659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195600,212256230,7570,7570,7570,7570,1354
|
|
20231123,195500,212256230,7570,7570,7570,7570,0
|
|
20231123,195400,212256230,7570,7570,7570,7570,0
|
|
20231123,195300,212256230,7570,7570,7570,7570,0
|
|
20231123,195200,212256230,7570,7570,7570,7570,0
|
|
20231123,195100,212256230,7570,7570,7570,7570,0
|
|
20231123,195000,212256230,7570,7570,7570,7570,0
|
|
20231123,194900,212256230,7570,7570,7570,7570,0
|
|
20231123,194800,212256230,7570,7570,7570,7570,0
|
|
20231123,194700,212256230,7570,7570,7570,7570,0
|
|
20231123,194600,212256230,7570,7570,7570,7570,0
|
|
20231123,194500,212256230,7570,7570,7570,7570,0
|
|
20231123,194400,212256230,7570,7570,7570,7570,0
|
|
20231123,194300,212256230,7570,7570,7570,7570,0
|
|
20231123,194200,212256230,7570,7570,7570,7570,0
|
|
20231123,194100,212256230,7570,7570,7570,7570,0
|
|
20231123,194000,212256230,7570,7570,7570,7570,0
|
|
20231123,193900,212256230,7570,7570,7570,7570,0
|
|
20231123,193800,212256230,7570,7570,7570,7570,0
|
|
20231123,193700,212256230,7570,7570,7570,7570,0
|
|
20231123,193600,212256230,7570,7570,7570,7570,0
|
|
20231123,193500,212256230,7570,7570,7570,7570,0
|
|
20231123,193400,212256230,7570,7570,7570,7570,0
|
|
20231123,193300,212256230,7570,7570,7570,7570,0
|
|
20231123,193200,212256230,7570,7570,7570,7570,0
|
|
20231123,193100,212256230,7570,7570,7570,7570,0
|
|
20231123,193000,212256230,7570,7570,7570,7570,0
|
|
20231123,192900,212256230,7570,7570,7570,7570,0
|
|
20231123,192800,212256230,7570,7570,7570,7570,0
|
|
20231123,192700,212256230,7570,7570,7570,7570,0
|
|
20231123,192600,212256230,7570,7570,7570,7570,1354
|
|
20231123,192500,212256230,7570,7570,7570,7570,0
|
|
20231123,192400,212256230,7570,7570,7570,7570,0
|
|
20231123,192300,212256230,7570,7570,7570,7570,0
|
|
20231123,192200,212256230,7570,7570,7570,7570,0
|
|
20231123,192100,212256230,7570,7570,7570,7570,0
|
|
20231123,192000,212256230,7570,7570,7570,7570,0
|
|
20231123,191900,212256230,7570,7570,7570,7570,0
|
|
20231123,191800,212256230,7570,7570,7570,7570,0
|
|
20231123,191700,212256230,7570,7570,7570,7570,0
|
|
20231123,191600,212256230,7570,7570,7570,7570,0
|
|
20231123,191500,212256230,7570,7570,7570,7570,0
|
|
20231123,191400,212256230,7570,7570,7570,7570,0
|
|
20231123,191300,212256230,7570,7570,7570,7570,0
|
|
20231123,191200,212256230,7570,7570,7570,7570,0
|
|
20231123,191100,212256230,7570,7570,7570,7570,0
|
|
20231123,191000,212256230,7570,7570,7570,7570,0
|
|
20231123,190900,212256230,7570,7570,7570,7570,0
|
|
20231123,190800,212256230,7570,7570,7570,7570,0
|
|
20231123,190700,212256230,7570,7570,7570,7570,0
|
|
20231123,190600,212256230,7570,7570,7570,7570,0
|
|
20231123,190500,212256230,7570,7570,7570,7570,0
|
|
20231123,190400,212256230,7570,7570,7570,7570,0
|
|
20231123,190300,212256230,7570,7570,7570,7570,0
|
|
20231123,190200,212256230,7570,7570,7570,7570,0
|
|
20231123,190100,212256230,7570,7570,7570,7570,0
|
|
20231123,190000,212256230,7570,7570,7570,7570,0
|
|
20231123,185900,212256230,7570,7570,7570,7570,0
|
|
20231123,185800,212256230,7570,7570,7570,7570,0
|
|
20231123,185700,212256230,7570,7570,7570,7570,0
|
|
20231123,185600,212256230,7570,7570,7570,7570,1354
|
|
20231123,185500,212256230,7570,7570,7570,7570,0
|
|
20231123,185400,212256230,7570,7570,7570,7570,0
|
|
20231123,185300,212256230,7570,7570,7570,7570,0
|
|
20231123,185200,212256230,7570,7570,7570,7570,0
|
|
20231123,185100,212256230,7570,7570,7570,7570,0
|
|
20231123,185000,212256230,7570,7570,7570,7570,0
|
|
20231123,184900,212256230,7570,7570,7570,7570,0
|
|
20231123,184800,212256230,7570,7570,7570,7570,0
|
|
20231123,184700,212256230,7570,7570,7570,7570,0
|
|
20231123,184600,212256230,7570,7570,7570,7570,0
|
|
20231123,184500,212256230,7570,7570,7570,7570,0
|
|
20231123,184400,212256230,7570,7570,7570,7570,0
|
|
20231123,184300,212256230,7570,7570,7570,7570,0
|
|
20231123,184200,212256230,7570,7570,7570,7570,0
|
|
20231123,184100,212256230,7570,7570,7570,7570,0
|
|
20231123,184000,212256230,7570,7570,7570,7570,0
|
|
20231123,183900,212256230,7570,7570,7570,7570,0
|
|
20231123,183800,212256230,7570,7570,7570,7570,0
|
|
20231123,183700,212256230,7570,7570,7570,7570,0
|
|
20231123,183600,212256230,7570,7570,7570,7570,0
|
|
