671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200800,248630320,7570,7570,7570,7570,235
|
|
20231124,200700,248630320,7570,7570,7570,7570,0
|
|
20231124,200600,248630320,7570,7570,7570,7570,0
|
|
20231124,200500,248630320,7570,7570,7570,7570,0
|
|
20231124,200400,248630320,7570,7570,7570,7570,0
|
|
20231124,200300,248630320,7570,7570,7570,7570,0
|
|
20231124,200200,248630320,7570,7570,7570,7570,0
|
|
20231124,200100,248630320,7570,7570,7570,7570,0
|
|
20231124,200000,248630320,7570,7570,7570,7570,0
|
|
20231124,195900,248630320,7570,7570,7570,7570,0
|
|
20231124,195800,248630320,7570,7570,7570,7570,0
|
|
20231124,195700,248630320,7570,7570,7570,7570,0
|
|
20231124,195600,248630320,7570,7570,7570,7570,0
|
|
20231124,195500,248630320,7570,7570,7570,7570,0
|
|
20231124,195400,248630320,7570,7570,7570,7570,0
|
|
20231124,195300,248630320,7570,7570,7570,7570,0
|
|
20231124,195200,248630320,7570,7570,7570,7570,0
|
|
20231124,195100,248630320,7570,7570,7570,7570,0
|
|
20231124,195000,248630320,7570,7570,7570,7570,0
|
|
20231124,194900,248630320,7570,7570,7570,7570,0
|
|
20231124,194800,248630320,7570,7570,7570,7570,0
|
|
20231124,194700,248630320,7570,7570,7570,7570,0
|
|
20231124,194600,248630320,7570,7570,7570,7570,0
|
|
20231124,194500,248630320,7570,7570,7570,7570,0
|
|
20231124,194400,248630320,7570,7570,7570,7570,0
|
|
20231124,194300,248630320,7570,7570,7570,7570,0
|
|
20231124,194200,248630320,7570,7570,7570,7570,0
|
|
20231124,194100,248630320,7570,7570,7570,7570,0
|
|
20231124,194000,248630320,7570,7570,7570,7570,0
|
|
20231124,193900,248630320,7570,7570,7570,7570,0
|
|
20231124,193800,248630320,7570,7570,7570,7570,235
|
|
20231124,193700,248630320,7570,7570,7570,7570,0
|
|
20231124,193600,248630320,7570,7570,7570,7570,0
|
|
20231124,193500,248630320,7570,7570,7570,7570,0
|
|
20231124,193400,248630320,7570,7570,7570,7570,0
|
|
20231124,193300,248630320,7570,7570,7570,7570,0
|
|
20231124,193200,248630320,7570,7570,7570,7570,0
|
|
20231124,193100,248630320,7570,7570,7570,7570,0
|
|
20231124,193000,248630320,7570,7570,7570,7570,0
|
|
20231124,192900,248630320,7570,7570,7570,7570,0
|
|
20231124,192800,248630320,7570,7570,7570,7570,0
|
|
20231124,192700,248630320,7570,7570,7570,7570,0
|
|
20231124,192600,248630320,7570,7570,7570,7570,0
|
|
20231124,192500,248630320,7570,7570,7570,7570,0
|
|
20231124,192400,248630320,7570,7570,7570,7570,0
|
|
20231124,192300,248630320,7570,7570,7570,7570,0
|
|
20231124,192200,248630320,7570,7570,7570,7570,0
|
|
20231124,192100,248630320,7570,7570,7570,7570,0
|
|
20231124,192000,248630320,7570,7570,7570,7570,0
|
|
20231124,191900,248630320,7570,7570,7570,7570,0
|
|
20231124,191800,248630320,7570,7570,7570,7570,0
|
|
20231124,191700,248630320,7570,7570,7570,7570,0
|
|
20231124,191600,248630320,7570,7570,7570,7570,0
|
|
20231124,191500,248630320,7570,7570,7570,7570,0
|
|
20231124,191400,248630320,7570,7570,7570,7570,0
|
|
20231124,191300,248630320,7570,7570,7570,7570,0
|
|
20231124,191200,248630320,7570,7570,7570,7570,0
|
|
20231124,191100,248630320,7570,7570,7570,7570,0
|
|
20231124,191000,248630320,7570,7570,7570,7570,0
|
|
20231124,190900,248630320,7570,7570,7570,7570,0
|
|
20231124,190800,248630320,7570,7570,7570,7570,235
|
|
20231124,190700,248630320,7570,7570,7570,7570,0
|
|
20231124,190600,248630320,7570,7570,7570,7570,0
|
|
20231124,190500,248630320,7570,7570,7570,7570,0
|
|
20231124,190400,248630320,7570,7570,7570,7570,0
|
|
20231124,190300,248630320,7570,7570,7570,7570,0
|
|
20231124,190200,248630320,7570,7570,7570,7570,0
|
|
20231124,190100,248630320,7570,7570,7570,7570,0
|
|
20231124,190000,248630320,7570,7570,7570,7570,0
|
|
20231124,185900,248630320,7570,7570,7570,7570,0
|
|
20231124,185800,248630320,7570,7570,7570,7570,0
|
|
20231124,185700,248630320,7570,7570,7570,7570,0
|
|
20231124,185600,248630320,7570,7570,7570,7570,0
|
|
20231124,185500,248630320,7570,7570,7570,7570,0
|
|
20231124,185400,248630320,7570,7570,7570,7570,0
|
|
20231124,185300,248630320,7570,7570,7570,7570,0
|
|
20231124,185200,248630320,7570,7570,7570,7570,0
|
|
20231124,185100,248630320,7570,7570,7570,7570,0
|
|
20231124,185000,248630320,7570,7570,7570,7570,0
|
|
20231124,184900,248630320,7570,7570,7570,7570,0
|
|
20231124,184800,248630320,7570,7570,7570,7570,0
|
|
20231124,184700,248630320,7570,7570,7570,7570,0
|
|
20231124,184600,248630320,7570,7570,7570,7570,0
