122,163700,532077390,7570,7570,7570,7570,0
|
|
20231122,163600,532077390,7570,7570,7570,7570,0
|
|
20231122,163500,532077390,7570,7570,7570,7570,0
|
|
20231122,163400,532077390,7570,7570,7570,7570,0
|
|
20231122,163300,532077390,7570,7570,7570,7570,0
|
|
20231122,163200,532077390,7570,7570,7570,7570,0
|
|
20231122,163100,532077390,7570,7570,7570,7570,0
|
|
20231122,163000,532077390,7570,7570,7570,7570,0
|
|
20231122,162900,532077390,7570,7570,7570,7570,0
|
|
20231122,162800,532077390,7570,7570,7570,7570,0
|
|
20231122,162700,532077390,7570,7570,7570,7570,0
|
|
20231122,162600,532077390,7570,7570,7570,7570,0
|
|
20231122,162500,532077390,7570,7570,7570,7570,2209
|
|
20231122,162400,532077390,7570,7570,7570,7570,0
|
|
20231122,162300,532077390,7570,7570,7570,7570,0
|
|
20231122,162200,532077390,7570,7570,7570,7570,0
|
|
20231122,162100,532077390,7570,7570,7570,7570,0
|
|
20231122,162000,532077390,7570,7570,7570,7570,0
|
|
20231122,161900,532077390,7570,7570,7570,7570,0
|
|
20231122,161800,532077390,7570,7570,7570,7570,0
|
|
20231122,161700,532077390,7570,7570,7570,7570,0
|
|
20231122,161600,532077390,7570,7570,7570,7570,0
|
|
20231122,161500,532077390,7570,7570,7570,7570,0
|
|
20231122,161400,532077390,7570,7570,7570,7570,0
|
|
20231122,161300,532077390,7570,7570,7570,7570,0
|
|
20231122,161200,532077390,7570,7570,7570,7570,0
|
|
20231122,161100,532077390,7570,7570,7570,7570,0
|
|
20231122,161000,532077390,7570,7570,7570,7570,0
|
|
20231122,160900,532077390,7570,7570,7570,7570,0
|
|
20231122,160800,532077390,7570,7570,7570,7570,0
|
|
20231122,160700,532077390,7570,7570,7570,7570,0
|
|
20231122,160600,532077390,7570,7570,7570,7570,0
|
|
20231122,160500,532077390,7570,7570,7570,7570,0
|
|
20231122,160400,532077390,7570,7570,7570,7570,0
|
|
20231122,160300,532077390,7570,7570,7570,7570,0
|
|
20231122,160200,532077390,7570,7570,7570,7570,0
|
|
20231122,160100,532077390,7570,7570,7570,7570,0
|
|
20231122,160000,532077390,7570,7570,7570,7570,0
|
|
20231122,155900,532077390,7570,7570,7570,7570,0
|
|
20231122,155800,532077390,7570,7570,7570,7570,0
|
|
20231122,155700,532077390,7570,7570,7570,7570,0
|
|
20231122,155600,532077390,7570,7570,7570,7570,0
|
|
20231122,155500,532077390,7570,7570,7570,7570,2209
|
|
20231122,155400,532077390,7570,7570,7570,7570,0
|
|
20231122,155300,532077390,7570,7570,7570,7570,0
|
|
20231122,155200,532077390,7570,7570,7570,7570,0
|
|
20231122,155100,532077390,7570,7570,7570,7570,0
|
|
20231122,155000,532077390,7570,7570,7570,7570,0
|
|
20231122,154900,532077390,7570,7570,7570,7570,0
|
|
20231122,154800,532077390,7570,7570,7570,7570,0
|
|
20231122,154700,532077390,7570,7570,7570,7570,0
|
|
20231122,154600,532077390,7570,7570,7570,7570,0
|
|
20231122,154500,532077390,7570,7570,7570,7570,0
|
|
20231122,154400,532077390,7570,7570,7570,7570,0
|
|
20231122,154300,532077390,7570,7570,7570,7570,0
|
|
20231122,154200,532077390,7570,7570,7570,7570,0
|
|
20231122,154100,532077390,7570,7570,7570,7570,0
|
|
20231122,154000,532077390,7570,7570,7570,7570,0