20231123,183500,212256230,7570,7570,7570,7570,0
|
|
20231123,183400,212256230,7570,7570,7570,7570,0
|
|
20231123,183300,212256230,7570,7570,7570,7570,0
|
|
20231123,183200,212256230,7570,7570,7570,7570,0
|
|
20231123,183100,212256230,7570,7570,7570,7570,0
|
|
20231123,183000,212256230,7570,7570,7570,7570,0
|
|
20231123,182900,212256230,7570,7570,7570,7570,0
|
|
20231123,182800,212256230,7570,7570,7570,7570,0
|
|
20231123,182700,212256230,7570,7570,7570,7570,0
|
|
20231123,182600,212256230,7570,7570,7570,7570,1354
|
|
20231123,182500,212256230,7570,7570,7570,7570,0
|
|
20231123,182400,212256230,7570,7570,7570,7570,0
|
|
20231123,182300,212256230,7570,7570,7570,7570,0
|
|
20231123,182200,212256230,7570,7570,7570,7570,0
|
|
20231123,182100,212256230,7570,7570,7570,7570,0
|
|
20231123,182000,212256230,7570,7570,7570,7570,0
|
|
20231123,181900,212256230,7570,7570,7570,7570,0
|
|
20231123,181800,212256230,7570,7570,7570,7570,0
|
|
20231123,181700,212256230,7570,7570,7570,7570,0
|
|
20231123,181600,212256230,7570,7570,7570,7570,0
|
|
20231123,181500,212256230,7570,7570,7570,7570,0
|
|
20231123,181400,212256230,7570,7570,7570,7570,0
|
|
20231123,181300,212256230,7570,7570,7570,7570,0
|
|
20231123,181200,212256230,7570,7570,7570,7570,0
|
|
20231123,181100,212256230,7570,7570,7570,7570,0
|
|
20231123,181000,212256230,7570,7570,7570,7570,0
|
|
20231123,180900,212256230,7570,7570,7570,7570,0
|
|
20231123,180800,212256230,7570,7570,7570,7570,0
|
|
20231123,180700,212256230,7570,7570,7570,7570,0
|
|
20231123,180600,212256230,7570,7570,7570,7570,0
|
|
20231123,180500,212256230,7570,7570,7570,7570,0
|
|
20231123,180400,212256230,7570,7570,7570,7570,0
|
|
20231123,180300,212256230,7570,7570,7570,7570,0
|
|
20231123,180200,212256230,7570,7570,7570,7570,0
|
|
20231123,180100,212256230,7570,7570,7570,7570,0
|
|
20231123,180000,212256230,7570,7570,7570,7570,0
|
|
20231123,175900,212256230,7570,7570,7570,7570,0
|
|
20231123,175800,212256230,7570,7570,7570,7570,0
|
|
20231123,175700,212256230,7570,7570,7570,7570,0
|
|
20231123,175600,212256230,7570,7570,7570,7570,1354
|
|
20231123,175500,212256230,7570,7570,7570,7570,0
|
|
20231123,175400,212256230,7570,7570,7570,7570,0
|
|
20231123,175300,212256230,7570,7570,7570,7570,0
|
|
20231123,175200,212256230,7570,7570,7570,7570,0
|
|
20231123,175100,212256230,7570,7570,7570,7570,0
|
|
20231123,175000,212256230,7570,7570,7570,7570,0
|
|
20231123,174900,212256230,7570,7570,7570,7570,0
|
|
20231123,174800,212256230,7570,7570,7570,7570,0
|
|
20231123,174700,212256230,7570,7570,7570,7570,0
|
|
20231123,174600,212256230,7570,7570,7570,7570,0
|
|
20231123,174500,212256230,7570,7570,7570,7570,0
|
|
20231123,174400,212256230,7570,7570,7570,7570,0
|
|
20231123,174300,212256230,7570,7570,7570,7570,0
|
|
20231123,174200,212256230,7570,7570,7570,7570,0
|
|
20231123,174100,212256230,7570,7570,7570,7570,0
|
|
20231123,174000,212256230,7570,7570,7570,7570,0
|
|
20231123,173900,212256230,7570,7570,7570,7570,0
|
|
20231123,173800,212256230,7570,7570,7570,7570,0
|
|
20231123,173700,212256230,7570,7570,7570,7570,0
|
|
20231123,173600,212256230,7570,7570,7570,7570,0
|
|
20231123,173500,212256230,7570,7570,7570,7570,0
|
|
20231123,173400,212256230,7570,7570,7570,7570,0
|
|
20231123,173300,212256230,7570,7570,7570,7570,0
|
|
20231123,173200,212256230,7570,7570,7570,7570,0
|
|
20231123,173100,212256230,7570,7570,7570,7570,0
|
|
20231123,173000,212256230,7570,7570,7570,7570,0
|
|
20231123,172900,212256230,7570,7570,7570,7570,0
|
|
20231123,172800,212256230,7570,7570,7570,7570,0
|
|
20231123,172700,212256230,7570,7570,7570,7570,0
|
|
20231123,172600,212256230,7570,7570,7570,7570,1354
|
|
20231123,172500,212256230,7570,7570,7570,7570,0
|
|
20231123,172400,212256230,7570,7570,7570,7570,0
|
|
20231123,172300,212256230,7570,7570,7570,7570,0
|
|
20231123,172200,212256230,7570,7570,7570,7570,0
|
|
20231123,172100,212256230,7570,7570,7570,7570,0
|
|
20231123,172000,212256230,7570,7570,7570,7570,0
|
|
20231123,171900,212256230,7570,7570,7570,7570,0
|
|
20231123,171800,212256230,7570,7570,7570,7570,0
|
|
20231123,171700,212256230,7570,7570,7570,7570,0
|
|
20231123,171600,212256230,7570,7570,7570,7570,0
|
|
20231123,171500,212256230,7570,7570,7570,7570,0
|
|
20231123,171400,212256230,7570,7570,7570,7570,0
|
|
20231123,171300,212256230,7570,7570,7570,7570,0