|
|
20231124,184500,248630320,7570,7570,7570,7570,0
|
|
20231124,184400,248630320,7570,7570,7570,7570,0
|
|
20231124,184300,248630320,7570,7570,7570,7570,0
|
|
20231124,184200,248630320,7570,7570,7570,7570,0
|
|
20231124,184100,248630320,7570,7570,7570,7570,0
|
|
20231124,184000,248630320,7570,7570,7570,7570,0
|
|
20231124,183900,248630320,7570,7570,7570,7570,0
|
|
20231124,183800,248630320,7570,7570,7570,7570,235
|
|
20231124,183700,248630320,7570,7570,7570,7570,0
|
|
20231124,183600,248630320,7570,7570,7570,7570,0
|
|
20231124,183500,248630320,7570,7570,7570,7570,0
|
|
20231124,183400,248630320,7570,7570,7570,7570,0
|
|
20231124,183300,248630320,7570,7570,7570,7570,0
|
|
20231124,183200,248630320,7570,7570,7570,7570,0
|
|
20231124,183100,248630320,7570,7570,7570,7570,0
|
|
20231124,183000,248630320,7570,7570,7570,7570,0
|
|
20231124,182900,248630320,7570,7570,7570,7570,0
|
|
20231124,182800,248630320,7570,7570,7570,7570,0
|
|
20231124,182700,248630320,7570,7570,7570,7570,0
|
|
20231124,182600,248630320,7570,7570,7570,7570,0
|
|
20231124,182500,248630320,7570,7570,7570,7570,0
|
|
20231124,182400,248630320,7570,7570,7570,7570,0
|
|
20231124,182300,248630320,7570,7570,7570,7570,0
|
|
20231124,182200,248630320,7570,7570,7570,7570,0
|
|
20231124,182100,248630320,7570,7570,7570,7570,0
|
|
20231124,182000,248630320,7570,7570,7570,7570,0
|
|
20231124,181900,248630320,7570,7570,7570,7570,0
|
|
20231124,181800,248630320,7570,7570,7570,7570,0
|
|
20231124,181700,248630320,7570,7570,7570,7570,0
|
|
20231124,181600,248630320,7570,7570,7570,7570,0
|
|
20231124,181500,248630320,7570,7570,7570,7570,0
|
|
20231124,181400,248630320,7570,7570,7570,7570,0
|
|
20231124,181300,248630320,7570,7570,7570,7570,0
|
|
20231124,181200,248630320,7570,7570,7570,7570,0
|
|
20231124,181100,248630320,7570,7570,7570,7570,0
|
|
20231124,181000,248630320,7570,7570,7570,7570,0
|
|
20231124,180900,248630320,7570,7570,7570,7570,0
|
|
20231124,180800,248630320,7570,7570,7570,7570,235
|
|
20231124,180700,248630320,7570,7570,7570,7570,0
|
|
20231124,180600,248630320,7570,7570,7570,7570,0
|
|
20231124,180500,248630320,7570,7570,7570,7570,0
|
|
20231124,180400,248630320,7570,7570,7570,7570,0
|
|
20231124,180300,248630320,7570,7570,7570,7570,0
|
|
20231124,180200,248630320,7570,7570,7570,7570,0
|
|
20231124,180100,248630320,7570,7570,7570,7570,0
|
|
20231124,180000,248630320,7570,7570,7570,7570,0
|
|
20231124,175900,248630320,7570,7570,7570,7570,0
|
|
20231124,175800,248630320,7570,7570,7570,7570,0
|
|
20231124,175700,248630320,7570,7570,7570,7570,0
|
|
20231124,175600,248630320,7570,7570,7570,7570,0
|
|
20231124,175500,248630320,7570,7570,7570,7570,0
|
|
20231124,175400,248630320,7570,7570,7570,7570,0
|
|
20231124,175300,248630320,7570,7570,7570,7570,0
|
|
20231124,175200,248630320,7570,7570,7570,7570,0
|
|
20231124,175100,248630320,7570,7570,7570,7570,0
|
|
20231124,175000,248630320,7570,7570,7570,7570,0
|
|
20231124,174900,248630320,7570,7570,7570,7570,0
|
|
20231124,174800,248630320,7570,7570,7570,7570,0
|
|
20231124,174700,248630320,7570,7570,7570,7570,0
|
|
20231124,174600,248630320,7570,7570,7570,7570,0
|
|
20231124,174500,248630320,7570,7570,7570,7570,0
|
|
20231124,174400,248630320,7570,7570,7570,7570,0
|
|
20231124,174300,248630320,7570,7570,7570,7570,0
|
|
20231124,174200,248630320,7570,7570,7570,7570,0
|
|
20231124,174100,248630320,7570,7570,7570,7570,0
|
|
20231124,174000,248630320,7570,7570,7570,7570,0
|
|
20231124,173900,248630320,7570,7570,7570,7570,0
|
|
20231124,173800,248630320,7570,7570,7570,7570,235
|
|
20231124,173700,248630320,7570,7570,7570,7570,0
|
|
20231124,173600,248630320,7570,7570,7570,7570,0
|
|
20231124,173500,248630320,7570,7570,7570,7570,0
|
|
20231124,173400,248630320,7570,7570,7570,7570,0
|
|
20231124,173300,248630320,7570,7570,7570,7570,0
|
|
20231124,173200,248630320,7570,7570,7570,7570,0
|
|
20231124,173100,248630320,7570,7570,7570,7570,0
|
|
20231124,173000,248630320,7570,7570,7570,7570,0
|
|
20231124,172900,248630320,7570,7570,7570,7570,0
|
|
20231124,172800,248630320,7570,7570,7570,7570,0
|
|
20231124,172700,248630320,7570,7570,7570,7570,0
|
|
20231124,172600,248630320,7570,7570,7570,7570,0
|
|
20231124,172500,248630320,7570,7570,7570,7570,0
|
|
20231124,172400,248630320,7570,7570,7570,7570,0
|
|
20231124,172300,248630320,7570,7570,7570,7570,0
|
|
20231124,172200,248630320,7570,7570,7570,7570,0