|
|
20231122,153900,532077390,7570,7570,7570,7570,0
|
|
20231122,153800,532077390,7570,7570,7570,7570,0
|
|
20231122,153700,532077390,7570,7570,7570,7570,0
|
|
20231122,153600,532077390,7570,7570,7570,7570,0
|
|
20231122,153500,532077390,7570,7570,7570,7570,0
|
|
20231122,153400,532077390,7570,7570,7570,7570,0
|
|
20231122,153300,532077390,7570,7570,7570,7570,0
|
|
20231122,153200,532077390,7570,7570,7570,7570,0
|
|
20231122,153100,532077390,7570,7570,7570,7570,0
|
|
20231122,153000,532077390,7570,7570,7570,7570,2209
|
|
20231122,152900,515355260,7600,7600,7600,7600,0
|
|
20231122,152800,515355260,7600,7600,7600,7600,0
|
|
20231122,152700,515355260,7600,7600,7600,7600,0
|
|
20231122,152600,515355260,7600,7600,7600,7600,0
|
|
20231122,152500,515355260,7600,7600,7600,7600,0
|
|
20231122,152400,515355260,7600,7600,7600,7600,0
|
|
20231122,152300,515355260,7600,7600,7600,7600,0
|
|
20231122,152200,515355260,7600,7600,7600,7600,0
|
|
20231122,152100,515355260,7600,7600,7600,7600,0
|
|
20231122,152000,515355260,7600,7600,7600,7600,0
|
|
20231122,151900,515355260,7600,7600,7600,7590,334
|
|
20231122,151800,512818890,7600,7600,7610,7600,202
|
|
20231122,151700,511283670,7600,7610,7610,7600,405
|
|
20231122,151600,508205660,7610,7610,7610,7610,548
|
|
20231122,151500,504035380,7590,7600,7600,7590,669
|
|
20231122,151400,498952480,7590,7590,7590,7590,0
|
|
20231122,151300,498952480,7590,7590,7590,7590,91
|
|
20231122,151200,498261790,7590,7590,7590,7590,0
|
|
20231122,151100,498261790,7590,7600,7600,7590,127
|
|
20231122,151000,497297740,7590,7590,7590,7590,0
|
|
20231122,150900,497297740,7590,7590,7590,7590,160
|
|
20231122,150800,496083340,7590,7600,7600,7590,372
|
|
20231122,150700,493257010,7600,7600,7600,7600,0
|
|
20231122,150600,493257010,7600,7600,7600,7600,0
|
|
20231122,150500,493257010,7600,7600,7600,7600,93
|
|
20231122,150400,492550210,7600,7600,7600,7600,0
|
|
20231122,150300,492550210,7600,7600,7600,7600,0
|
|
20231122,150200,492550210,7600,7600,7600,7600,0
|
|
20231122,150100,492550210,7600,7600,7600,7600,10
|
|
20231122,150000,492474210,7600,7600,7600,7600,2
|
|
20231122,145900,492459010,7600,7600,7600,7600,105
|
|
20231122,145800,491661010,7590,7600,7600,7590,500
|
|
20231122,145700,487865340,7600,7600,7600,7600,580
|
|
20231122,145600,483457340,7600,7600,7600,7600,2
|
|
20231122,145500,483442140,7600,7600,7600,7600,0
|
|
20231122,145400,483442140,7600,7620,7620,7600,2730
|
|
20231122,145300,462684040,7620,7610,7620,7610,803
|
|
20231122,145200,456572980,7610,7610,7610,7610,1
|
|
20231122,145100,456565370,7610,7610,7610,7610,0
|
|
20231122,145000,456565370,7610,7610,7610,7610,0
|
|
20231122,144900,456565370,7610,7610,7610,7610,10
|
|
20231122,144800,456489270,7600,7600,7600,7600,6
|
|
20231122,144700,456443670,7610,7610,7610,7610,1
|
|
20231122,144600,456436060,7610,7610,7610,7610,5
|
|
20231122,144500,456398010,7600,7600,7600,7600,82
|
|
20231122,144400,455774810,7610,7610,7610,7610,0
|
|
20231122,144300,455774810,7610,7610,7610,7610,0
