662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,195800,1049018290,7920,7920,7920,7920,0
|
|
20231123,195700,1049018290,7920,7920,7920,7920,0
|
|
20231123,195600,1049018290,7920,7920,7920,7920,0
|
|
20231123,195500,1049018290,7920,7920,7920,7920,0
|
|
20231123,195400,1049018290,7920,7920,7920,7920,0
|
|
20231123,195300,1049018290,7920,7920,7920,7920,0
|
|
20231123,195200,1049018290,7920,7920,7920,7920,0
|
|
20231123,195100,1049018290,7920,7920,7920,7920,0
|
|
20231123,195000,1049018290,7920,7920,7920,7920,0
|
|
20231123,194900,1049018290,7920,7920,7920,7920,0
|
|
20231123,194800,1049018290,7920,7920,7920,7920,0
|
|
20231123,194700,1049018290,7920,7920,7920,7920,0
|
|
20231123,194600,1049018290,7920,7920,7920,7920,0
|
|
20231123,194500,1049018290,7920,7920,7920,7920,0
|
|
20231123,194400,1049018290,7920,7920,7920,7920,0
|
|
20231123,194300,1049018290,7920,7920,7920,7920,0
|
|
20231123,194200,1049018290,7920,7920,7920,7920,0
|
|
20231123,194100,1049018290,7920,7920,7920,7920,0
|
|
20231123,194000,1049018290,7920,7920,7920,7920,0
|
|
20231123,193900,1049018290,7920,7920,7920,7920,0
|
|
20231123,193800,1049018290,7920,7920,7920,7920,0
|
|
20231123,193700,1049018290,7920,7920,7920,7920,0
|
|
20231123,193600,1049018290,7920,7920,7920,7920,0
|
|
20231123,193500,1049018290,7920,7920,7920,7920,0
|
|
20231123,193400,1049018290,7920,7920,7920,7920,0
|
|
20231123,193300,1049018290,7920,7920,7920,7920,0
|
|
20231123,193200,1049018290,7920,7920,7920,7920,0
|
|
20231123,193100,1049018290,7920,7920,7920,7920,0
|
|
20231123,193000,1049018290,7920,7920,7920,7920,0
|
|
20231123,192900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,192800,1049018290,7920,7920,7920,7920,0
|
|
20231123,192700,1049018290,7920,7920,7920,7920,0
|
|
20231123,192600,1049018290,7920,7920,7920,7920,0
|
|
20231123,192500,1049018290,7920,7920,7920,7920,0
|
|
20231123,192400,1049018290,7920,7920,7920,7920,0
|
|
20231123,192300,1049018290,7920,7920,7920,7920,0
|
|
20231123,192200,1049018290,7920,7920,7920,7920,0
|
|
20231123,192100,1049018290,7920,7920,7920,7920,0
|
|
20231123,192000,1049018290,7920,7920,7920,7920,0
|
|
20231123,191900,1049018290,7920,7920,7920,7920,0
|
|
20231123,191800,1049018290,7920,7920,7920,7920,0
|
|
20231123,191700,1049018290,7920,7920,7920,7920,0
|
|
20231123,191600,1049018290,7920,7920,7920,7920,0
|
|
20231123,191500,1049018290,7920,7920,7920,7920,0
|
|
20231123,191400,1049018290,7920,7920,7920,7920,0
|
|
20231123,191300,1049018290,7920,7920,7920,7920,0
|
|
20231123,191200,1049018290,7920,7920,7920,7920,0
|
|
20231123,191100,1049018290,7920,7920,7920,7920,0
|
|
20231123,191000,1049018290,7920,7920,7920,7920,0
|
|
20231123,190900,1049018290,7920,7920,7920,7920,0
|
|
20231123,190800,1049018290,7920,7920,7920,7920,0
|
|
20231123,190700,1049018290,7920,7920,7920,7920,0
|
|
20231123,190600,1049018290,7920,7920,7920,7920,0
|
|
20231123,190500,1049018290,7920,7920,7920,7920,0
|
|
20231123,190400,1049018290,7920,7920,7920,7920,0
|
|
20231123,190300,1049018290,7920,7920,7920,7920,0
|
|
20231123,190200,1049018290,7920,7920,7920,7920,0
|
|
20231123,190100,1049018290,7920,7920,7920,7920,0
|
|
20231123,190000,1049018290,7920,7920,7920,7920,0
|
|
20231123,185900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,185800,1049018290,7920,7920,7920,7920,0
|
|
20231123,185700,1049018290,7920,7920,7920,7920,0
|
|
20231123,185600,1049018290,7920,7920,7920,7920,0
|
|
20231123,185500,1049018290,7920,7920,7920,7920,0
|
|
20231123,185400,1049018290,7920,7920,7920,7920,0
|
|
20231123,185300,1049018290,7920,7920,7920,7920,0
|
|
20231123,185200,1049018290,7920,7920,7920,7920,0
|
|
20231123,185100,1049018290,7920,7920,7920,7920,0
|
|
20231123,185000,1049018290,7920,7920,7920,7920,0
|
|
20231123,184900,1049018290,7920,7920,7920,7920,0
|
|
20231123,184800,1049018290,7920,7920,7920,7920,0
|
|
20231123,184700,1049018290,7920,7920,7920,7920,0
|
|
20231123,184600,1049018290,7920,7920,7920,7920,0
|
|
20231123,184500,1049018290,7920,7920,7920,7920,0
|
|
20231123,184400,1049018290,7920,7920,7920,7920,0
|
|
20231123,184300,1049018290,7920,7920,7920,7920,0
|
|
20231123,184200,1049018290,7920,7920,7920,7920,0
|
|
20231123,184100,1049018290,7920,7920,7920,7920,0
|
|
20231123,184000,1049018290,7920,7920,7920,7920,0
|
|
20231123,183900,1049018290,7920,7920,7920,7920,0
|
|
20231123,183800,1049018290,7920,7920,7920,7920,0
|
|
20231123,183700,1049018290,7920,7920,7920,7920,0