|
|
20231124,172100,248630320,7570,7570,7570,7570,0
|
|
20231124,172000,248630320,7570,7570,7570,7570,0
|
|
20231124,171900,248630320,7570,7570,7570,7570,0
|
|
20231124,171800,248630320,7570,7570,7570,7570,0
|
|
20231124,171700,248630320,7570,7570,7570,7570,0
|
|
20231124,171600,248630320,7570,7570,7570,7570,0
|
|
20231124,171500,248630320,7570,7570,7570,7570,0
|
|
20231124,171400,248630320,7570,7570,7570,7570,0
|
|
20231124,171300,248630320,7570,7570,7570,7570,0
|
|
20231124,171200,248630320,7570,7570,7570,7570,0
|
|
20231124,171100,248630320,7570,7570,7570,7570,0
|
|
20231124,171000,248630320,7570,7570,7570,7570,0
|
|
20231124,170900,248630320,7570,7570,7570,7570,0
|
|
20231124,170800,248630320,7570,7570,7570,7570,235
|
|
20231124,170700,248630320,7570,7570,7570,7570,0
|
|
20231124,170600,248630320,7570,7570,7570,7570,0
|
|
20231124,170500,248630320,7570,7570,7570,7570,0
|
|
20231124,170400,248630320,7570,7570,7570,7570,0
|
|
20231124,170300,248630320,7570,7570,7570,7570,0
|
|
20231124,170200,248630320,7570,7570,7570,7570,0
|
|
20231124,170100,248630320,7570,7570,7570,7570,0
|
|
20231124,170000,248630320,7570,7570,7570,7570,0
|
|
20231124,165900,248630320,7570,7570,7570,7570,0
|
|
20231124,165800,248630320,7570,7570,7570,7570,0
|
|
20231124,165700,248630320,7570,7570,7570,7570,0
|
|
20231124,165600,248630320,7570,7570,7570,7570,0
|
|
20231124,165500,248630320,7570,7570,7570,7570,0
|
|
20231124,165400,248630320,7570,7570,7570,7570,0
|
|
20231124,165300,248630320,7570,7570,7570,7570,0
|
|
20231124,165200,248630320,7570,7570,7570,7570,0
|
|
20231124,165100,248630320,7570,7570,7570,7570,0
|
|
20231124,165000,248630320,7570,7570,7570,7570,0
|
|
20231124,164900,248630320,7570,7570,7570,7570,0
|
|
20231124,164800,248630320,7570,7570,7570,7570,0
|
|
20231124,164700,248630320,7570,7570,7570,7570,0
|
|
20231124,164600,248630320,7570,7570,7570,7570,0
|
|
20231124,164500,248630320,7570,7570,7570,7570,0
|
|
20231124,164400,248630320,7570,7570,7570,7570,0
|
|
20231124,164300,248630320,7570,7570,7570,7570,0
|
|
20231124,164200,248630320,7570,7570,7570,7570,0
|
|
20231124,164100,248630320,7570,7570,7570,7570,0
|
|
20231124,164000,248630320,7570,7570,7570,7570,0
|
|
20231124,163900,248630320,7570,7570,7570,7570,0
|
|
20231124,163800,248630320,7570,7570,7570,7570,235
|
|
20231124,163700,248630320,7570,7570,7570,7570,0
|
|
20231124,163600,248630320,7570,7570,7570,7570,0
|
|
20231124,163500,248630320,7570,7570,7570,7570,0
|
|
20231124,163400,248630320,7570,7570,7570,7570,0
|
|
20231124,163300,248630320,7570,7570,7570,7570,0
|
|
20231124,163200,248630320,7570,7570,7570,7570,0
|
|
20231124,163100,248630320,7570,7570,7570,7570,0
|
|
20231124,163000,248630320,7570,7570,7570,7570,0
|
|
20231124,162900,248630320,7570,7570,7570,7570,0
|
|
20231124,162800,248630320,7570,7570,7570,7570,0
|
|
20231124,162700,248630320,7570,7570,7570,7570,0
|
|
20231124,162600,248630320,7570,7570,7570,7570,0
|
|
20231124,162500,248630320,7570,7570,7570,7570,0
|
|
20231124,162400,248630320,7570,7570,7570,7570,0
|
|
20231124,162300,248630320,7570,7570,7570,7570,0
|
|
20231124,162200,248630320,7570,7570,7570,7570,0
|
|
20231124,162100,248630320,7570,7570,7570,7570,0
|
|
20231124,162000,248630320,7570,7570,7570,7570,0
|
|
20231124,161900,248630320,7570,7570,7570,7570,0
|
|
20231124,161800,248630320,7570,7570,7570,7570,0
|
|
20231124,161700,248630320,7570,7570,7570,7570,0
|
|
20231124,161600,248630320,7570,7570,7570,7570,0
|
|
20231124,161500,248630320,7570,7570,7570,7570,0
|
|
20231124,161400,248630320,7570,7570,7570,7570,0
|
|
20231124,161300,248630320,7570,7570,7570,7570,0
|
|
20231124,161200,248630320,7570,7570,7570,7570,0
|
|
20231124,161100,248630320,7570,7570,7570,7570,0
|
|
20231124,161000,248630320,7570,7570,7570,7570,0
|
|
20231124,160900,248630320,7570,7570,7570,7570,0
|
|
20231124,160800,248630320,7570,7570,7570,7570,235
|
|
20231124,160700,248630320,7570,7570,7570,7570,0
|
|
20231124,160600,248630320,7570,7570,7570,7570,0
|
|
20231124,160500,248630320,7570,7570,7570,7570,0
|
|
20231124,160400,248630320,7570,7570,7570,7570,0
|
|
20231124,160300,248630320,7570,7570,7570,7570,0
|
|
20231124,160200,248630320,7570,7570,7570,7570,0
|
|
20231124,160100,248630320,7570,7570,7570,7570,0
|
|
20231124,160000,248630320,7570,7570,7570,7570,0
|
|
20231124,155900,248630320,7570,7570,7570,7570,0
|
|