|
|
20231122,144200,455774810,7610,7610,7610,7610,110
|
|
20231122,144100,454937710,7610,7600,7610,7600,805
|
|
20231122,144000,448815460,7610,7610,7610,7610,240
|
|
20231122,143900,446989060,7620,7620,7620,7620,26
|
|
20231122,143800,446790940,7620,7620,7620,7620,0
|
|
20231122,143700,446790940,7620,7620,7620,7620,0
|
|
20231122,143600,446790940,7620,7620,7620,7620,228
|
|
20231122,143500,445053580,7620,7620,7620,7620,0
|
|
20231122,143400,445053580,7620,7620,7620,7620,0
|
|
20231122,143300,445053580,7620,7620,7620,7620,0
|
|
20231122,143200,445053580,7620,7620,7620,7620,0
|
|
20231122,143100,445053580,7620,7620,7620,7620,0
|
|
20231122,143000,445053580,7620,7620,7620,7620,0
|
|
20231122,142900,445053580,7620,7620,7620,7620,0
|
|
20231122,142800,445053580,7620,7620,7620,7620,0
|
|
20231122,142700,445053580,7620,7620,7620,7620,0
|
|
20231122,142600,445053580,7620,7620,7620,7620,0
|
|
20231122,142500,445053580,7620,7620,7620,7620,295
|
|
20231122,142400,442805680,7620,7620,7620,7620,0
|
|
20231122,142300,442805680,7620,7620,7620,7620,0
|
|
20231122,142200,442805680,7620,7620,7620,7620,0
|
|
20231122,142100,442805680,7620,7620,7620,7620,50
|
|
20231122,142000,442424680,7630,7630,7630,7630,1
|
|
20231122,141900,442417050,7630,7630,7630,7630,4
|
|
20231122,141800,442386530,7620,7620,7620,7620,0
|
|
20231122,141700,442386530,7620,7620,7620,7620,0
|
|
20231122,141600,442386530,7620,7620,7620,7620,0
|
|
20231122,141500,442386530,7620,7620,7620,7620,482
|
|
20231122,141400,438713690,7620,7620,7620,7620,2
|
|
20231122,141300,438698450,7620,7620,7620,7620,0
|
|
20231122,141200,438698450,7620,7620,7620,7620,9
|
|
20231122,141100,438629870,7620,7620,7620,7620,7
|
|
20231122,141000,438576530,7620,7620,7620,7620,4
|
|
20231122,140900,438546050,7620,7620,7620,7620,1
|
|
20231122,140800,438538430,7610,7610,7610,7610,0
|
|
20231122,140700,438538430,7610,7610,7610,7610,351
|
|
20231122,140600,435867320,7610,7610,7610,7610,1
|
|
20231122,140500,435859710,7590,7590,7590,7590,0
|
|
20231122,140400,435859710,7590,7590,7590,7590,0
|
|
20231122,140300,435859710,7590,7590,7590,7590,0
|
|
20231122,140200,435859710,7590,7600,7600,7590,5
|
|
20231122,140100,435821720,7600,7600,7600,7600,0
|
|
20231122,140000,435821720,7600,7600,7600,7600,0
|
|
20231122,135900,435821720,7600,7600,7600,7600,5
|
|
20231122,135800,435783720,7600,7620,7620,7600,29
|
|
20231122,135700,435563120,7600,7600,7600,7600,0
|
|
20231122,135600,435563120,7600,7620,7620,7600,37
|
|
20231122,135500,435281880,7600,7600,7600,7600,0
|
|
20231122,135400,435281880,7600,7600,7600,7600,0
|
|
20231122,135300,435281880,7600,7600,7600,7600,625
|
|
20231122,135200,430531880,7590,7590,7590,7590,0
|
|
20231122,135100,430531880,7590,7590,7590,7590,12
|
|
20231122,135000,430440800,7590,7600,7600,7590,13
|
|
20231122,134900,430342120,7590,7590,7590,7590,0
|
|
20231122,134800,430342120,7590,7590,7590,7590,150
|
|
20231122,134700,429203620,7600,7600,7600,7600,0
|
|
20231122,134600,429203620,7600,7600,7600,7600,107
|
|