|
|
20231123,183600,1049018290,7920,7920,7920,7920,0
|
|
20231123,183500,1049018290,7920,7920,7920,7920,0
|
|
20231123,183400,1049018290,7920,7920,7920,7920,0
|
|
20231123,183300,1049018290,7920,7920,7920,7920,0
|
|
20231123,183200,1049018290,7920,7920,7920,7920,0
|
|
20231123,183100,1049018290,7920,7920,7920,7920,0
|
|
20231123,183000,1049018290,7920,7920,7920,7920,0
|
|
20231123,182900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,182800,1049018290,7920,7920,7920,7920,0
|
|
20231123,182700,1049018290,7920,7920,7920,7920,0
|
|
20231123,182600,1049018290,7920,7920,7920,7920,0
|
|
20231123,182500,1049018290,7920,7920,7920,7920,0
|
|
20231123,182400,1049018290,7920,7920,7920,7920,0
|
|
20231123,182300,1049018290,7920,7920,7920,7920,0
|
|
20231123,182200,1049018290,7920,7920,7920,7920,0
|
|
20231123,182100,1049018290,7920,7920,7920,7920,0
|
|
20231123,182000,1049018290,7920,7920,7920,7920,0
|
|
20231123,181900,1049018290,7920,7920,7920,7920,0
|
|
20231123,181800,1049018290,7920,7920,7920,7920,0
|
|
20231123,181700,1049018290,7920,7920,7920,7920,0
|
|
20231123,181600,1049018290,7920,7920,7920,7920,0
|
|
20231123,181500,1049018290,7920,7920,7920,7920,0
|
|
20231123,181400,1049018290,7920,7920,7920,7920,0
|
|
20231123,181300,1049018290,7920,7920,7920,7920,0
|
|
20231123,181200,1049018290,7920,7920,7920,7920,0
|
|
20231123,181100,1049018290,7920,7920,7920,7920,0
|
|
20231123,181000,1049018290,7920,7920,7920,7920,0
|
|
20231123,180900,1049018290,7920,7920,7920,7920,0
|
|
20231123,180800,1049018290,7920,7920,7920,7920,0
|
|
20231123,180700,1049018290,7920,7920,7920,7920,0
|
|
20231123,180600,1049018290,7920,7920,7920,7920,0
|
|
20231123,180500,1049018290,7920,7920,7920,7920,0
|
|
20231123,180400,1049018290,7920,7920,7920,7920,0
|
|
20231123,180300,1049018290,7920,7920,7920,7920,0
|
|
20231123,180200,1049018290,7920,7920,7920,7920,0
|
|
20231123,180100,1049018290,7920,7920,7920,7920,0
|
|
20231123,180000,1049018290,7920,7920,7920,7920,0
|
|
20231123,175900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,175800,1049018290,7920,7920,7920,7920,0
|
|
20231123,175700,1049018290,7920,7920,7920,7920,0
|
|
20231123,175600,1049018290,7920,7920,7920,7920,0
|
|
20231123,175500,1049018290,7920,7920,7920,7920,0
|
|
20231123,175400,1049018290,7920,7920,7920,7920,0
|
|
20231123,175300,1049018290,7920,7920,7920,7920,0
|
|
20231123,175200,1049018290,7920,7920,7920,7920,0
|
|
20231123,175100,1049018290,7920,7920,7920,7920,0
|
|
20231123,175000,1049018290,7920,7920,7920,7920,0
|
|
20231123,174900,1049018290,7920,7920,7920,7920,0
|
|
20231123,174800,1049018290,7920,7920,7920,7920,0
|
|
20231123,174700,1049018290,7920,7920,7920,7920,0
|
|
20231123,174600,1049018290,7920,7920,7920,7920,0
|
|
20231123,174500,1049018290,7920,7920,7920,7920,0
|
|
20231123,174400,1049018290,7920,7920,7920,7920,0
|
|
20231123,174300,1049018290,7920,7920,7920,7920,0
|
|
20231123,174200,1049018290,7920,7920,7920,7920,0
|
|
20231123,174100,1049018290,7920,7920,7920,7920,0
|
|
20231123,174000,1049018290,7920,7920,7920,7920,0
|
|
20231123,173900,1049018290,7920,7920,7920,7920,0
|
|
20231123,173800,1049018290,7920,7920,7920,7920,0
|
|
20231123,173700,1049018290,7920,7920,7920,7920,0
|
|
20231123,173600,1049018290,7920,7920,7920,7920,0
|
|
20231123,173500,1049018290,7920,7920,7920,7920,0
|
|
20231123,173400,1049018290,7920,7920,7920,7920,0
|
|
20231123,173300,1049018290,7920,7920,7920,7920,0
|
|
20231123,173200,1049018290,7920,7920,7920,7920,0
|
|
20231123,173100,1049018290,7920,7920,7920,7920,0
|
|
20231123,173000,1049018290,7920,7920,7920,7920,0
|
|
20231123,172900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,172800,1049018290,7920,7920,7920,7920,0
|
|
20231123,172700,1049018290,7920,7920,7920,7920,0
|
|
20231123,172600,1049018290,7920,7920,7920,7920,0
|
|
20231123,172500,1049018290,7920,7920,7920,7920,0
|
|
20231123,172400,1049018290,7920,7920,7920,7920,0
|
|
20231123,172300,1049018290,7920,7920,7920,7920,0
|
|
20231123,172200,1049018290,7920,7920,7920,7920,0
|
|
20231123,172100,1049018290,7920,7920,7920,7920,0
|
|
20231123,172000,1049018290,7920,7920,7920,7920,0
|
|
20231123,171900,1049018290,7920,7920,7920,7920,0
|
|
20231123,171800,1049018290,7920,7920,7920,7920,0
|
|
20231123,171700,1049018290,7920,7920,7920,7920,0
|
|
20231123,171600,1049018290,7920,7920,7920,7920,0
|
|
20231123,171500,1049018290,7920,7920,7920,7920,0
|
|