20231124,155800,248630320,7570,7570,7570,7570,0
|
|
20231124,155700,248630320,7570,7570,7570,7570,0
|
|
20231124,155600,248630320,7570,7570,7570,7570,0
|
|
20231124,155500,248630320,7570,7570,7570,7570,0
|
|
20231124,155400,248630320,7570,7570,7570,7570,0
|
|
20231124,155300,248630320,7570,7570,7570,7570,0
|
|
20231124,155200,248630320,7570,7570,7570,7570,0
|
|
20231124,155100,248630320,7570,7570,7570,7570,0
|
|
20231124,155000,248630320,7570,7570,7570,7570,0
|
|
20231124,154900,248630320,7570,7570,7570,7570,0
|
|
20231124,154800,248630320,7570,7570,7570,7570,0
|
|
20231124,154700,248630320,7570,7570,7570,7570,0
|
|
20231124,154600,248630320,7570,7570,7570,7570,0
|
|
20231124,154500,248630320,7570,7570,7570,7570,0
|
|
20231124,154400,248630320,7570,7570,7570,7570,0
|
|
20231124,154300,248630320,7570,7570,7570,7570,0
|
|
20231124,154200,248630320,7570,7570,7570,7570,0
|
|
20231124,154100,248630320,7570,7570,7570,7570,0
|
|
20231124,154000,248630320,7570,7570,7570,7570,0
|
|
20231124,153900,248630320,7570,7570,7570,7570,0
|
|
20231124,153800,248630320,7570,7570,7570,7570,235
|
|
20231124,153700,248630320,7570,7570,7570,7570,0
|
|
20231124,153600,248630320,7570,7570,7570,7570,0
|
|
20231124,153500,248630320,7570,7570,7570,7570,0
|
|
20231124,153400,248630320,7570,7570,7570,7570,0
|
|
20231124,153300,248630320,7570,7570,7570,7570,0
|
|
20231124,153200,248630320,7570,7570,7570,7570,0
|
|
20231124,153100,248630320,7570,7570,7570,7570,0
|
|
20231124,153000,248630320,7570,7570,7570,7570,235
|
|
20231124,152900,246851370,7590,7590,7590,7590,0
|
|
20231124,152800,246851370,7590,7590,7590,7590,0
|
|
20231124,152700,246851370,7590,7590,7590,7590,0
|
|
20231124,152600,246851370,7590,7590,7590,7590,0
|
|
20231124,152500,246851370,7590,7590,7590,7590,0
|
|
20231124,152400,246851370,7590,7590,7590,7590,0
|
|
20231124,152300,246851370,7590,7590,7590,7590,0
|
|
20231124,152200,246851370,7590,7590,7590,7590,0
|
|
20231124,152100,246851370,7590,7590,7590,7590,0
|
|
20231124,152000,246851370,7590,7590,7590,7590,0
|
|
20231124,151900,246851370,7590,7570,7590,7570,26
|
|
20231124,151800,246654530,7600,7600,7600,7600,1
|
|
20231124,151700,246646930,7570,7570,7570,7570,200
|
|
20231124,151600,245132930,7580,7570,7580,7570,96
|
|
20231124,151500,244405540,7570,7570,7570,7570,35
|
|
20231124,151400,244140590,7580,7570,7580,7570,19
|
|
20231124,151300,243996750,7570,7570,7570,7570,200
|
|
20231124,151200,242482750,7570,7570,7570,7570,83
|
|
20231124,151100,241854440,7580,7580,7580,7580,0
|
|
20231124,151000,241854440,7580,7580,7580,7580,0
|
|
20231124,150900,241854440,7580,7580,7580,7580,2
|
|
20231124,150800,241839280,7570,7570,7570,7570,25
|
|
20231124,150700,241650030,7580,7580,7580,7580,18
|
|
20231124,150600,241513590,7580,7580,7580,7580,0
|
|
20231124,150500,241513590,7580,7580,7580,7580,0
|
|
20231124,150400,241513590,7580,7580,7580,7580,47
|
|
20231124,150300,241157330,7580,7580,7580,7580,0
|
|
20231124,150200,241157330,7580,7580,7580,7580,400
|
|
20231124,150100,238125330,7570,7570,7570,7570,0
|
|
20231124,150000,238125330,7570,7570,7570,7570,4
|
|
20231124,145900,238095050,7580,7580,7580,7580,0
|
|
20231124,145800,238095050,7580,7580,7580,7580,0
|
|
20231124,145700,238095050,7580,7580,7580,7580,0
|
|
20231124,145600,238095050,7580,7580,7580,7580,0
|
|
20231124,145500,238095050,7580,7580,7580,7580,0
|
|
20231124,145400,238095050,7580,7580,7580,7580,0
|
|
20231124,145300,238095050,7580,7580,7580,7580,216
|
|
20231124,145200,236457770,7580,7570,7580,7570,11
|
|
20231124,145100,236374490,7580,7580,7580,7580,10
|
|
20231124,145000,236298690,7580,7580,7580,7580,0
|
|
20231124,144900,236298690,7580,7580,7580,7580,250
|
|
20231124,144800,234403690,7570,7580,7580,7570,10
|
|
20231124,144700,234327900,7580,7580,7590,7580,79
|
|
20231124,144600,233729070,7580,7580,7580,7580,0
|
|
20231124,144500,233729070,7580,7580,7580,7580,4
|
|
20231124,144400,233698750,7590,7580,7590,7580,10
|
|
20231124,144300,233622940,7580,7580,7580,7580,0
|
|
20231124,144200,233622940,7580,7580,7580,7580,0
|
|
20231124,144100,233622940,7580,7580,7580,7580,10
|
|
20231124,144000,233547140,7580,7580,7580,7580,16
|
|
20231124,143900,233425860,7580,7580,7580,7580,9
|
|
20231124,143800,233357640,7580,7580,7580,7580,60
|
|
20231124,143700,232902840,7570,7570,7570,7570,44
|
|
20231124,143600,232569760,7580,7580,7580,7580,2
|
|
20231124,143500,232554600,7580,7580,7580,7580,10