20231122,134500,428390420,7570,7570,7570,7570,0
|
|
20231122,134400,428390420,7570,7580,7580,7570,26
|
|
20231122,134300,428193550,7600,7600,7600,7600,10
|
|
20231122,134200,428117550,7570,7570,7570,7570,0
|
|
20231122,134100,428117550,7570,7570,7570,7570,0
|
|
20231122,134000,428117550,7570,7570,7570,7570,145
|
|
20231122,133900,427019900,7580,7590,7590,7580,27
|
|
20231122,133800,426815170,7590,7590,7590,7590,3
|
|
20231122,133700,426792400,7580,7580,7580,7580,34
|
|
20231122,133600,426534680,7590,7590,7590,7590,0
|
|
20231122,133500,426534680,7590,7590,7590,7590,0
|
|
20231122,133400,426534680,7590,7590,7590,7590,7
|
|
20231122,133300,426481550,7590,7590,7590,7590,0
|
|
20231122,133200,426481550,7590,7590,7590,7590,0
|
|
20231122,133100,426481550,7590,7590,7590,7590,1
|
|
20231122,133000,426473960,7590,7590,7590,7590,8
|
|
20231122,132900,426413240,7590,7590,7590,7590,27
|
|
20231122,132800,426208310,7590,7580,7590,7580,1346
|
|
20231122,132700,415997400,7580,7580,7580,7580,0
|
|
20231122,132600,415997400,7580,7580,7580,7580,5
|
|
20231122,132500,415959500,7580,7580,7580,7580,200
|
|
20231122,132400,414443500,7580,7580,7580,7580,0
|
|
20231122,132300,414443500,7580,7580,7580,7580,10
|
|
20231122,132200,414367700,7570,7570,7570,7570,0
|
|
20231122,132100,414367700,7570,7570,7570,7570,0
|
|
20231122,132000,414367700,7570,7570,7570,7570,0
|
|
20231122,131900,414367700,7570,7570,7570,7570,139
|
|
20231122,131800,413315470,7580,7580,7580,7580,0
|
|
20231122,131700,413315470,7580,7580,7580,7580,2
|
|
20231122,131600,413300310,7570,7570,7570,7570,0
|
|
20231122,131500,413300310,7570,7570,7570,7570,0
|
|
20231122,131400,413300310,7570,7570,7570,7570,0
|
|
20231122,131300,413300310,7570,7570,7570,7570,46
|
|
20231122,131200,412952090,7570,7570,7570,7570,0
|
|
20231122,131100,412952090,7570,7570,7570,7570,0
|
|
20231122,131000,412952090,7570,7570,7570,7570,0
|
|
20231122,130900,412952090,7570,7570,7570,7570,0
|
|
20231122,130800,412952090,7570,7570,7570,7570,0
|
|
20231122,130700,412952090,7570,7570,7570,7570,0
|
|
20231122,130600,412952090,7570,7570,7570,7570,8
|
|
20231122,130500,412891530,7570,7570,7570,7570,0
|
|
20231122,130400,412891530,7570,7570,7570,7570,22
|
|
20231122,130300,412724990,7570,7570,7570,7570,260
|
|
20231122,130200,410756790,7570,7570,7570,7560,18
|
|
20231122,130100,410620540,7570,7580,7580,7570,149
|
|
20231122,130000,409492500,7580,7570,7580,7570,63
|
|
20231122,125900,409015540,7570,7570,7570,7570,474
|
|
20231122,125800,405427360,7570,7570,7570,7570,4
|
|
20231122,125700,405397080,7570,7570,7570,7570,11
|
|
20231122,125600,405313810,7560,7560,7560,7560,0
|
|
20231122,125500,405313810,7560,7560,7560,7560,0
|
|
20231122,125400,405313810,7560,7560,7560,7560,6
|
|
20231122,125300,405268450,7560,7560,7560,7560,138
|
|
20231122,125200,404225170,7570,7570,7570,7570,5
|
|
20231122,125100,404187320,7560,7560,7560,7560,0
|
|
20231122,125000,404187320,7560,7560,7560,7560,0
|
|
20231122,124900,404187320,7560,7560,7560,7560,0
|
|
20231122,124800,404187320,7560,7560,7560,7560,0