20231123,171400,1049018290,7920,7920,7920,7920,0
|
|
20231123,171300,1049018290,7920,7920,7920,7920,0
|
|
20231123,171200,1049018290,7920,7920,7920,7920,0
|
|
20231123,171100,1049018290,7920,7920,7920,7920,0
|
|
20231123,171000,1049018290,7920,7920,7920,7920,0
|
|
20231123,170900,1049018290,7920,7920,7920,7920,0
|
|
20231123,170800,1049018290,7920,7920,7920,7920,0
|
|
20231123,170700,1049018290,7920,7920,7920,7920,0
|
|
20231123,170600,1049018290,7920,7920,7920,7920,0
|
|
20231123,170500,1049018290,7920,7920,7920,7920,0
|
|
20231123,170400,1049018290,7920,7920,7920,7920,0
|
|
20231123,170300,1049018290,7920,7920,7920,7920,0
|
|
20231123,170200,1049018290,7920,7920,7920,7920,0
|
|
20231123,170100,1049018290,7920,7920,7920,7920,0
|
|
20231123,170000,1049018290,7920,7920,7920,7920,0
|
|
20231123,165900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,165800,1049018290,7920,7920,7920,7920,0
|
|
20231123,165700,1049018290,7920,7920,7920,7920,0
|
|
20231123,165600,1049018290,7920,7920,7920,7920,0
|
|
20231123,165500,1049018290,7920,7920,7920,7920,0
|
|
20231123,165400,1049018290,7920,7920,7920,7920,0
|
|
20231123,165300,1049018290,7920,7920,7920,7920,0
|
|
20231123,165200,1049018290,7920,7920,7920,7920,0
|
|
20231123,165100,1049018290,7920,7920,7920,7920,0
|
|
20231123,165000,1049018290,7920,7920,7920,7920,0
|
|
20231123,164900,1049018290,7920,7920,7920,7920,0
|
|
20231123,164800,1049018290,7920,7920,7920,7920,0
|
|
20231123,164700,1049018290,7920,7920,7920,7920,0
|
|
20231123,164600,1049018290,7920,7920,7920,7920,0
|
|
20231123,164500,1049018290,7920,7920,7920,7920,0
|
|
20231123,164400,1049018290,7920,7920,7920,7920,0
|
|
20231123,164300,1049018290,7920,7920,7920,7920,0
|
|
20231123,164200,1049018290,7920,7920,7920,7920,0
|
|
20231123,164100,1049018290,7920,7920,7920,7920,0
|
|
20231123,164000,1049018290,7920,7920,7920,7920,0
|
|
20231123,163900,1049018290,7920,7920,7920,7920,0
|
|
20231123,163800,1049018290,7920,7920,7920,7920,0
|
|
20231123,163700,1049018290,7920,7920,7920,7920,0
|
|
20231123,163600,1049018290,7920,7920,7920,7920,0
|
|
20231123,163500,1049018290,7920,7920,7920,7920,0
|
|
20231123,163400,1049018290,7920,7920,7920,7920,0
|
|
20231123,163300,1049018290,7920,7920,7920,7920,0
|
|
20231123,163200,1049018290,7920,7920,7920,7920,0
|
|
20231123,163100,1049018290,7920,7920,7920,7920,0
|
|
20231123,163000,1049018290,7920,7920,7920,7920,0
|
|
20231123,162900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,162800,1049018290,7920,7920,7920,7920,0
|
|
20231123,162700,1049018290,7920,7920,7920,7920,0
|
|
20231123,162600,1049018290,7920,7920,7920,7920,0
|
|
20231123,162500,1049018290,7920,7920,7920,7920,0
|
|
20231123,162400,1049018290,7920,7920,7920,7920,0
|
|
20231123,162300,1049018290,7920,7920,7920,7920,0
|
|
20231123,162200,1049018290,7920,7920,7920,7920,0
|
|
20231123,162100,1049018290,7920,7920,7920,7920,0
|
|
20231123,162000,1049018290,7920,7920,7920,7920,0
|
|
20231123,161900,1049018290,7920,7920,7920,7920,0
|
|
20231123,161800,1049018290,7920,7920,7920,7920,0
|
|
20231123,161700,1049018290,7920,7920,7920,7920,0
|
|
20231123,161600,1049018290,7920,7920,7920,7920,0
|
|
20231123,161500,1049018290,7920,7920,7920,7920,0
|
|
20231123,161400,1049018290,7920,7920,7920,7920,0
|
|
20231123,161300,1049018290,7920,7920,7920,7920,0
|
|
20231123,161200,1049018290,7920,7920,7920,7920,0
|
|
20231123,161100,1049018290,7920,7920,7920,7920,0
|
|
20231123,161000,1049018290,7920,7920,7920,7920,0
|
|
20231123,160900,1049018290,7920,7920,7920,7920,0
|
|
20231123,160800,1049018290,7920,7920,7920,7920,0
|
|
20231123,160700,1049018290,7920,7920,7920,7920,0
|
|
20231123,160600,1049018290,7920,7920,7920,7920,0
|
|
20231123,160500,1049018290,7920,7920,7920,7920,0
|
|
20231123,160400,1049018290,7920,7920,7920,7920,0
|
|
20231123,160300,1049018290,7920,7920,7920,7920,0
|
|
20231123,160200,1049018290,7920,7920,7920,7920,0
|
|
20231123,160100,1049018290,7920,7920,7920,7920,0
|
|
20231123,160000,1049018290,7920,7920,7920,7920,0
|
|
20231123,155900,1049018290,7920,7920,7920,7920,3956
|
|
20231123,155800,1049018290,7920,7920,7920,7920,0
|
|
20231123,155700,1049018290,7920,7920,7920,7920,0
|
|
20231123,155600,1049018290,7920,7920,7920,7920,0
|
|
20231123,155500,1049018290,7920,7920,7920,7920,0
|
|
20231123,155400,1049018290,7920,7920,7920,7920,0
|
|
20231123,155300,1049018290,7920,7920,7920,7920,0
|
|
20231123,155200,1049018290,7920,7920,7920,7920,0