|
|
20231123,171200,212256230,7570,7570,7570,7570,0
|
|
20231123,171100,212256230,7570,7570,7570,7570,0
|
|
20231123,171000,212256230,7570,7570,7570,7570,0
|
|
20231123,170900,212256230,7570,7570,7570,7570,0
|
|
20231123,170800,212256230,7570,7570,7570,7570,0
|
|
20231123,170700,212256230,7570,7570,7570,7570,0
|
|
20231123,170600,212256230,7570,7570,7570,7570,0
|
|
20231123,170500,212256230,7570,7570,7570,7570,0
|
|
20231123,170400,212256230,7570,7570,7570,7570,0
|
|
20231123,170300,212256230,7570,7570,7570,7570,0
|
|
20231123,170200,212256230,7570,7570,7570,7570,0
|
|
20231123,170100,212256230,7570,7570,7570,7570,0
|
|
20231123,170000,212256230,7570,7570,7570,7570,0
|
|
20231123,165900,212256230,7570,7570,7570,7570,0
|
|
20231123,165800,212256230,7570,7570,7570,7570,0
|
|
20231123,165700,212256230,7570,7570,7570,7570,0
|
|
20231123,165600,212256230,7570,7570,7570,7570,1354
|
|
20231123,165500,212256230,7570,7570,7570,7570,0
|
|
20231123,165400,212256230,7570,7570,7570,7570,0
|
|
20231123,165300,212256230,7570,7570,7570,7570,0
|
|
20231123,165200,212256230,7570,7570,7570,7570,0
|
|
20231123,165100,212256230,7570,7570,7570,7570,0
|
|
20231123,165000,212256230,7570,7570,7570,7570,0
|
|
20231123,164900,212256230,7570,7570,7570,7570,0
|
|
20231123,164800,212256230,7570,7570,7570,7570,0
|
|
20231123,164700,212256230,7570,7570,7570,7570,0
|
|
20231123,164600,212256230,7570,7570,7570,7570,0
|
|
20231123,164500,212256230,7570,7570,7570,7570,0
|
|
20231123,164400,212256230,7570,7570,7570,7570,0
|
|
20231123,164300,212256230,7570,7570,7570,7570,0
|
|
20231123,164200,212256230,7570,7570,7570,7570,0
|
|
20231123,164100,212256230,7570,7570,7570,7570,0
|
|
20231123,164000,212256230,7570,7570,7570,7570,0
|
|
20231123,163900,212256230,7570,7570,7570,7570,0
|
|
20231123,163800,212256230,7570,7570,7570,7570,0
|
|
20231123,163700,212256230,7570,7570,7570,7570,0
|
|
20231123,163600,212256230,7570,7570,7570,7570,0
|
|
20231123,163500,212256230,7570,7570,7570,7570,0
|
|
20231123,163400,212256230,7570,7570,7570,7570,0
|
|
20231123,163300,212256230,7570,7570,7570,7570,0
|
|
20231123,163200,212256230,7570,7570,7570,7570,0
|
|
20231123,163100,212256230,7570,7570,7570,7570,0
|
|
20231123,163000,212256230,7570,7570,7570,7570,0
|
|
20231123,162900,212256230,7570,7570,7570,7570,0
|
|
20231123,162800,212256230,7570,7570,7570,7570,0
|
|
20231123,162700,212256230,7570,7570,7570,7570,0
|
|
20231123,162600,212256230,7570,7570,7570,7570,1354
|
|
20231123,162500,212256230,7570,7570,7570,7570,0
|
|
20231123,162400,212256230,7570,7570,7570,7570,0
|
|
20231123,162300,212256230,7570,7570,7570,7570,0
|
|
20231123,162200,212256230,7570,7570,7570,7570,0
|
|
20231123,162100,212256230,7570,7570,7570,7570,0
|
|
20231123,162000,212256230,7570,7570,7570,7570,0
|
|
20231123,161900,212256230,7570,7570,7570,7570,0
|
|
20231123,161800,212256230,7570,7570,7570,7570,0
|
|
20231123,161700,212256230,7570,7570,7570,7570,0
|
|
20231123,161600,212256230,7570,7570,7570,7570,0
|
|
20231123,161500,212256230,7570,7570,7570,7570,0
|
|
20231123,161400,212256230,7570,7570,7570,7570,0
|
|
20231123,161300,212256230,7570,7570,7570,7570,0
|
|
20231123,161200,212256230,7570,7570,7570,7570,0
|
|
20231123,161100,212256230,7570,7570,7570,7570,0
|
|
20231123,161000,212256230,7570,7570,7570,7570,0
|
|
20231123,160900,212256230,7570,7570,7570,7570,0
|
|
20231123,160800,212256230,7570,7570,7570,7570,0
|
|
20231123,160700,212256230,7570,7570,7570,7570,0
|
|
20231123,160600,212256230,7570,7570,7570,7570,0
|
|
20231123,160500,212256230,7570,7570,7570,7570,0
|
|
20231123,160400,212256230,7570,7570,7570,7570,0
|
|
20231123,160300,212256230,7570,7570,7570,7570,0
|
|
20231123,160200,212256230,7570,7570,7570,7570,0
|
|
20231123,160100,212256230,7570,7570,7570,7570,0
|
|
20231123,160000,212256230,7570,7570,7570,7570,0
|
|
20231123,155900,212256230,7570,7570,7570,7570,0
|
|
20231123,155800,212256230,7570,7570,7570,7570,0
|
|
20231123,155700,212256230,7570,7570,7570,7570,0
|
|
20231123,155600,212256230,7570,7570,7570,7570,1354
|
|
20231123,155500,212256230,7570,7570,7570,7570,0
|
|
20231123,155400,212256230,7570,7570,7570,7570,0
|
|
20231123,155300,212256230,7570,7570,7570,7570,0
|
|
20231123,155200,212256230,7570,7570,7570,7570,0
|
|
20231123,155100,212256230,7570,7570,7570,7570,0