|
|
20231122,124700,404187320,7560,7560,7560,7560,0
|
|
20231122,124600,404187320,7560,7560,7560,7560,112
|
|
20231122,124500,403340600,7560,7560,7560,7560,0
|
|
20231122,124400,403340600,7560,7560,7560,7560,71
|
|
20231122,124300,402803840,7560,7560,7560,7560,86
|
|
20231122,124200,402153680,7570,7570,7570,7570,6
|
|
20231122,124100,402108260,7560,7560,7560,7560,0
|
|
20231122,124000,402108260,7560,7560,7560,7560,0
|
|
20231122,123900,402108260,7560,7560,7560,7560,0
|
|
20231122,123800,402108260,7560,7560,7560,7560,127
|
|
20231122,123700,401148140,7570,7570,7570,7570,5
|
|
20231122,123600,401110290,7570,7570,7570,7570,0
|
|
20231122,123500,401110290,7570,7570,7570,7570,0
|
|
20231122,123400,401110290,7570,7560,7570,7560,985
|
|
20231122,123300,393661420,7560,7560,7560,7560,0
|
|
20231122,123200,393661420,7560,7560,7560,7560,20
|
|
20231122,123100,393510220,7560,7560,7560,7560,915
|
|
20231122,123000,386592820,7570,7570,7570,7570,204
|
|
20231122,122900,385048540,7580,7580,7580,7580,2
|
|
20231122,122800,385033380,7580,7570,7580,7570,65
|
|
20231122,122700,384540790,7570,7570,7570,7570,26
|
|
20231122,122600,384343970,7570,7570,7570,7570,130
|
|
20231122,122500,383359870,7570,7570,7570,7570,0
|
|
20231122,122400,383359870,7570,7570,7570,7570,4
|
|
20231122,122300,383329590,7570,7570,7570,7570,0
|
|
20231122,122200,383329590,7570,7570,7570,7570,80
|
|
20231122,122100,382723990,7570,7570,7570,7570,0
|
|
20231122,122000,382723990,7570,7570,7570,7570,0
|
|
20231122,121900,382723990,7570,7570,7570,7570,52
|
|
20231122,121800,382330350,7570,7570,7570,7570,0
|
|
20231122,121700,382330350,7570,7570,7570,7570,7
|
|
20231122,121600,382277360,7560,7560,7560,7560,0
|
|
20231122,121500,382277360,7560,7560,7560,7560,0
|
|
20231122,121400,382277360,7560,7560,7560,7560,0
|
|
20231122,121300,382277360,7560,7560,7560,7560,0
|
|
20231122,121200,382277360,7560,7560,7560,7560,66
|
|
20231122,121100,381778400,7560,7560,7560,7560,2
|
|
20231122,121000,381763280,7560,7560,7560,7560,151
|
|
20231122,120900,380621720,7560,7560,7560,7560,50
|
|
20231122,120800,380243720,7560,7560,7560,7560,232
|
|
20231122,120700,378489800,7570,7570,7570,7570,0
|
|
20231122,120600,378489800,7570,7560,7570,7560,4
|
|
20231122,120500,378459550,7560,7560,7560,7560,0
|
|
20231122,120400,378459550,7560,7560,7560,7560,24
|
|
20231122,120300,378278110,7570,7570,7570,7570,10
|
|
20231122,120200,378202410,7570,7570,7570,7570,16
|
|
20231122,120100,378081290,7570,7560,7570,7560,26
|
|
20231122,120000,377884700,7560,7560,7570,7560,44
|
|
20231122,115900,377552050,7560,7560,7560,7560,114
|
|
20231122,115800,376690210,7560,7560,7560,7560,158
|
|
20231122,115700,375495730,7560,7560,7560,7560,1
|
|
20231122,115600,375488170,7560,7560,7560,7560,0
|
|
20231122,115500,375488170,7560,7560,7560,7560,250
|
|
20231122,115400,373598170,7560,7560,7560,7560,5
|
|
20231122,115300,373560370,7550,7550,7550,7550,472
|
|
20231122,115200,369996770,7560,7560,7560,7560,0
|
|
20231122,115100,369996770,7560,7570,7570,7560,101