|
|
20231124,143400,232478800,7570,7570,7570,7570,299
|
|
20231124,143300,230215370,7570,7570,7570,7570,0
|
|
20231124,143200,230215370,7570,7580,7580,7570,4000
|
|
20231124,143100,199925790,7580,7580,7580,7580,0
|
|
20231124,143000,199925790,7580,7580,7580,7580,0
|
|
20231124,142900,199925790,7580,7580,7580,7580,20
|
|
20231124,142800,199774190,7590,7590,7590,7590,8
|
|
20231124,142700,199713470,7590,7590,7590,7590,225
|
|
20231124,142600,198005720,7590,7600,7600,7590,222
|
|
20231124,142500,196318600,7590,7590,7590,7590,10
|
|
20231124,142400,196242700,7600,7600,7600,7600,0
|
|
20231124,142300,196242700,7600,7600,7600,7600,0
|
|
20231124,142200,196242700,7600,7600,7600,7600,0
|
|
20231124,142100,196242700,7600,7600,7600,7600,351
|
|
20231124,142000,193575100,7590,7590,7590,7590,220
|
|
20231124,141900,191905300,7580,7580,7580,7580,0
|
|
20231124,141800,191905300,7580,7580,7580,7580,0
|
|
20231124,141700,191905300,7580,7580,7580,7580,718
|
|
20231124,141600,186462860,7580,7580,7580,7580,1
|
|
20231124,141500,186455280,7570,7570,7570,7570,0
|
|
20231124,141400,186455280,7570,7570,7570,7570,4
|
|
20231124,141300,186425000,7570,7570,7570,7570,0
|
|
20231124,141200,186425000,7570,7570,7570,7570,146
|
|
20231124,141100,185319780,7570,7570,7570,7570,0
|
|
20231124,141000,185319780,7570,7570,7570,7570,0
|
|
20231124,140900,185319780,7570,7570,7570,7570,1500
|
|
20231124,140800,173964780,7580,7580,7580,7580,0
|
|
20231124,140700,173964780,7580,7580,7580,7580,0
|
|
20231124,140600,173964780,7580,7580,7580,7580,0
|
|
20231124,140500,173964780,7580,7580,7580,7580,0
|
|
20231124,140400,173964780,7580,7580,7580,7580,0
|
|
20231124,140300,173964780,7580,7580,7580,7580,10
|
|
20231124,140200,173888980,7580,7580,7580,7580,125
|
|
20231124,140100,172941480,7580,7580,7580,7580,250
|
|
20231124,140000,171046480,7570,7570,7570,7570,0
|
|
20231124,135900,171046480,7570,7570,7570,7570,0
|
|
20231124,135800,171046480,7570,7570,7570,7570,4
|
|
20231124,135700,171016200,7570,7580,7580,7570,5
|
|
20231124,135600,170978310,7580,7580,7580,7580,1
|
|
20231124,135500,170970730,7580,7580,7580,7580,13
|
|
20231124,135400,170872190,7580,7580,7580,7580,314
|
|
20231124,135300,168492070,7580,7580,7580,7580,0
|
|
20231124,135200,168492070,7580,7580,7580,7580,10
|
|
20231124,135100,168416270,7580,7580,7580,7580,0
|
|
20231124,135000,168416270,7580,7580,7580,7580,0
|
|
20231124,134900,168416270,7580,7580,7580,7580,0
|
|
20231124,134800,168416270,7580,7580,7580,7580,1
|
|
20231124,134700,168408690,7580,7580,7580,7580,0
|
|
20231124,134600,168408690,7580,7580,7580,7580,0
|
|
20231124,134500,168408690,7580,7580,7580,7580,0
|
|
20231124,134400,168408690,7580,7580,7580,7580,0
|
|
20231124,134300,168408690,7580,7580,7580,7580,81
|
|
20231124,134200,167794710,7580,7580,7580,7580,0
|
|
20231124,134100,167794710,7580,7580,7580,7580,0
|
|
20231124,134000,167794710,7580,7580,7580,7580,31
|
|
20231124,133900,167559730,7580,7580,7580,7580,33
|
|
20231124,133800,167309590,7600,7600,7600,7600,0
|
|
20231124,133700,167309590,7600,7600,7600,7600,0
|
|
20231124,133600,167309590,7600,7600,7600,7600,0
|
|
20231124,133500,167309590,7600,7600,7600,7600,0
|
|
20231124,133400,167309590,7600,7600,7600,7600,0
|
|
20231124,133300,167309590,7600,7600,7600,7600,0
|
|
20231124,133200,167309590,7600,7600,7600,7600,0
|
|
20231124,133100,167309590,7600,7580,7600,7580,31
|
|
20231124,133000,167074590,7570,7570,7570,7570,0
|
|
20231124,132900,167074590,7570,7580,7580,7570,4026
|
|
20231124,132800,136586120,7580,7580,7580,7580,22
|
|
20231124,132700,136419360,7580,7600,7600,7580,6
|
|
20231124,132600,136373850,7580,7580,7580,7580,0
|
|
20231124,132500,136373850,7580,7580,7580,7580,0
|
|
20231124,132400,136373850,7580,7580,7580,7580,0
|
|
20231124,132300,136373850,7580,7580,7580,7580,351
|
|
20231124,132200,133713270,7590,7590,7590,7590,692
|
|
20231124,132100,128460990,7590,7590,7590,7590,0
|
|
20231124,132000,128460990,7590,7590,7590,7590,0
|
|
20231124,131900,128460990,7590,7590,7590,7590,0
|
|
20231124,131800,128460990,7590,7590,7590,7590,17
|
|
20231124,131700,128331960,7590,7590,7590,7590,0
|
|
20231124,131600,128331960,7590,7590,7590,7590,0
|
|
20231124,131500,128331960,7590,7590,7590,7590,0
|
|
20231124,131400,128331960,7590,7590,7590,7590,0
|
|
20231124,131300,128331960,7590,7590,7590,7590,25
|
|
20231124,131200,128142210,7590,7600,7600,7590,224