|
|
20231123,155000,212256230,7570,7570,7570,7570,0
|
|
20231123,154900,212256230,7570,7570,7570,7570,0
|
|
20231123,154800,212256230,7570,7570,7570,7570,0
|
|
20231123,154700,212256230,7570,7570,7570,7570,0
|
|
20231123,154600,212256230,7570,7570,7570,7570,0
|
|
20231123,154500,212256230,7570,7570,7570,7570,0
|
|
20231123,154400,212256230,7570,7570,7570,7570,0
|
|
20231123,154300,212256230,7570,7570,7570,7570,0
|
|
20231123,154200,212256230,7570,7570,7570,7570,0
|
|
20231123,154100,212256230,7570,7570,7570,7570,0
|
|
20231123,154000,212256230,7570,7570,7570,7570,0
|
|
20231123,153900,212256230,7570,7570,7570,7570,0
|
|
20231123,153800,212256230,7570,7570,7570,7570,0
|
|
20231123,153700,212256230,7570,7570,7570,7570,0
|
|
20231123,153600,212256230,7570,7570,7570,7570,0
|
|
20231123,153500,212256230,7570,7570,7570,7570,0
|
|
20231123,153400,212256230,7570,7570,7570,7570,0
|
|
20231123,153300,212256230,7570,7570,7570,7570,0
|
|
20231123,153200,212256230,7570,7570,7570,7570,0
|
|
20231123,153100,212256230,7570,7570,7570,7570,0
|
|
20231123,153000,212256230,7570,7570,7570,7570,1354
|
|
20231123,152900,202006450,7570,7570,7570,7570,0
|
|
20231123,152800,202006450,7570,7570,7570,7570,0
|
|
20231123,152700,202006450,7570,7570,7570,7570,0
|
|
20231123,152600,202006450,7570,7570,7570,7570,0
|
|
20231123,152500,202006450,7570,7570,7570,7570,0
|
|
20231123,152400,202006450,7570,7570,7570,7570,0
|
|
20231123,152300,202006450,7570,7570,7570,7570,0
|
|
20231123,152200,202006450,7570,7570,7570,7570,0
|
|
20231123,152100,202006450,7570,7570,7570,7570,0
|
|
20231123,152000,202006450,7570,7570,7570,7570,0
|
|
20231123,151900,202006450,7570,7570,7570,7570,483
|
|
20231123,151800,198350140,7570,7580,7580,7570,32
|
|
20231123,151700,198107700,7570,7570,7570,7570,0
|
|
20231123,151600,198107700,7570,7570,7570,7570,137
|
|
20231123,151500,197070610,7570,7570,7570,7570,361
|
|
20231123,151400,194337840,7570,7570,7570,7570,0
|
|
20231123,151300,194337840,7570,7570,7570,7570,42
|
|
20231123,151200,194019900,7580,7580,7580,7580,4
|
|
20231123,151100,193989580,7570,7580,7580,7570,162
|
|
20231123,151000,192763230,7570,7570,7570,7570,0
|
|
20231123,150900,192763230,7570,7570,7570,7570,0
|
|
20231123,150800,192763230,7570,7580,7580,7570,240
|
|
20231123,150700,190946330,7580,7570,7580,7570,25
|
|
20231123,150600,190756980,7570,7570,7570,7570,0
|
|
20231123,150500,190756980,7570,7580,7580,7570,1200
|
|
20231123,150400,181671770,7580,7580,7580,7580,0
|
|
20231123,150300,181671770,7580,7580,7580,7580,231
|
|
20231123,150200,179920790,7590,7590,7590,7590,3
|
|
20231123,150100,179898020,7590,7590,7590,7590,0
|
|
20231123,150000,179898020,7590,7590,7590,7590,180
|
|
20231123,145900,178531820,7590,7580,7590,7580,126
|
|
20231123,145800,177576720,7580,7580,7580,7580,0
|
|
20231123,145700,177576720,7580,7580,7580,7580,54
|
|
20231123,145600,177167400,7590,7590,7590,7590,1
|
|
20231123,145500,177159810,7590,7590,7590,7590,322
|
|
20231123,145400,174715830,7590,7590,7590,7590,417
|
|
20231123,145300,171550800,7610,7610,7610,7610,190
|
|
20231123,145200,170104900,7620,7620,7620,7620,0
|
|
20231123,145100,170104900,7620,7620,7620,7620,0
|
|
20231123,145000,170104900,7620,7600,7620,7600,132
|
|
20231123,144900,169101680,7620,7620,7620,7620,0
|
|
20231123,144800,169101680,7620,7620,7620,7620,0
|
|
20231123,144700,169101680,7620,7620,7620,7620,0
|
|
20231123,144600,169101680,7620,7620,7620,7620,0
|
|
20231123,144500,169101680,7620,7620,7620,7620,0
|
|
20231123,144400,169101680,7620,7620,7620,7620,0
|
|
20231123,144300,169101680,7620,7620,7620,7620,0
|
|
20231123,144200,169101680,7620,7620,7620,7620,7
|
|
20231123,144100,169048340,7620,7600,7620,7590,154
|
|
20231123,144000,167879340,7600,7600,7600,7600,210
|
|
20231123,143900,166283340,7610,7610,7610,7610,200
|
|
20231123,143800,164761340,7620,7620,7620,7620,0
|
|
20231123,143700,164761340,7620,7620,7620,7620,13
|
|
20231123,143600,164662280,7620,7620,7620,7620,1
|
|
20231123,143500,164654660,7600,7600,7600,7600,0
|
|
20231123,143400,164654660,7600,7600,7600,7600,0
|
|
20231123,143300,164654660,7600,7600,7600,7600,0
|
|
20231123,143200,164654660,7600,7600,7600,7600,0
|
|
20231123,143100,164654660,7600,7600,7600,7600,0
|
|
20231123,143000,164654660,7600,7600,7600,7600,0
|
|