|
|
20231123,155100,1049018290,7920,7920,7920,7920,0
|
|
20231123,155000,1049018290,7920,7920,7920,7920,0
|
|
20231123,154900,1049018290,7920,7920,7920,7920,0
|
|
20231123,154800,1049018290,7920,7920,7920,7920,0
|
|
20231123,154700,1049018290,7920,7920,7920,7920,0
|
|
20231123,154600,1049018290,7920,7920,7920,7920,0
|
|
20231123,154500,1049018290,7920,7920,7920,7920,0
|
|
20231123,154400,1049018290,7920,7920,7920,7920,0
|
|
20231123,154300,1049018290,7920,7920,7920,7920,0
|
|
20231123,154200,1049018290,7920,7920,7920,7920,0
|
|
20231123,154100,1049018290,7920,7920,7920,7920,0
|
|
20231123,154000,1049018290,7920,7920,7920,7920,0
|
|
20231123,153900,1049018290,7920,7920,7920,7920,0
|
|
20231123,153800,1049018290,7920,7920,7920,7920,0
|
|
20231123,153700,1049018290,7920,7920,7920,7920,0
|
|
20231123,153600,1049018290,7920,7920,7920,7920,0
|
|
20231123,153500,1049018290,7920,7920,7920,7920,0
|
|
20231123,153400,1049018290,7920,7920,7920,7920,0
|
|
20231123,153300,1049018290,7920,7920,7920,7920,0
|
|
20231123,153200,1049018290,7920,7920,7920,7920,0
|
|
20231123,153100,1049018290,7920,7920,7920,7920,0
|
|
20231123,153000,1049018290,7920,7920,7920,7920,3956
|
|
20231123,152900,1017686770,7910,7910,7910,7910,0
|
|
20231123,152800,1017686770,7910,7910,7910,7910,0
|
|
20231123,152700,1017686770,7910,7910,7910,7910,0
|
|
20231123,152600,1017686770,7910,7910,7910,7910,0
|
|
20231123,152500,1017686770,7910,7910,7910,7910,0
|
|
20231123,152400,1017686770,7910,7910,7910,7910,0
|
|
20231123,152300,1017686770,7910,7910,7910,7910,0
|
|
20231123,152200,1017686770,7910,7910,7910,7910,0
|
|
20231123,152100,1017686770,7910,7910,7910,7910,0
|
|
20231123,152000,1017686770,7910,7910,7910,7910,0
|
|
20231123,151900,1017686770,7910,7930,7930,7910,3514
|
|
20231123,151800,989860190,7930,7950,7950,7930,5283
|
|
20231123,151700,947960610,7950,7950,7950,7950,3
|
|
20231123,151600,947936760,7940,7940,7940,7940,228
|
|
20231123,151500,946126440,7940,7940,7940,7940,76
|
|
20231123,151400,945523000,7930,7930,7930,7930,0
|
|
20231123,151300,945523000,7930,7930,7930,7930,102
|
|
20231123,151200,944714140,7930,7940,7940,7930,441
|
|
20231123,151100,941216870,7940,7940,7940,7940,1024
|
|
20231123,151000,933086310,7940,7940,7940,7940,150
|
|
20231123,150900,931895310,7940,7940,7950,7940,2007
|
|
20231123,150800,915959700,7940,7950,7950,7940,422
|
|
20231123,150700,912608200,7950,7950,7950,7950,256
|
|
20231123,150600,910573000,7950,7950,7950,7950,651
|
|
20231123,150500,905397550,7950,7950,7950,7950,36
|
|
20231123,150400,905111350,7950,7950,7950,7950,0
|
|
20231123,150300,905111350,7950,7950,7950,7940,61
|
|
20231123,150200,904626950,7940,7950,7950,7940,1004
|
|
20231123,150100,896653180,7950,7940,7950,7940,319
|
|
20231123,150000,894120310,7950,7940,7950,7940,209
|
|
20231123,145900,892460820,7940,7940,7940,7940,2
|
|
20231123,145800,892444940,7940,7950,7950,7940,22
|
|
20231123,145700,892270050,7950,7950,7950,7940,3062
|
|
20231123,145600,867957270,7950,7960,7960,7950,909
|
|
20231123,145500,860723080,7960,7950,7960,7950,231
|
|
20231123,145400,858886260,7940,7950,7950,7940,47
|
|
20231123,145300,858512830,7950,7950,7950,7950,185
|
|
20231123,145200,857042080,7950,7950,7950,7940,348
|
|
20231123,145100,854275980,7960,7950,7960,7950,931
|
|
20231123,145000,846873230,7960,7960,7960,7960,115
|
|
20231123,144900,845957830,7960,7950,7970,7950,1362
|
|
20231123,144800,835120610,7950,7950,7950,7950,756
|
|
20231123,144700,829110410,7950,7940,7950,7940,183
|
|
20231123,144600,827657370,7940,7950,7950,7940,76
|
|
20231123,144500,827053670,7950,7950,7950,7950,44
|
|
20231123,144400,826703870,7950,7950,7950,7950,1692
|
|
20231123,144300,813252470,7950,7950,7950,7950,1
|
|
20231123,144200,813244520,7960,7960,7960,7960,2
|
|
20231123,144100,813228600,7950,7960,7960,7950,123
|
|
20231123,144000,812250520,7960,7960,7960,7960,116
|
|
20231123,143900,811327160,7960,7960,7960,7960,182
|
|
20231123,143800,809878440,7960,7960,7960,7960,25
|
|
20231123,143700,809679440,7950,7960,7960,7950,107
|
|
20231123,143600,808828780,7960,7960,7960,7960,11
|
|
20231123,143500,808741220,7970,7960,7970,7960,2
|
|
20231123,143400,808725290,7960,7960,7960,7960,500
|
|
20231123,143300,804745290,7960,7960,7960,7960,1
|
|
20231123,143200,804737330,7950,7950,7960,7950,556
|
|
20231123,143100,800317120,7950,7950,7950,7950,1
|
|
20231123,143000,800309170,7950,7960,7960,7950,86