|
|
20231124,131100,126439850,7590,7590,7590,7590,0
|
|
20231124,131000,126439850,7590,7590,7590,7590,0
|
|
20231124,130900,126439850,7590,7590,7590,7590,0
|
|
20231124,130800,126439850,7590,7590,7590,7590,13
|
|
20231124,130700,126341180,7600,7600,7600,7600,0
|
|
20231124,130600,126341180,7600,7600,7600,7600,0
|
|
20231124,130500,126341180,7600,7600,7600,7600,1
|
|
20231124,130400,126333580,7600,7600,7600,7600,0
|
|
20231124,130300,126333580,7600,7600,7600,7600,0
|
|
20231124,130200,126333580,7600,7600,7600,7600,0
|
|
20231124,130100,126333580,7600,7600,7600,7600,100
|
|
20231124,130000,125573580,7600,7600,7600,7600,2
|
|
20231124,125900,125558380,7600,7600,7600,7600,0
|
|
20231124,125800,125558380,7600,7600,7600,7600,0
|
|
20231124,125700,125558380,7600,7600,7600,7600,30
|
|
20231124,125600,125330380,7600,7600,7600,7600,0
|
|
20231124,125500,125330380,7600,7600,7600,7600,0
|
|
20231124,125400,125330380,7600,7600,7600,7600,7
|
|
20231124,125300,125277180,7600,7600,7600,7600,0
|
|
20231124,125200,125277180,7600,7600,7600,7600,0
|
|
20231124,125100,125277180,7600,7600,7600,7600,12
|
|
20231124,125000,125185980,7590,7590,7590,7590,0
|
|
20231124,124900,125185980,7590,7590,7590,7590,0
|
|
20231124,124800,125185980,7590,7590,7590,7590,0
|
|
20231124,124700,125185980,7590,7590,7590,7590,0
|
|
20231124,124600,125185980,7590,7590,7590,7590,0
|
|
20231124,124500,125185980,7590,7590,7590,7590,0
|
|
20231124,124400,125185980,7590,7590,7590,7590,11
|
|
20231124,124300,125102490,7590,7590,7590,7590,4
|
|
20231124,124200,125072130,7600,7600,7600,7600,52
|
|
20231124,124100,124676930,7600,7600,7600,7600,0
|
|
20231124,124000,124676930,7600,7600,7600,7600,0
|
|
20231124,123900,124676930,7600,7600,7600,7600,0
|
|
20231124,123800,124676930,7600,7600,7600,7600,1
|
|
20231124,123700,124669330,7600,7600,7600,7600,0
|
|
20231124,123600,124669330,7600,7600,7600,7600,0
|
|
20231124,123500,124669330,7600,7600,7600,7600,100
|
|
20231124,123400,123909330,7600,7600,7600,7600,0
|
|
20231124,123300,123909330,7600,7600,7600,7600,0
|
|
20231124,123200,123909330,7600,7600,7600,7600,0
|
|
20231124,123100,123909330,7600,7600,7600,7600,0
|
|
20231124,123000,123909330,7600,7600,7600,7600,1
|
|
20231124,122900,123901730,7600,7600,7600,7600,9
|
|
20231124,122800,123833330,7590,7590,7590,7590,0
|
|
20231124,122700,123833330,7590,7590,7590,7590,12
|
|
20231124,122600,123742250,7600,7600,7600,7600,1
|
|
20231124,122500,123734650,7590,7590,7590,7590,0
|
|
20231124,122400,123734650,7590,7590,7590,7590,50
|
|
20231124,122300,123355150,7590,7590,7590,7590,100
|
|
20231124,122200,122596150,7590,7590,7590,7590,0
|
|
20231124,122100,122596150,7590,7590,7590,7590,1
|
|
20231124,122000,122588560,7600,7600,7600,7600,0
|
|
20231124,121900,122588560,7600,7600,7600,7600,0
|
|
20231124,121800,122588560,7600,7600,7600,7600,11
|
|
20231124,121700,122504960,7600,7600,7600,7600,0
|
|
20231124,121600,122504960,7600,7600,7600,7600,2
|
|
20231124,121500,122489760,7600,7600,7600,7600,0
|
|
20231124,121400,122489760,7600,7600,7600,7600,0
|
|
20231124,121300,122489760,7600,7600,7600,7600,0
|
|
20231124,121200,122489760,7600,7600,7600,7600,0
|
|
20231124,121100,122489760,7600,7600,7600,7600,0
|
|
20231124,121000,122489760,7600,7600,7600,7600,0
|
|
20231124,120900,122489760,7600,7600,7600,7600,0
|
|
20231124,120800,122489760,7600,7600,7600,7600,0
|
|
20231124,120700,122489760,7600,7600,7600,7600,0
|
|
20231124,120600,122489760,7600,7600,7600,7600,0
|
|
20231124,120500,122489760,7600,7600,7600,7600,2
|
|
20231124,120400,122474560,7600,7600,7600,7600,0
|
|
20231124,120300,122474560,7600,7600,7600,7600,0
|
|
20231124,120200,122474560,7600,7600,7600,7600,0
|
|
20231124,120100,122474560,7600,7600,7600,7600,0
|
|
20231124,120000,122474560,7600,7600,7600,7600,0
|
|
20231124,115900,122474560,7600,7600,7600,7600,0
|
|
20231124,115800,122474560,7600,7600,7600,7600,0
|
|
20231124,115700,122474560,7600,7600,7600,7600,225
|
|
20231124,115600,120764560,7590,7590,7590,7590,1116
|
|
20231124,115500,112294120,7590,7590,7590,7590,0
|
|
20231124,115400,112294120,7590,7590,7590,7590,0
|
|
20231124,115300,112294120,7590,7590,7590,7590,275
|
|
20231124,115200,110206870,7590,7590,7590,7590,0
|
|
20231124,115100,110206870,7590,7590,7590,7590,0
|
|
20231124,115000,110206870,7590,7590,7590,7590,262
|
|
20231124,114900,108218290,7590,7590,7590,7590,1
|
|