20231123,142900,164654660,7600,7600,7600,7600,95
|
|
20231123,142800,163932660,7620,7620,7620,7620,0
|
|
20231123,142700,163932660,7620,7620,7620,7620,0
|
|
20231123,142600,163932660,7620,7620,7620,7620,1
|
|
20231123,142500,163925040,7600,7600,7600,7600,0
|
|
20231123,142400,163925040,7600,7600,7600,7600,0
|
|
20231123,142300,163925040,7600,7600,7600,7600,0
|
|
20231123,142200,163925040,7600,7600,7600,7600,0
|
|
20231123,142100,163925040,7600,7600,7600,7600,0
|
|
20231123,142000,163925040,7600,7600,7600,7600,0
|
|
20231123,141900,163925040,7600,7600,7600,7600,0
|
|
20231123,141800,163925040,7600,7600,7600,7600,0
|
|
20231123,141700,163925040,7600,7600,7600,7600,0
|
|
20231123,141600,163925040,7600,7600,7600,7600,107
|
|
20231123,141500,163111840,7620,7620,7620,7620,1
|
|
20231123,141400,163104220,7620,7620,7620,7620,0
|
|
20231123,141300,163104220,7620,7620,7620,7620,0
|
|
20231123,141200,163104220,7620,7620,7620,7620,0
|
|
20231123,141100,163104220,7620,7620,7620,7620,0
|
|
20231123,141000,163104220,7620,7620,7620,7620,0
|
|
20231123,140900,163104220,7620,7620,7620,7620,0
|
|
20231123,140800,163104220,7620,7620,7620,7620,0
|
|
20231123,140700,163104220,7620,7620,7620,7620,0
|
|
20231123,140600,163104220,7620,7620,7620,7620,0
|
|
20231123,140500,163104220,7620,7590,7620,7590,28
|
|
20231123,140400,162891460,7600,7600,7600,7600,0
|
|
20231123,140300,162891460,7600,7620,7620,7600,97
|
|
20231123,140200,162154240,7620,7620,7620,7620,0
|
|
20231123,140100,162154240,7620,7620,7620,7620,0
|
|
20231123,140000,162154240,7620,7620,7620,7620,1
|
|
20231123,135900,162146620,7600,7600,7600,7600,466
|
|
20231123,135800,158605020,7600,7600,7600,7600,0
|
|
20231123,135700,158605020,7600,7600,7600,7600,0
|
|
20231123,135600,158605020,7600,7610,7610,7600,183
|
|
20231123,135500,157213340,7620,7620,7620,7620,0
|
|
20231123,135400,157213340,7620,7620,7620,7620,0
|
|
20231123,135300,157213340,7620,7620,7620,7620,0
|
|
20231123,135200,157213340,7620,7620,7620,7620,1
|
|
20231123,135100,157205720,7620,7620,7620,7620,125
|
|
20231123,135000,156253220,7620,7620,7620,7620,0
|
|
20231123,134900,156253220,7620,7620,7620,7620,0
|
|
20231123,134800,156253220,7620,7620,7620,7620,0
|
|
20231123,134700,156253220,7620,7620,7620,7620,0
|
|
20231123,134600,156253220,7620,7610,7620,7610,2
|
|
20231123,134500,156237990,7630,7620,7630,7620,190
|
|
20231123,134400,154788700,7620,7620,7620,7620,2
|
|
20231123,134300,154773460,7620,7620,7620,7620,0
|
|
20231123,134200,154773460,7620,7620,7620,7620,0
|
|
20231123,134100,154773460,7620,7620,7620,7620,0
|
|
20231123,134000,154773460,7620,7620,7620,7620,13
|
|
20231123,133900,154674400,7620,7620,7620,7620,0
|
|
20231123,133800,154674400,7620,7620,7620,7620,0
|
|
20231123,133700,154674400,7620,7620,7620,7620,0
|
|
20231123,133600,154674400,7620,7620,7620,7620,2
|
|
20231123,133500,154659160,7610,7610,7610,7610,1
|
|
20231123,133400,154651550,7620,7620,7620,7620,0
|
|
20231123,133300,154651550,7620,7620,7620,7620,0
|
|
20231123,133200,154651550,7620,7620,7620,7620,0
|
|
20231123,133100,154651550,7620,7620,7620,7620,0
|
|
20231123,133000,154651550,7620,7620,7620,7620,1
|
|
20231123,132900,154643930,7610,7610,7620,7610,144
|
|
20231123,132800,153548080,7630,7630,7630,7630,0
|
|
20231123,132700,153548080,7630,7630,7630,7630,0
|
|
20231123,132600,153548080,7630,7630,7630,7630,0
|
|
20231123,132500,153548080,7630,7630,7630,7630,0
|
|
20231123,132400,153548080,7630,7630,7630,7630,1
|
|
20231123,132300,153540450,7620,7620,7620,7620,0
|
|
20231123,132200,153540450,7620,7620,7620,7620,0
|
|
20231123,132100,153540450,7620,7620,7620,7620,0
|
|
20231123,132000,153540450,7620,7620,7620,7620,1
|
|
20231123,131900,153532830,7630,7630,7630,7630,0
|
|
20231123,131800,153532830,7630,7630,7630,7630,1
|
|
20231123,131700,153525200,7610,7620,7620,7610,100
|
|
20231123,131600,152764190,7630,7630,7630,7630,1
|
|
20231123,131500,152756560,7630,7630,7630,7630,0
|
|
20231123,131400,152756560,7630,7620,7630,7620,101
|
|
20231123,131300,151986930,7630,7630,7630,7630,19
|
|
20231123,131200,151841960,7620,7620,7620,7620,0
|
|
20231123,131100,151841960,7620,7620,7620,7620,6
|
|
20231123,131000,151796240,7620,7620,7620,7620,0
|
|
20231123,130900,151796240,7620,7620,7620,7620,0
|
|
20231123,130800,151796240,7620,7620,7620,7620,0
|
|