|
|
20231123,142900,799625010,7960,7960,7960,7960,44
|
|
20231123,142800,799274770,7960,7960,7960,7960,72
|
|
20231123,142700,798701650,7960,7970,7970,7960,54
|
|
20231123,142600,798271590,7970,7970,7970,7970,1
|
|
20231123,142500,798263620,7950,7970,7970,7950,120
|
|
20231123,142400,797309180,7970,7970,7970,7970,66
|
|
20231123,142300,796783160,7970,7970,7970,7960,56
|
|
20231123,142200,796337160,7970,7970,7970,7960,62
|
|
20231123,142100,795843620,7960,7960,7960,7960,132
|
|
20231123,142000,794792900,7960,7960,7960,7960,555
|
|
20231123,141900,790375100,7960,7970,7970,7960,28
|
|
20231123,141800,790151990,7980,7980,7980,7980,0
|
|
20231123,141700,790151990,7980,7980,7980,7980,0
|
|
20231123,141600,790151990,7980,7980,7980,7980,1
|
|
20231123,141500,790144010,7980,7980,7980,7980,1
|
|
20231123,141400,790136030,7980,7980,7980,7980,16
|
|
20231123,141300,790008350,7960,7960,7960,7960,20
|
|
20231123,141200,789849150,7960,7960,7960,7960,641
|
|
20231123,141100,784746790,7950,7950,7950,7950,0
|
|
20231123,141000,784746790,7950,7950,7950,7950,101
|
|
20231123,140900,783943840,7960,7960,7960,7960,369
|
|
20231123,140800,781006600,7960,7960,7960,7960,154
|
|
20231123,140700,779780760,7960,7970,7970,7960,150
|
|
20231123,140600,778585760,7960,7970,7970,7960,411
|
|
20231123,140500,775313850,7970,7970,7970,7970,0
|
|
20231123,140400,775313850,7970,7970,7970,7970,100
|
|
20231123,140300,774516850,7980,7980,7980,7980,0
|
|
20231123,140200,774516850,7980,7980,7980,7980,203
|
|
20231123,140100,772896910,7980,7980,7980,7980,654
|
|
20231123,140000,767677990,7980,7980,7980,7980,369
|
|
20231123,135900,764733370,7980,7980,7980,7980,0
|
|
20231123,135800,764733370,7980,7980,7980,7980,0
|
|
20231123,135700,764733370,7980,7980,7980,7980,2
|
|
20231123,135600,764717410,7990,7980,7990,7980,63
|
|
20231123,135500,764214660,7990,7990,7990,7990,68
|
|
20231123,135400,763671340,7990,7990,7990,7990,6
|
|
20231123,135300,763623400,7980,7980,7980,7980,187
|
|
20231123,135200,762131140,7990,7990,7990,7990,0
|
|
20231123,135100,762131140,7990,7990,7990,7990,21
|
|
20231123,135000,761963350,7990,7970,7990,7970,5
|
|
20231123,134900,761923480,7990,7990,7990,7990,2
|
|
20231123,134800,761907500,7990,7990,7990,7990,625
|
|
20231123,134700,756913750,7990,7990,7990,7990,0
|
|
20231123,134600,756913750,7990,7990,7990,7990,2
|
|
20231123,134500,756897770,7990,7990,7990,7990,1
|
|
20231123,134400,756889780,7980,7990,7990,7980,12
|
|
20231123,134300,756793910,7990,7990,7990,7990,1
|
|
20231123,134200,756785920,7960,7970,7970,7960,530
|
|
20231123,134100,752561830,7990,7990,7990,7990,0
|
|
20231123,134000,752561830,7990,7980,7990,7980,5
|
|
20231123,133900,752521890,7990,7990,7990,7990,62
|
|
20231123,133800,752026510,7990,7960,7990,7960,2824
|
|
20231123,133700,729521380,7960,7960,7960,7960,0
|
|
20231123,133600,729521380,7960,7960,7960,7960,50
|
|
20231123,133500,729123380,7970,7970,7970,7970,0
|
|
20231123,133400,729123380,7970,7970,7970,7970,37
|
|
20231123,133300,728828490,7970,7970,7970,7970,0
|
|
20231123,133200,728828490,7970,7970,7970,7970,0
|
|
20231123,133100,728828490,7970,7970,7970,7970,0
|
|
20231123,133000,728828490,7970,7970,7970,7970,1
|
|
20231123,132900,728820520,7970,7970,7970,7970,69
|
|
20231123,132800,728270590,7970,7970,7970,7970,0
|
|
20231123,132700,728270590,7970,7960,7970,7960,28
|
|
20231123,132600,728047610,7960,7960,7960,7960,0
|
|
20231123,132500,728047610,7960,7960,7960,7960,169
|
|
20231123,132400,726702370,7970,7970,7970,7970,300
|
|
20231123,132300,724311370,7970,7970,7970,7970,10
|
|
20231123,132200,724231670,7970,7970,7970,7970,40
|
|
20231123,132100,723912870,7970,7970,7970,7970,514
|
|
20231123,132000,719816290,7970,7970,7970,7970,20
|
|
20231123,131900,719656890,7990,7990,7990,7990,1
|
|
20231123,131800,719648900,7980,7980,7980,7980,1695
|
|
20231123,131700,706122800,7980,7980,7980,7980,250
|
|
20231123,131600,704127800,7980,7980,7980,7980,200
|
|
20231123,131500,702531800,8000,7980,8000,7980,2
|
|
20231123,131400,702515820,7980,7990,7990,7980,601
|
|
20231123,131300,697717830,7990,7990,7990,7990,0
|
|
20231123,131200,697717830,7990,7990,7990,7990,2
|
|
20231123,131100,697701850,7990,7990,7990,7990,0
|
|
20231123,131000,697701850,7990,7990,7990,7990,1
|
|
20231123,130900,697693860,7990,7990,7990,7990,0
|
|
20231123,130800,697693860,7990,7990,7990,7990,31
|
|
20231123,130700,697446170,7990,7990,7990,7990,0