20231124,114800,108210700,7580,7580,7580,7580,0
|
|
20231124,114700,108210700,7580,7580,7580,7580,0
|
|
20231124,114600,108210700,7580,7580,7580,7580,0
|
|
20231124,114500,108210700,7580,7580,7580,7580,0
|
|
20231124,114400,108210700,7580,7580,7580,7580,0
|
|
20231124,114300,108210700,7580,7580,7580,7580,65
|
|
20231124,114200,107718000,7580,7580,7580,7580,0
|
|
20231124,114100,107718000,7580,7590,7590,7580,120
|
|
20231124,114000,106808200,7590,7590,7590,7590,0
|
|
20231124,113900,106808200,7590,7590,7590,7590,0
|
|
20231124,113800,106808200,7590,7590,7590,7590,0
|
|
20231124,113700,106808200,7590,7590,7590,7590,50
|
|
20231124,113600,106428700,7590,7590,7590,7590,0
|
|
20231124,113500,106428700,7590,7590,7590,7590,137
|
|
20231124,113400,105388870,7590,7590,7590,7590,0
|
|
20231124,113300,105388870,7590,7590,7590,7590,8
|
|
20231124,113200,105328150,7590,7590,7590,7590,50
|
|
20231124,113100,104948650,7590,7590,7590,7590,0
|
|
20231124,113000,104948650,7590,7590,7590,7590,14
|
|
20231124,112900,104842390,7600,7600,7600,7600,1
|
|
20231124,112800,104834790,7600,7600,7600,7600,0
|
|
20231124,112700,104834790,7600,7600,7600,7600,100
|
|
20231124,112600,104074790,7600,7600,7600,7600,1
|
|
20231124,112500,104067190,7590,7590,7590,7590,0
|
|
20231124,112400,104067190,7590,7590,7590,7590,1
|
|
20231124,112300,104059600,7600,7600,7600,7600,0
|
|
20231124,112200,104059600,7600,7600,7600,7600,0
|
|
20231124,112100,104059600,7600,7600,7600,7600,0
|
|
20231124,112000,104059600,7600,7600,7600,7600,0
|
|
20231124,111900,104059600,7600,7600,7600,7600,0
|
|
20231124,111800,104059600,7600,7600,7600,7600,0
|
|
20231124,111700,104059600,7600,7600,7600,7600,0
|
|
20231124,111600,104059600,7600,7600,7600,7600,0
|
|
20231124,111500,104059600,7600,7600,7600,7600,0
|
|
20231124,111400,104059600,7600,7600,7600,7600,9
|
|
20231124,111300,103991200,7600,7590,7600,7590,26
|
|
20231124,111200,103793700,7590,7590,7590,7590,90
|
|
20231124,111100,103110600,7600,7600,7600,7600,1295
|
|
20231124,111000,93268600,7600,7600,7600,7600,14
|
|
20231124,110900,93162200,7600,7600,7600,7600,0
|
|
20231124,110800,93162200,7600,7600,7600,7600,0
|
|
20231124,110700,93162200,7600,7600,7600,7600,0
|
|
20231124,110600,93162200,7600,7600,7600,7600,0
|
|
20231124,110500,93162200,7600,7600,7600,7600,0
|
|
20231124,110400,93162200,7600,7600,7600,7600,0
|
|
20231124,110300,93162200,7600,7600,7600,7600,0
|
|
20231124,110200,93162200,7600,7600,7600,7600,0
|
|
20231124,110100,93162200,7600,7600,7600,7600,0
|
|
20231124,110000,93162200,7600,7600,7600,7600,0
|
|
20231124,105900,93162200,7600,7600,7600,7600,0
|
|
20231124,105800,93162200,7600,7600,7600,7600,0
|
|
20231124,105700,93162200,7600,7600,7600,7600,0
|
|
20231124,105600,93162200,7600,7600,7600,7600,0
|
|
20231124,105500,93162200,7600,7600,7600,7600,0
|
|
20231124,105400,93162200,7600,7600,7600,7600,0
|
|
20231124,105300,93162200,7600,7600,7600,7600,0
|
|
20231124,105200,93162200,7600,7600,7600,7600,0
|
|
20231124,105100,93162200,7600,7600,7600,7600,10
|
|
20231124,105000,93086200,7600,7600,7600,7600,200
|
|
20231124,104900,91566200,7600,7610,7610,7600,821
|
|
20231124,104800,85320460,7610,7610,7610,7610,1
|
|
20231124,104700,85312850,7620,7620,7620,7620,529
|
|
20231124,104600,81281870,7630,7630,7630,7630,0
|
|
20231124,104500,81281870,7630,7630,7630,7630,0
|
|
20231124,104400,81281870,7630,7630,7630,7630,0
|
|
20231124,104300,81281870,7630,7630,7630,7630,0
|
|
20231124,104200,81281870,7630,7630,7630,7630,96
|
|
20231124,104100,80549390,7640,7630,7640,7620,1460
|
|
20231124,104000,69404600,7620,7620,7620,7620,0
|
|
20231124,103900,69404600,7620,7620,7620,7620,200
|
|
20231124,103800,67880600,7630,7630,7630,7630,0
|
|
20231124,103700,67880600,7630,7620,7630,7620,282
|
|
20231124,103600,65728960,7610,7610,7610,7610,0
|
|
20231124,103500,65728960,7610,7610,7610,7610,0
|
|
20231124,103400,65728960,7610,7610,7610,7610,2
|
|
20231124,103300,65713740,7620,7620,7620,7620,10
|
|
20231124,103200,65637540,7610,7610,7610,7610,0
|
|
20231124,103100,65637540,7610,7610,7610,7610,0
|
|
20231124,103000,65637540,7610,7610,7610,7610,448
|
|
20231124,102900,62228260,7610,7610,7610,7610,0
|
|
20231124,102800,62228260,7610,7620,7620,7610,922
|
|
20231124,102700,55202810,7630,7630,7630,7630,0
|
|
20231124,102600,55202810,7630,7630,7630,7630,0
|
|
20231124,102500,55202810,7630,7630,7630,7630,2
|
|