20231123,130700,151796240,7620,7620,7620,7620,0
|
|
20231123,130600,151796240,7620,7620,7620,7620,258
|
|
20231123,130500,149830280,7630,7630,7630,7630,0
|
|
20231123,130400,149830280,7630,7630,7630,7630,400
|
|
20231123,130300,146778280,7630,7630,7630,7630,0
|
|
20231123,130200,146778280,7630,7630,7630,7630,0
|
|
20231123,130100,146778280,7630,7630,7630,7630,0
|
|
20231123,130000,146778280,7630,7620,7630,7620,103
|
|
20231123,125900,145993390,7620,7620,7620,7620,142
|
|
20231123,125800,144911350,7610,7610,7610,7610,0
|
|
20231123,125700,144911350,7610,7610,7610,7610,0
|
|
20231123,125600,144911350,7610,7610,7610,7610,0
|
|
20231123,125500,144911350,7610,7610,7610,7610,0
|
|
20231123,125400,144911350,7610,7610,7610,7610,0
|
|
20231123,125300,144911350,7610,7610,7610,7610,146
|
|
20231123,125200,143800290,7620,7620,7620,7620,0
|
|
20231123,125100,143800290,7620,7620,7620,7620,324
|
|
20231123,125000,141331410,7620,7620,7620,7620,0
|
|
20231123,124900,141331410,7620,7620,7620,7620,0
|
|
20231123,124800,141331410,7620,7620,7620,7620,41
|
|
20231123,124700,141018990,7630,7630,7630,7630,7
|
|
20231123,124600,140965580,7640,7640,7640,7640,583
|
|
20231123,124500,136511460,7640,7640,7640,7640,0
|
|
20231123,124400,136511460,7640,7640,7640,7640,0
|
|
20231123,124300,136511460,7640,7640,7640,7640,110
|
|
20231123,124200,135671060,7640,7640,7640,7640,0
|
|
20231123,124100,135671060,7640,7640,7640,7640,138
|
|
20231123,124000,134616740,7640,7640,7640,7640,0
|
|
20231123,123900,134616740,7640,7640,7640,7640,10
|
|
20231123,123800,134540340,7640,7640,7640,7640,5
|
|
20231123,123700,134502140,7630,7630,7630,7630,0
|
|
20231123,123600,134502140,7630,7630,7630,7630,0
|
|
20231123,123500,134502140,7630,7630,7630,7630,0
|
|
20231123,123400,134502140,7630,7630,7630,7630,0
|
|
20231123,123300,134502140,7630,7630,7630,7630,0
|
|
20231123,123200,134502140,7630,7620,7630,7620,179
|
|
20231123,123100,133136470,7620,7620,7620,7620,0
|
|
20231123,123000,133136470,7620,7620,7620,7620,150
|
|
20231123,122900,131993470,7620,7620,7620,7620,0
|
|
20231123,122800,131993470,7620,7620,7620,7620,0
|
|
20231123,122700,131993470,7620,7620,7620,7620,0
|
|
20231123,122600,131993470,7620,7620,7620,7620,90
|
|
20231123,122500,131307670,7620,7620,7620,7620,0
|
|
20231123,122400,131307670,7620,7620,7620,7620,0
|
|
20231123,122300,131307670,7620,7620,7620,7620,0
|
|
20231123,122200,131307670,7620,7620,7620,7620,0
|
|
20231123,122100,131307670,7620,7620,7620,7620,113
|
|
20231123,122000,130446610,7630,7630,7630,7630,0
|
|
20231123,121900,130446610,7630,7630,7630,7630,0
|
|
20231123,121800,130446610,7630,7630,7630,7630,2
|
|
20231123,121700,130431350,7630,7630,7630,7630,432
|
|
20231123,121600,127135190,7630,7630,7630,7630,685
|
|
20231123,121500,121908640,7630,7630,7630,7630,0
|
|
20231123,121400,121908640,7630,7630,7630,7630,6
|
|
20231123,121300,121862860,7640,7640,7640,7640,100
|
|
20231123,121200,121098860,7640,7640,7640,7640,0
|
|
20231123,121100,121098860,7640,7640,7640,7640,0
|
|
20231123,121000,121098860,7640,7640,7640,7640,0
|
|
20231123,120900,121098860,7640,7640,7640,7640,0
|
|
20231123,120800,121098860,7640,7640,7640,7640,0
|
|
20231123,120700,121098860,7640,7640,7640,7640,1
|
|
20231123,120600,121091220,7630,7630,7630,7630,0
|
|
20231123,120500,121091220,7630,7630,7630,7630,0
|
|
20231123,120400,121091220,7630,7630,7630,7630,0
|
|
20231123,120300,121091220,7630,7630,7630,7630,0
|
|
20231123,120200,121091220,7630,7630,7630,7630,0
|
|
20231123,120100,121091220,7630,7630,7630,7630,0
|
|
20231123,120000,121091220,7630,7630,7630,7630,0
|
|
20231123,115900,121091220,7630,7630,7630,7630,0
|
|
20231123,115800,121091220,7630,7630,7630,7630,0
|
|
20231123,115700,121091220,7630,7630,7630,7630,0
|
|
20231123,115600,121091220,7630,7630,7630,7630,0
|
|
20231123,115500,121091220,7630,7630,7630,7630,3
|
|
20231123,115400,121068330,7630,7630,7630,7630,95
|
|
20231123,115300,120343480,7640,7640,7640,7640,0
|
|
20231123,115200,120343480,7640,7640,7640,7640,0
|
|
20231123,115100,120343480,7640,7640,7640,7640,2
|
|
20231123,115000,120328200,7650,7650,7650,7650,0
|
|
20231123,114900,120328200,7650,7650,7650,7650,0
|
|
20231123,114800,120328200,7650,7650,7650,7650,0
|
|
20231123,114700,120328200,7650,7650,7650,7650,0
|
|
20231123,114600,120328200,7650,7650,7650,7650,0
|
|