|
|
20231123,130600,697446170,7990,7990,7990,7990,0
|
|
20231123,130500,697446170,7990,7990,7990,7990,3
|
|
20231123,130400,697422200,7990,7980,7990,7980,111
|
|
20231123,130300,696536210,7990,7990,7990,7990,0
|
|
20231123,130200,696536210,7990,7990,7990,7990,14
|
|
20231123,130100,696424350,7990,7990,7990,7990,162
|
|
20231123,130000,695129970,7990,7990,7990,7990,43
|
|
20231123,125900,694786400,8000,8000,8000,8000,201
|
|
20231123,125800,693178400,8000,8000,8000,8000,37
|
|
20231123,125700,692882400,8000,8000,8000,8000,1542
|
|
20231123,125600,680546400,8000,8000,8000,8000,2
|
|
20231123,125500,680530400,8000,7980,8000,7980,107
|
|
20231123,125400,679674420,7980,7980,7980,7980,0
|
|
20231123,125300,679674420,7980,7980,7980,7980,2
|
|
20231123,125200,679658460,7980,7990,7990,7980,427
|
|
20231123,125100,676247530,7990,7990,7990,7990,10
|
|
20231123,125000,676167630,7990,7990,7990,7990,592
|
|
20231123,124900,671437550,7990,7990,7990,7990,0
|
|
20231123,124800,671437550,7990,7990,7990,7990,39
|
|
20231123,124700,671125940,7990,7990,7990,7990,7
|
|
20231123,124600,671070010,7990,7990,7990,7990,10
|
|
20231123,124500,670990110,8000,8000,8000,8000,56
|
|
20231123,124400,670542110,7990,7990,7990,7990,0
|
|
20231123,124300,670542110,7990,7990,7990,7990,0
|
|
20231123,124200,670542110,7990,7990,7990,7990,0
|
|
20231123,124100,670542110,7990,7990,7990,7990,0
|
|
20231123,124000,670542110,7990,7990,7990,7990,108
|
|
20231123,123900,669679190,7980,7980,7980,7980,0
|
|
20231123,123800,669679190,7980,7980,7980,7980,0
|
|
20231123,123700,669679190,7980,7980,7980,7980,17
|
|
20231123,123600,669543530,7980,7980,7980,7980,0
|
|
20231123,123500,669543530,7980,7980,7980,7980,0
|
|
20231123,123400,669543530,7980,7980,7980,7980,455
|
|
20231123,123300,665912630,7980,7980,7980,7980,100
|
|
20231123,123200,665114630,7980,7990,7990,7980,121
|
|
20231123,123100,664147850,7990,7990,7990,7990,316
|
|
20231123,123000,661623010,8000,8000,8000,8000,0
|
|
20231123,122900,661623010,8000,8000,8000,8000,0
|
|
20231123,122800,661623010,8000,8000,8000,8000,118
|
|
20231123,122700,660679010,7980,7980,7980,7980,0
|
|
20231123,122600,660679010,7980,7990,7990,7980,146
|
|
20231123,122500,659513230,7990,7990,7990,7990,10
|
|
20231123,122400,659433330,7990,7990,7990,7990,0
|
|
20231123,122300,659433330,7990,7990,7990,7990,0
|
|
20231123,122200,659433330,7990,7990,7990,7990,28
|
|
20231123,122100,659209610,7990,7990,7990,7990,1
|
|
20231123,122000,659201620,7980,7980,7980,7980,0
|
|
20231123,121900,659201620,7980,7990,7990,7980,411
|
|
20231123,121800,655921730,7980,7980,7990,7980,1621
|
|
20231123,121700,642982140,7990,7990,7990,7990,718
|
|
20231123,121600,637245320,7990,7990,7990,7990,0
|
|
20231123,121500,637245320,7990,8000,8000,7990,213
|
|
20231123,121400,635543330,8000,8000,8000,8000,0
|
|
20231123,121300,635543330,8000,8000,8000,8000,1
|
|
20231123,121200,635535330,8000,8000,8000,8000,205
|
|
20231123,121100,633895330,8000,8000,8000,8000,400
|
|
20231123,121000,630695330,8000,8000,8000,8000,0
|
|
20231123,120900,630695330,8000,8000,8000,7990,505
|
|
20231123,120800,626655340,8000,8000,8000,8000,5
|
|
20231123,120700,626615340,8000,8000,8000,8000,2
|
|
20231123,120600,626599340,8000,8000,8000,8000,182
|
|
20231123,120500,625143340,8010,8000,8010,8000,51
|
|
20231123,120400,624735330,8010,8010,8010,8010,0
|
|
20231123,120300,624735330,8010,8000,8010,8000,3
|
|
20231123,120200,624711320,7990,7990,8010,7990,355
|
|
20231123,120100,621868870,8010,8000,8010,8000,19
|
|
20231123,120000,621716720,8010,8010,8010,8010,10
|
|
20231123,115900,621636620,8000,8000,8000,8000,190
|
|
20231123,115800,620116620,8010,8010,8010,8010,886
|
|
20231123,115700,613019760,8000,8000,8000,8000,93
|
|
20231123,115600,612275760,8000,8000,8000,8000,1
|
|
20231123,115500,612267760,8000,8000,8000,8000,406
|
|
20231123,115400,609019760,8000,8000,8000,8000,113
|
|
20231123,115300,608115760,8000,8000,8000,8000,434
|
|
20231123,115200,604643760,8000,8000,8000,8000,50
|
|
20231123,115100,604243760,8010,8010,8010,8010,12
|
|
20231123,115000,604147640,8000,8010,8010,8000,25
|
|
20231123,114900,603947630,8010,8010,8010,8010,0
|
|
20231123,114800,603947630,8010,7990,8010,7990,11
|
|
20231123,114700,603859720,8010,8010,8010,8010,14
|
|
20231123,114600,603747580,8010,8010,8010,8010,2
|
|
20231123,114500,603731560,8010,8010,8010,8010,0
|
|
20231123,114400,603731560,8010,8010,8010,8010,0