|
|
20231122,115000,369233190,7570,7570,7570,7570,1
|
|
20231122,114900,369225620,7570,7570,7570,7570,1
|
|
20231122,114800,369218050,7570,7570,7570,7570,0
|
|
20231122,114700,369218050,7570,7560,7570,7560,10
|
|
20231122,114600,369142410,7550,7550,7550,7550,0
|
|
20231122,114500,369142410,7550,7550,7550,7550,0
|
|
20231122,114400,369142410,7550,7550,7550,7550,0
|
|
20231122,114300,369142410,7550,7550,7550,7550,0
|
|
20231122,114200,369142410,7550,7560,7560,7550,91
|
|
20231122,114100,368455290,7560,7560,7560,7560,0
|
|
20231122,114000,368455290,7560,7560,7560,7560,247
|
|
20231122,113900,366587970,7560,7560,7560,7560,129
|
|
20231122,113800,365612730,7560,7560,7560,7560,0
|
|
20231122,113700,365612730,7560,7560,7560,7560,170
|
|
20231122,113600,364327530,7560,7550,7560,7540,112
|
|
20231122,113500,363482600,7550,7560,7560,7550,500
|
|
20231122,113400,359706370,7560,7560,7560,7560,14
|
|
20231122,113300,359600530,7560,7550,7560,7550,1035
|
|
20231122,113200,351786270,7560,7560,7560,7560,5
|
|
20231122,113100,351748470,7560,7550,7560,7550,550
|
|
20231122,113000,347591410,7550,7550,7550,7550,75
|
|
20231122,112900,347025160,7550,7550,7550,7550,680
|
|
20231122,112800,341891160,7560,7560,7560,7560,116
|
|
20231122,112700,341014200,7560,7560,7560,7560,272
|
|
20231122,112600,338957880,7560,7570,7570,7560,427
|
|
20231122,112500,335729750,7570,7570,7570,7570,167
|
|
20231122,112400,334465560,7580,7580,7580,7580,1
|
|
20231122,112300,334457980,7570,7570,7570,7570,0
|
|
20231122,112200,334457980,7570,7580,7580,7570,144
|
|
20231122,112100,333367890,7580,7580,7580,7580,0
|
|
20231122,112000,333367890,7580,7580,7580,7580,25
|
|
20231122,111900,333178390,7580,7580,7580,7580,200
|
|
20231122,111800,331662390,7580,7580,7580,7580,4
|
|
20231122,111700,331632070,7560,7570,7570,7560,1124
|
|
20231122,111600,323132270,7590,7590,7590,7590,83
|
|
20231122,111500,322502300,7570,7570,7570,7570,33
|
|
20231122,111400,322252490,7570,7580,7580,7570,767
|
|
20231122,111300,316446200,7580,7590,7590,7580,612
|
|
20231122,111200,311806100,7590,7590,7590,7590,30
|
|
20231122,111100,311578400,7590,7600,7600,7590,87
|
|
20231122,111000,310918050,7600,7600,7600,7590,2545
|
|
20231122,110900,291576230,7610,7610,7610,7610,928
|
|
20231122,110800,284514150,7610,7610,7610,7610,1
|
|
20231122,110700,284506540,7620,7620,7620,7620,26
|
|
20231122,110600,284308420,7620,7620,7620,7620,3
|
|
20231122,110500,284285560,7610,7610,7610,7610,0
|
|
20231122,110400,284285560,7610,7610,7610,7610,63
|
|
20231122,110300,283806130,7620,7610,7620,7610,165
|
|
20231122,110200,282550440,7610,7610,7610,7610,0
|
|
20231122,110100,282550440,7610,7610,7610,7610,1
|
|
20231122,110000,282542830,7610,7610,7610,7610,0
|
|
20231122,105900,282542830,7610,7610,7610,7610,0
|
|
20231122,105800,282542830,7610,7610,7610,7610,0
|
|
20231122,105700,282542830,7610,7610,7610,7610,0
|
|
20231122,105600,282542830,7610,7620,7620,7610,323
|
|
20231122,105500,280084570,7610,7610,7610,7610,1
|
|