20231123,114500,120328200,7650,7650,7650,7650,0
|
|
20231123,114400,120328200,7650,7650,7650,7650,0
|
|
20231123,114300,120328200,7650,7650,7650,7650,0
|
|
20231123,114200,120328200,7650,7650,7650,7650,0
|
|
20231123,114100,120328200,7650,7650,7650,7650,0
|
|
20231123,114000,120328200,7650,7650,7650,7650,0
|
|
20231123,113900,120328200,7650,7650,7650,7650,0
|
|
20231123,113800,120328200,7650,7630,7650,7630,7
|
|
20231123,113700,120274670,7620,7620,7620,7620,0
|
|
20231123,113600,120274670,7620,7620,7620,7620,0
|
|
20231123,113500,120274670,7620,7620,7620,7620,0
|
|
20231123,113400,120274670,7620,7620,7620,7620,0
|
|
20231123,113300,120274670,7620,7620,7620,7620,0
|
|
20231123,113200,120274670,7620,7620,7620,7620,100
|
|
20231123,113100,119512670,7630,7630,7630,7630,60
|
|
20231123,113000,119054870,7660,7660,7660,7660,614
|
|
20231123,112900,114351630,7670,7670,7670,7670,0
|
|
20231123,112800,114351630,7670,7670,7670,7670,100
|
|
20231123,112700,113584630,7660,7660,7660,7660,0
|
|
20231123,112600,113584630,7660,7660,7660,7660,0
|
|
20231123,112500,113584630,7660,7660,7660,7660,0
|
|
20231123,112400,113584630,7660,7660,7660,7660,130
|
|
20231123,112300,112588830,7660,7660,7660,7660,0
|
|
20231123,112200,112588830,7660,7660,7660,7660,6
|
|
20231123,112100,112542870,7660,7660,7660,7660,0
|
|
20231123,112000,112542870,7660,7660,7660,7660,0
|
|
20231123,111900,112542870,7660,7660,7660,7660,0
|
|
20231123,111800,112542870,7660,7660,7660,7660,0
|
|
20231123,111700,112542870,7660,7660,7660,7660,1
|
|
20231123,111600,112535210,7630,7630,7630,7630,0
|
|
20231123,111500,112535210,7630,7630,7630,7630,0
|
|
20231123,111400,112535210,7630,7630,7630,7630,0
|
|
20231123,111300,112535210,7630,7630,7630,7630,0
|
|
20231123,111200,112535210,7630,7630,7630,7630,0
|
|
20231123,111100,112535210,7630,7630,7630,7630,0
|
|
20231123,111000,112535210,7630,7630,7630,7630,0
|
|
20231123,110900,112535210,7630,7640,7640,7630,8
|
|
20231123,110800,112474150,7670,7670,7670,7670,0
|
|
20231123,110700,112474150,7670,7670,7670,7670,0
|
|
20231123,110600,112474150,7670,7670,7670,7670,0
|
|
20231123,110500,112474150,7670,7670,7670,7670,0
|
|
20231123,110400,112474150,7670,7670,7670,7670,0
|
|
20231123,110300,112474150,7670,7670,7670,7670,0
|
|
20231123,110200,112474150,7670,7670,7670,7670,200
|
|
20231123,110100,110940150,7660,7630,7660,7630,2114
|
|
20231123,110000,94758180,7630,7630,7630,7630,0
|
|
20231123,105900,94758180,7630,7630,7630,7630,0
|
|
20231123,105800,94758180,7630,7630,7630,7630,0
|
|
20231123,105700,94758180,7630,7630,7630,7630,0
|
|
20231123,105600,94758180,7630,7630,7630,7630,2
|
|
20231123,105500,94742920,7630,7630,7630,7630,0
|
|
20231123,105400,94742920,7630,7620,7630,7620,169
|
|
20231123,105300,93453840,7620,7620,7620,7620,0
|
|
20231123,105200,93453840,7620,7620,7620,7620,136
|
|
20231123,105100,92417520,7600,7610,7610,7600,111
|
|
20231123,105000,91572900,7590,7590,7590,7590,0
|
|
20231123,104900,91572900,7590,7610,7610,7590,3198
|
|
20231123,104800,67264340,7610,7610,7610,7610,0
|
|
20231123,104700,67264340,7610,7610,7610,7610,200
|
|
20231123,104600,65742340,7610,7610,7610,7610,0
|
|
20231123,104500,65742340,7610,7610,7610,7610,0
|
|
20231123,104400,65742340,7610,7610,7610,7610,0
|
|
20231123,104300,65742340,7610,7610,7610,7610,0
|
|
20231123,104200,65742340,7610,7620,7620,7610,769
|
|
20231123,104100,59889250,7610,7610,7610,7610,0
|
|
20231123,104000,59889250,7610,7610,7610,7610,0
|
|
20231123,103900,59889250,7610,7620,7620,7610,1736
|
|
20231123,103800,46661290,7630,7630,7630,7630,25
|
|
20231123,103700,46470540,7640,7640,7640,7640,0
|
|
20231123,103600,46470540,7640,7640,7640,7640,0
|
|
20231123,103500,46470540,7640,7640,7640,7640,0
|
|
20231123,103400,46470540,7640,7640,7640,7640,0
|
|
20231123,103300,46470540,7640,7640,7640,7640,0
|
|
20231123,103200,46470540,7640,7640,7640,7640,0
|
|
20231123,103100,46470540,7640,7640,7640,7640,0
|
|
20231123,103000,46470540,7640,7640,7640,7640,0
|
|
20231123,102900,46470540,7640,7640,7640,7640,2
|
|
20231123,102800,46455260,7640,7640,7640,7640,0
|
|
20231123,102700,46455260,7640,7640,7640,7640,118
|
|
20231123,102600,45553740,7640,7640,7640,7640,2
|
|
20231123,102500,45538460,7640,7640,7640,7640,0
|
|
20231123,102400,45538460,7640,7640,7640,7640,0
|
|
20231123,102300,45538460,7640,7640,7640,7640,0