|
|
20231123,114300,603731560,8010,8010,8010,8010,0
|
|
20231123,114200,603731560,8010,8010,8010,8010,1
|
|
20231123,114100,603723550,8000,8010,8010,8000,1002
|
|
20231123,114000,595707050,8010,8010,8010,8010,60
|
|
20231123,113900,595226450,8010,8000,8010,8000,318
|
|
20231123,113800,592681250,8010,8010,8010,8010,1
|
|
20231123,113700,592673240,8010,8010,8010,8010,30
|
|
20231123,113600,592432940,8000,8010,8010,8000,102
|
|
20231123,113500,591616020,8010,8000,8010,8000,21
|
|
20231123,113400,591447910,8010,8000,8010,8000,1550
|
|
20231123,113300,579036910,8000,8000,8000,8000,155
|
|
20231123,113200,577796910,8000,8000,8000,8000,23
|
|
20231123,113100,577612910,8000,8000,8000,8000,2885
|
|
20231123,113000,554532910,8000,8010,8010,8000,14
|
|
20231123,112900,554420890,8010,8010,8010,8010,6
|
|
20231123,112800,554372830,8010,8010,8010,8010,128
|
|
20231123,112700,553347550,8010,8000,8010,8000,2204
|
|
20231123,112600,535715510,8000,8000,8000,8000,10
|
|
20231123,112500,535635510,8000,8000,8000,8000,2
|
|
20231123,112400,535619510,8000,8000,8000,8000,1101
|
|
20231123,112300,526811510,8000,7990,8000,7990,1984
|
|
20231123,112200,510949350,7990,7990,7990,7990,150
|
|
20231123,112100,509750850,7990,7990,7990,7990,0
|
|
20231123,112000,509750850,7990,8000,8000,7990,520
|
|
20231123,111900,505595050,8000,8000,8000,8000,15
|
|
20231123,111800,505475050,8000,8000,8000,8000,232
|
|
20231123,111700,503619050,8000,7990,8000,7990,398
|
|
20231123,111600,500435200,8000,8000,8000,8000,4
|
|
20231123,111500,500403200,8000,8000,8000,8000,0
|
|
20231123,111400,500403200,8000,8000,8000,8000,20
|
|
20231123,111300,500243200,8000,8000,8000,8000,15
|
|
20231123,111200,500123200,8000,8000,8000,8000,0
|
|
20231123,111100,500123200,8000,8000,8000,8000,1
|
|
20231123,111000,500115200,7990,8000,8000,7990,6
|
|
20231123,110900,500067250,7990,7990,7990,7990,1
|
|
20231123,110800,500059260,7990,7990,7990,7990,2
|
|
20231123,110700,500043280,7990,7990,7990,7990,5
|
|
20231123,110600,500003330,7990,7990,7990,7990,6
|
|
20231123,110500,499955390,7990,7990,7990,7990,256
|
|
20231123,110400,497909950,7990,7990,7990,7990,0
|
|
20231123,110300,497909950,7990,7990,7990,7990,0
|
|
20231123,110200,497909950,7990,7990,7990,7990,429
|
|
20231123,110100,494482240,7990,7990,7990,7990,20
|
|
20231123,110000,494322440,7990,7990,7990,7990,0
|
|
20231123,105900,494322440,7990,7990,7990,7990,0
|
|
20231123,105800,494322440,7990,7990,7990,7990,0
|
|
20231123,105700,494322440,7990,7990,7990,7990,0
|
|
20231123,105600,494322440,7990,7990,7990,7990,80
|
|
20231123,105500,493683240,7990,7990,7990,7990,0
|
|
20231123,105400,493683240,7990,7990,7990,7990,14
|
|
20231123,105300,493571380,7990,7990,7990,7990,96
|
|
20231123,105200,492804340,8000,7990,8000,7990,201
|
|
20231123,105100,491197620,7990,7990,7990,7990,100
|
|
20231123,105000,490398620,8000,7980,8000,7980,106
|
|
20231123,104900,489551720,7990,7990,7990,7990,5
|
|
20231123,104800,489511770,7990,7990,7990,7990,20
|
|
20231123,104700,489351970,7990,7990,7990,7990,10
|
|
20231123,104600,489272070,7990,7990,7990,7990,1005
|
|
20231123,104500,481242120,7990,7990,7990,7990,0
|
|
20231123,104400,481242120,7990,7990,7990,7990,2
|
|
20231123,104300,481226140,7990,7970,7990,7970,240
|
|
20231123,104200,479310540,7980,7980,7980,7980,0
|
|
20231123,104100,479310540,7980,7980,7980,7980,425
|
|
20231123,104000,475919040,7980,7980,7980,7980,117
|
|
20231123,103900,474985380,7980,7980,7980,7980,68
|
|
20231123,103800,474442740,7980,7980,7980,7980,0
|
|
20231123,103700,474442740,7980,7980,7980,7980,92
|
|
20231123,103600,473708580,7970,7970,7970,7970,1
|
|
20231123,103500,473700610,7970,7970,7970,7970,13
|
|
20231123,103400,473597000,7970,7970,7970,7970,180
|
|
20231123,103300,472162400,7970,7970,7970,7970,165
|
|
20231123,103200,470847350,7970,7970,7970,7970,403
|
|
20231123,103100,467635440,7980,7980,7980,7980,112
|
|
20231123,103000,466741680,7980,7980,7980,7980,160
|
|
20231123,102900,465464880,7980,7980,7980,7980,0
|
|
20231123,102800,465464880,7980,7980,7980,7980,6
|
|
20231123,102700,465417000,7980,7980,7980,7980,0
|
|
20231123,102600,465417000,7980,7980,7990,7980,203
|
|
20231123,102500,463796010,7980,7980,7980,7980,100
|
|
20231123,102400,462998010,7980,7980,7980,7980,38
|
|
20231123,102300,462694770,7980,7980,7980,7980,35
|
|
20231123,102200,462415470,7960,7960,7960,7960,0
|
|
20231123,102100,462415470,7960,7970,7970,7960,496