20231124,102400,55187550,7620,7620,7620,7620,0
|
|
20231124,102300,55187550,7620,7620,7620,7620,0
|
|
20231124,102200,55187550,7620,7620,7620,7620,0
|
|
20231124,102100,55187550,7620,7620,7620,7620,0
|
|
20231124,102000,55187550,7620,7620,7620,7620,1
|
|
20231124,101900,55179930,7630,7630,7630,7630,290
|
|
20231124,101800,52967230,7630,7630,7630,7630,0
|
|
20231124,101700,52967230,7630,7630,7630,7630,0
|
|
20231124,101600,52967230,7630,7630,7630,7630,0
|
|
20231124,101500,52967230,7630,7630,7630,7630,20
|
|
20231124,101400,52814630,7630,7630,7630,7630,2
|
|
20231124,101300,52799370,7620,7630,7630,7620,51
|
|
20231124,101200,52410250,7620,7620,7620,7620,0
|
|
20231124,101100,52410250,7620,7620,7620,7620,60
|
|
20231124,101000,51953050,7620,7630,7630,7620,206
|
|
20231124,100900,50381300,7640,7640,7640,7640,0
|
|
20231124,100800,50381300,7640,7640,7640,7640,0
|
|
20231124,100700,50381300,7640,7640,7640,7640,0
|
|
20231124,100600,50381300,7640,7640,7640,7640,0
|
|
20231124,100500,50381300,7640,7640,7640,7640,0
|
|
20231124,100400,50381300,7640,7640,7640,7640,50
|
|
20231124,100300,49999300,7640,7640,7640,7640,0
|
|
20231124,100200,49999300,7640,7640,7640,7640,0
|
|
20231124,100100,49999300,7640,7640,7640,7640,0
|
|
20231124,100000,49999300,7640,7640,7640,7640,5
|
|
20231124,095900,49961100,7640,7640,7640,7640,0
|
|
20231124,095800,49961100,7640,7640,7640,7640,0
|
|
20231124,095700,49961100,7640,7640,7640,7640,0
|
|
20231124,095600,49961100,7640,7640,7640,7640,0
|
|
20231124,095500,49961100,7640,7640,7640,7640,0
|
|
20231124,095400,49961100,7640,7640,7640,7640,60
|
|
20231124,095300,49502700,7640,7640,7640,7640,1
|
|
20231124,095200,49495060,7640,7640,7640,7640,14
|
|
20231124,095100,49388100,7640,7640,7640,7640,0
|
|
20231124,095000,49388100,7640,7640,7640,7640,42
|
|
20231124,094900,49067220,7650,7650,7650,7650,0
|
|
20231124,094800,49067220,7650,7650,7650,7650,18
|
|
20231124,094700,48929520,7660,7660,7660,7660,0
|
|
20231124,094600,48929520,7660,7660,7660,7660,10
|
|
20231124,094500,48852920,7660,7660,7660,7660,3
|
|
20231124,094400,48829940,7660,7660,7660,7660,0
|
|
20231124,094300,48829940,7660,7660,7660,7660,0
|
|
20231124,094200,48829940,7660,7670,7670,7660,15
|
|
20231124,094100,48714940,7670,7670,7670,7670,490
|
|
20231124,094000,44956640,7670,7670,7670,7670,5
|
|
20231124,093900,44918290,7680,7680,7680,7680,53
|
|
20231124,093800,44511250,7700,7680,7700,7680,6
|
|
20231124,093700,44465150,7670,7670,7670,7670,0
|
|
20231124,093600,44465150,7670,7690,7710,7670,900
|
|
20231124,093500,37532790,7690,7670,7700,7670,228
|
|
20231124,093400,35779630,7670,7660,7670,7660,27
|
|
20231124,093300,35572800,7670,7660,7670,7660,14
|
|
20231124,093200,35465550,7660,7650,7660,7650,3
|
|
20231124,093100,35442580,7650,7650,7650,7650,16
|
|
20231124,093000,35320180,7650,7650,7650,7650,0
|
|
20231124,092900,35320180,7650,7640,7650,7640,64
|
|
20231124,092800,34831100,7630,7630,7630,7630,0
|
|
20231124,092700,34831100,7630,7630,7630,7630,0
|
|
20231124,092600,34831100,7630,7630,7630,7630,0
|
|
20231124,092500,34831100,7630,7630,7630,7630,0
|
|
20231124,092400,34831100,7630,7630,7630,7630,0
|
|
20231124,092300,34831100,7630,7630,7630,7630,0
|
|
20231124,092200,34831100,7630,7630,7630,7630,0
|
|
20231124,092100,34831100,7630,7630,7630,7630,0
|
|
20231124,092000,34831100,7630,7630,7630,7630,0
|
|
20231124,091900,34831100,7630,7630,7630,7630,1
|
|
20231124,091800,34823470,7630,7630,7630,7630,1
|
|
20231124,091700,34815840,7650,7650,7650,7650,0
|
|
20231124,091600,34815840,7650,7650,7650,7650,7
|
|
20231124,091500,34762290,7610,7610,7610,7610,0
|
|
20231124,091400,34762290,7610,7620,7630,7610,181
|
|
20231124,091300,33383000,7620,7620,7620,7620,0
|
|
20231124,091200,33383000,7620,7620,7620,7620,1
|
|
20231124,091100,33375380,7620,7600,7620,7600,1061
|
|
20231124,091000,25311300,7600,7590,7600,7590,135
|
|
20231124,090900,24286550,7590,7610,7610,7590,237
|
|
20231124,090800,22485470,7590,7590,7590,7590,0
|
|
20231124,090700,22485470,7590,7590,7590,7590,0
|
|
20231124,090600,22485470,7590,7590,7590,7590,0
|
|
20231124,090500,22485470,7590,7600,7600,7590,87
|
|
20231124,090400,21824470,7590,7610,7610,7590,106
|
|
20231124,090300,21018330,7610,7620,7660,7610,650
|
|
20231124,090200,16065530,7700,7610,7700,7610,35
|
|
20231124,090100,15798100,7710,7700,7720,7610,112
|
|
20231124,090000,14939310,7700,7730,7730,7570,1969
|