|
|
20231123,102200,45538460,7640,7640,7640,7640,5
|
|
20231123,102100,45500260,7640,7640,7640,7640,0
|
|
20231123,102000,45500260,7640,7640,7640,7640,0
|
|
20231123,101900,45500260,7640,7630,7640,7630,35
|
|
20231123,101800,45233160,7630,7630,7630,7630,0
|
|
20231123,101700,45233160,7630,7630,7630,7630,0
|
|
20231123,101600,45233160,7630,7630,7630,7630,68
|
|
20231123,101500,44714320,7620,7620,7620,7620,100
|
|
20231123,101400,43952320,7630,7630,7630,7630,239
|
|
20231123,101300,42128750,7630,7630,7630,7630,1
|
|
20231123,101200,42121120,7640,7640,7640,7640,0
|
|
20231123,101100,42121120,7640,7640,7640,7640,0
|
|
20231123,101000,42121120,7640,7640,7640,7640,0
|
|
20231123,100900,42121120,7640,7640,7640,7640,130
|
|
20231123,100800,41127920,7610,7610,7610,7610,0
|
|
20231123,100700,41127920,7610,7610,7610,7610,0
|
|
20231123,100600,41127920,7610,7620,7620,7610,130
|
|
20231123,100500,40138590,7610,7610,7610,7610,0
|
|
20231123,100400,40138590,7610,7610,7610,7610,1
|
|
20231123,100300,40130980,7600,7610,7610,7600,500
|
|
20231123,100200,36329680,7610,7630,7630,7610,500
|
|
20231123,100100,32522540,7650,7650,7650,7650,30
|
|
20231123,100000,32293040,7630,7650,7650,7630,171
|
|
20231123,095900,30987890,7650,7650,7650,7650,0
|
|
20231123,095800,30987890,7650,7650,7650,7650,0
|
|
20231123,095700,30987890,7650,7650,7650,7650,0
|
|
20231123,095600,30987890,7650,7650,7650,7650,0
|
|
20231123,095500,30987890,7650,7650,7650,7650,37
|
|
20231123,095400,30704840,7650,7650,7650,7650,13
|
|
20231123,095300,30605390,7650,7650,7650,7650,100
|
|
20231123,095200,29840390,7650,7650,7650,7650,0
|
|
20231123,095100,29840390,7650,7650,7650,7650,5
|
|
20231123,095000,29802140,7630,7630,7630,7630,37
|
|
20231123,094900,29519830,7660,7660,7660,7660,9
|
|
20231123,094800,29450890,7660,7660,7660,7660,0
|
|
20231123,094700,29450890,7660,7660,7660,7660,0
|
|
20231123,094600,29450890,7660,7620,7660,7620,71
|
|
20231123,094500,28907110,7620,7620,7620,7620,31
|
|
20231123,094400,28670890,7620,7620,7620,7620,11
|
|
20231123,094300,28587070,7590,7590,7590,7590,0
|
|
20231123,094200,28587070,7590,7590,7590,7590,0
|
|
20231123,094100,28587070,7590,7590,7590,7590,0
|
|
20231123,094000,28587070,7590,7590,7590,7590,0
|
|
20231123,093900,28587070,7590,7590,7590,7590,398
|
|
20231123,093800,25566250,7590,7590,7590,7590,0
|
|
20231123,093700,25566250,7590,7590,7590,7590,0
|
|
20231123,093600,25566250,7590,7590,7590,7590,0
|
|
20231123,093500,25566250,7590,7600,7600,7590,426
|
|
20231123,093400,22329040,7620,7620,7620,7620,2
|
|
20231123,093300,22313800,7620,7620,7620,7620,1
|
|
20231123,093200,22306180,7630,7630,7630,7630,0
|
|
20231123,093100,22306180,7630,7630,7630,7630,0
|
|
20231123,093000,22306180,7630,7630,7630,7630,1
|
|
20231123,092900,22298550,7610,7630,7630,7610,273
|
|
20231123,092800,20217170,7620,7620,7620,7620,0
|
|
20231123,092700,20217170,7620,7620,7620,7620,0
|
|
20231123,092600,20217170,7620,7620,7620,7620,0
|
|
20231123,092500,20217170,7620,7620,7620,7620,50
|
|
20231123,092400,19836170,7630,7630,7630,7630,500
|
|
20231123,092300,16021170,7630,7630,7630,7630,35
|
|
20231123,092200,15754120,7650,7650,7650,7650,0
|
|
20231123,092100,15754120,7650,7650,7650,7650,228
|
|
20231123,092000,14009920,7650,7650,7650,7650,182
|
|
20231123,091900,12617620,7650,7650,7650,7650,19
|
|
20231123,091800,12472270,7650,7630,7650,7630,485
|
|
20231123,091700,8764850,7620,7620,7620,7620,311
|
|
20231123,091600,6395030,7620,7620,7620,7620,134
|
|
20231123,091500,5373950,7640,7620,7640,7620,73
|
|
20231123,091400,4817570,7650,7650,7650,7650,0
|
|
20231123,091300,4817570,7650,7650,7650,7650,0
|
|
20231123,091200,4817570,7650,7630,7650,7630,10
|
|
20231123,091100,4741140,7630,7630,7630,7630,0
|
|
20231123,091000,4741140,7630,7630,7630,7620,182
|
|
20231123,090900,3353730,7630,7630,7630,7630,100
|
|
20231123,090800,2590730,7630,7630,7630,7630,0
|
|
20231123,090700,2590730,7630,7630,7630,7630,16
|
|
20231123,090600,2468650,7630,7630,7630,7630,1
|
|
20231123,090500,2461020,7620,7620,7620,7620,90
|
|
20231123,090400,1775220,7620,7620,7620,7620,0
|
|
20231123,090300,1775220,7620,7600,7620,7600,100
|
|
20231123,090200,1014380,7570,7570,7570,7570,0
|
|
20231123,090100,1014380,7570,7570,7570,7570,0
|
|
20231123,090000,1014380,7570,7570,7570,7570,134
|