|
|
20231123,102000,458463920,7970,7970,7970,7970,100
|
|
20231123,101900,457666920,7970,7970,7970,7970,19
|
|
20231123,101800,457515490,7980,7970,7980,7970,710
|
|
20231123,101700,451856740,7970,7980,7980,7970,102
|
|
20231123,101600,451043780,7970,7970,7970,7970,13
|
|
20231123,101500,450940170,7970,7980,7980,7970,29
|
|
20231123,101400,450708760,7980,7970,7980,7970,75
|
|
20231123,101300,450110850,7970,7980,7980,7970,205
|
|
20231123,101200,448476960,7970,7980,7980,7970,262
|
|
20231123,101100,446386210,7980,7980,7980,7980,24
|
|
20231123,101000,446194690,7980,7990,7990,7980,91
|
|
20231123,100900,445468470,7990,7990,8000,7990,327
|
|
20231123,100800,442855390,7990,7990,7990,7990,1152
|
|
20231123,100700,433650910,7990,7990,8000,7990,1609
|
|
20231123,100600,420794800,8000,8000,8000,8000,130
|
|
20231123,100500,419754800,8000,8000,8010,8000,164
|
|
20231123,100400,418442790,8010,8000,8010,8000,491
|
|
20231123,100300,414514760,8010,8010,8010,8000,142
|
|
20231123,100200,413377440,8010,8010,8020,8010,128
|
|
20231123,100100,412352150,8010,8000,8010,8000,2437
|
|
20231123,100000,392843460,8000,7990,8000,7990,21
|
|
20231123,095900,392675560,7990,7990,7990,7990,1436
|
|
20231123,095800,381201920,7990,7990,7990,7990,20
|
|
20231123,095700,381042120,7990,7990,7990,7990,31
|
|
20231123,095600,380794430,7980,7980,7990,7980,868
|
|
20231123,095500,373867760,7980,7970,7980,7970,385
|
|
20231123,095400,370797160,7970,7970,7980,7970,79
|
|
20231123,095300,370167480,7970,7970,7970,7970,0
|
|
20231123,095200,370167480,7970,7970,7970,7970,7
|
|
20231123,095100,370111690,7950,7960,7960,7950,30
|
|
20231123,095000,369873000,7970,7970,7970,7960,815
|
|
20231123,094900,363380130,7980,7960,7980,7960,1412
|
|
20231123,094800,352136330,7960,7970,7970,7960,108
|
|
20231123,094700,351276570,7970,7980,7980,7970,101
|
|
20231123,094600,350470600,7980,7980,7980,7980,1286
|
|
20231123,094500,340208320,7950,7980,7980,7950,173
|
|
20231123,094400,338831290,7950,7950,7950,7950,1180
|
|
20231123,094300,329450290,7950,7950,7950,7950,136
|
|
20231123,094200,328369090,7950,7960,7960,7950,883
|
|
20231123,094100,321340710,7970,7980,7980,7970,318
|
|
20231123,094000,318805910,7980,7980,7990,7970,460
|
|
20231123,093900,315132180,7980,7980,7980,7980,52
|
|
20231123,093800,314717220,7980,7990,7990,7980,2
|
|
20231123,093700,314701250,7990,7990,7990,7990,100
|
|
20231123,093600,313902250,7990,7960,7990,7960,13
|
|
20231123,093500,313798740,7990,8000,8000,7960,3160
|
|
20231123,093400,288643720,7990,7960,7990,7960,2433
|
|
20231123,093300,269225910,7960,7960,7970,7960,186
|
|
20231123,093200,267745330,7970,7970,7970,7970,20
|
|
20231123,093100,267585930,7980,7970,7980,7970,11
|
|
20231123,093000,267498250,7970,7970,7970,7960,378
|
|
20231123,092900,264485850,7970,7970,7970,7960,153
|
|
20231123,092800,263266450,7970,7980,7990,7970,246
|
|
20231123,092700,261303380,7980,7980,7980,7970,978
|
|
20231123,092600,253498950,7980,7970,7980,7970,325
|
|
20231123,092500,250908690,7970,7950,7970,7950,399
|
|
20231123,092400,247732620,7970,7970,7970,7970,13
|
|
20231123,092300,247629010,7970,7970,7970,7950,205
|
|
20231123,092200,245999040,7950,7950,7970,7950,468
|
|
20231123,092100,242278400,7950,7970,7970,7950,1050
|
|
20231123,092000,233929530,7980,7980,7980,7980,192
|
|
20231123,091900,232397370,7980,7980,7980,7980,500
|
|
20231123,091800,228407370,7980,7980,7980,7960,331
|
|
20231123,091700,225769490,7970,7980,7980,7970,105
|
|
20231123,091600,224931930,7980,7970,7980,7960,1562
|
|
20231123,091500,212483910,7970,7970,7970,7970,18
|
|
20231123,091400,212340450,7970,7970,7970,7970,175
|
|
20231123,091300,210945700,7980,7980,7990,7980,469
|
|
20231123,091200,207201060,7990,7970,7990,7970,408
|
|
20231123,091100,203949040,7960,7960,7970,7950,46
|
|
20231123,091000,203582970,7960,7970,7970,7940,867
|
|
20231123,090900,196689020,7960,7990,7990,7960,1350
|
|
20231123,090800,185927550,7990,8010,8010,7990,1047
|
|
20231123,090700,177548850,8020,7990,8020,7990,4193
|
|
20231123,090600,143988710,7990,7970,7990,7970,817
|
|
20231123,090500,137466990,7990,7990,7990,7980,1068
|
|
20231123,090400,128937610,7990,7990,8000,7980,4435
|
|
20231123,090300,93501860,7990,7970,8000,7960,1876
|
|
20231123,090200,78552470,7960,7920,7960,7880,5548
|
|
20231123,090100,34608910,7920,7940,7940,7920,537
|
|
20231123,090000,30347480,7940,7940,7970,7940,3757
|