20231122,105400,280076960,7620,7620,7620,7620,0
|
|
20231122,105300,280076960,7620,7620,7620,7620,40
|
|
20231122,105200,279772160,7620,7620,7620,7620,105
|
|
20231122,105100,278972060,7610,7620,7620,7610,14
|
|
20231122,105000,278865460,7620,7620,7620,7620,16
|
|
20231122,104900,278743540,7620,7620,7620,7620,300
|
|
20231122,104800,276457540,7620,7620,7620,7620,0
|
|
20231122,104700,276457540,7620,7620,7620,7620,1
|
|
20231122,104600,276449920,7620,7620,7620,7620,0
|
|
20231122,104500,276449920,7620,7620,7620,7620,0
|
|
20231122,104400,276449920,7620,7620,7620,7620,0
|
|
20231122,104300,276449920,7620,7620,7620,7620,0
|
|
20231122,104200,276449920,7620,7620,7620,7620,304
|
|
20231122,104100,274133440,7630,7630,7630,7630,50
|
|
20231122,104000,273751940,7630,7630,7630,7630,0
|
|
20231122,103900,273751940,7630,7620,7630,7610,1099
|
|
20231122,103800,265380630,7620,7620,7620,7620,48
|
|
20231122,103700,265014870,7620,7620,7620,7620,4
|
|
20231122,103600,264984390,7620,7620,7620,7620,100
|
|
20231122,103500,264222390,7620,7620,7620,7620,7
|
|
20231122,103400,264169050,7620,7620,7620,7620,67
|
|
20231122,103300,263658510,7620,7620,7620,7620,4
|
|
20231122,103200,263628030,7620,7620,7620,7620,27
|
|
20231122,103100,263422290,7620,7620,7620,7620,0
|
|
20231122,103000,263422290,7620,7620,7620,7620,152
|
|
20231122,102900,262264050,7620,7630,7630,7620,82
|
|
20231122,102800,261639190,7620,7630,7630,7620,363
|
|
20231122,102700,258873110,7630,7630,7630,7630,1453
|
|
20231122,102600,247786720,7640,7630,7640,7630,532
|
|
20231122,102500,243726570,7640,7650,7650,7640,728
|
|
20231122,102400,238164640,7650,7650,7650,7650,28
|
|
20231122,102300,237950440,7650,7650,7650,7650,4
|
|
20231122,102200,237919840,7640,7640,7640,7640,0
|
|
20231122,102100,237919840,7640,7640,7640,7640,136
|
|
20231122,102000,236880800,7650,7650,7650,7650,302
|
|
20231122,101900,234570500,7650,7650,7650,7650,0
|
|
20231122,101800,234570500,7650,7660,7660,7650,3100
|
|
20231122,101700,210854500,7650,7650,7650,7650,0
|
|
20231122,101600,210854500,7650,7660,7660,7650,250
|
|
20231122,101500,208941500,7660,7660,7660,7660,0
|
|
20231122,101400,208941500,7660,7660,7660,7660,4
|
|
20231122,101300,208910860,7660,7660,7660,7660,10
|
|
20231122,101200,208834260,7660,7660,7660,7640,2513
|
|
20231122,101100,189605890,7670,7670,7670,7670,0
|
|
20231122,101000,189605890,7670,7670,7670,7670,10
|
|
20231122,100900,189529190,7670,7670,7670,7670,13
|
|
20231122,100800,189429480,7670,7650,7670,7650,777
|
|
20231122,100700,183485170,7650,7660,7660,7650,1837
|
|
20231122,100600,169430780,7660,7670,7670,7660,386
|
|
20231122,100500,166473970,7650,7650,7650,7650,0
|
|
20231122,100400,166473970,7650,7700,7700,7650,3112
|
|
20231122,100300,142637130,7700,7700,7700,7700,0
|
|
20231122,100200,142637130,7700,7700,7700,7700,4
|
|
20231122,100100,142606330,7700,7700,7700,7700,1
|
|
20231122,100000,142598630,7670,7670,7670,7670,0
|
|
20231122,095900,142598630,7670,7670,7670,7670,0
|
|
20231122,095800,142598630,7670,7700,7700,7670,3265
|
|
20231122,095700,117535780,7700,7700,7700,7700,272
|
|
20231122,095600,115441380,7690,7690,7690,7690,0
|
|
20231122,095500,115441380,7690,7690,7690,7690,0
|
|
20231122,095400,115441380,7690,7690,7690,7690,0
|
|
20231122,095300,115441380,7690,7690,7690,7690,0
|
|
20231122,095200,115441380,7690,7690,7690,7690,104
|
|
20231122,095100,114641620,7690,7690,7690,7690,10
|
|
20231122,095000,114564720,7690,7690,7690,7690,12
|
|
20231122,094900,114472440,7690,7690,7690,7690,0
|
|
20231122,094800,114472440,7690,7690,7690,7690,1
|
|
20231122,094700,114464750,7690,7690,7690,7690,0
|
|
20231122,094600,114464750,7690,7690,7690,7690,1
|
|
20231122,094500,114457060,7690,7690,7690,7690,2
|
|
20231122,094400,114441680,7690,7690,7690,7690,6
|
|
20231122,094300,114395540,7690,7690,7690,7680,119
|
|
20231122,094200,113480930,7690,7690,7690,7690,194
|
|
20231122,094100,111989070,7690,7690,7690,7690,324
|
|
20231122,094000,109497510,7690,7710,7710,7690,2932
|
|
20231122,093900,86923430,7710,7710,7710,7710,13
|
|
20231122,093800,86823200,7710,7720,7720,7710,315
|
|
20231122,093700,84391990,7740,7740,7740,7740,0
|
|
20231122,093600,84391990,7740,7740,7740,7740,0
|
|
20231122,093500,84391990,7740,7740,7740,7740,0
|
|
20231122,093400,84391990,7740,7740,7740,7740,0
|
|
20231122,093300,84391990,7740,7750,7750,7740,2
|
|
20231122,093200,84376500,7790,7790,7790,7790,0
|
|
20231122,093100,84376500,7790,7710,7790,7710,669
|
|
20231122,093000,79214640,7710,7710,7710,7710,4
|
|
20231122,092900,79183800,7710,7710,7710,7710,164
|
|
20231122,092800,77919360,7700,7710,7710,7700,3709
|
|
20231122,092700,49323410,7720,7750,7750,7720,3135
|
|
20231122,092600,25071740,7770,7770,7770,7770,0
|
|
20231122,092500,25071740,7770,7770,7770,7770,7
|
|
20231122,092400,25017350,7780,7780,7780,7780,0
|
|
20231122,092300,25017350,7780,7780,7780,7780,0
|
|
20231122,092200,25017350,7780,7780,7780,7780,0
|
|
20231122,092100,25017350,7780,7780,7780,7780,8
|
|
20231122,092000,24955110,7790,7790,7790,7790,1
|
|
20231122,091900,24947320,7740,7740,7750,7740,459
|
|
20231122,091800,21392140,7740,7740,7740,7740,20
|
|
20231122,091700,21237340,7730,7730,7730,7730,76
|
|
20231122,091600,20649860,7730,7730,7730,7730,0
|
|
20231122,091500,20649860,7730,7730,7730,7730,0
|
|
20231122,091400,20649860,7730,7730,7730,7730,197
|
|
20231122,091300,19127050,7720,7730,7730,7720,966
|
|
20231122,091200,11667830,7720,7720,7720,7720,0
|
|
20231122,091100,11667830,7720,7720,7720,7720,0
|
|
20231122,091000,11667830,7720,7720,7720,7720,0
|
|
20231122,090900,11667830,7720,7720,7720,7720,251
|
|
20231122,090800,9730110,7720,7760,7760,7720,327
|
|
20231122,090700,7205400,7740,7750,7770,7730,818
|
|
20231122,090600,874940,7750,7750,7750,7750,0
|
|
20231122,090500,874940,7750,7750,7750,7750,10
|
|
20231122,090400,797440,7750,7750,7750,7750,0
|
|
20231122,090300,797440,7750,7750,7750,7750,15
|
|
20231122,090200,681190,7750,7750,7750,7750,0
|
|
20231122,090100,681190,7750,7750,7750,7750,0
|
|
20231122,090000,681190,7750,7740,7750,7740,88
|