675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,201100,1120102240,7950,7950,7950,7950,0
|
|
20231124,201000,1120102240,7950,7950,7950,7950,0
|
|
20231124,200900,1120102240,7950,7950,7950,7950,0
|
|
20231124,200800,1120102240,7950,7950,7950,7950,0
|
|
20231124,200700,1120102240,7950,7950,7950,7950,0
|
|
20231124,200600,1120102240,7950,7950,7950,7950,0
|
|
20231124,200500,1120102240,7950,7950,7950,7950,0
|
|
20231124,200400,1120102240,7950,7950,7950,7950,0
|
|
20231124,200300,1120102240,7950,7950,7950,7950,0
|
|
20231124,200200,1120102240,7950,7950,7950,7950,0
|
|
20231124,200100,1120102240,7950,7950,7950,7950,0
|
|
20231124,200000,1120102240,7950,7950,7950,7950,0
|
|
20231124,195900,1120102240,7950,7950,7950,7950,0
|
|
20231124,195800,1120102240,7950,7950,7950,7950,0
|
|
20231124,195700,1120102240,7950,7950,7950,7950,0
|
|
20231124,195600,1120102240,7950,7950,7950,7950,0
|
|
20231124,195500,1120102240,7950,7950,7950,7950,0
|
|
20231124,195400,1120102240,7950,7950,7950,7950,0
|
|
20231124,195300,1120102240,7950,7950,7950,7950,0
|
|
20231124,195200,1120102240,7950,7950,7950,7950,0
|
|
20231124,195100,1120102240,7950,7950,7950,7950,0
|
|
20231124,195000,1120102240,7950,7950,7950,7950,0
|
|
20231124,194900,1120102240,7950,7950,7950,7950,0
|
|
20231124,194800,1120102240,7950,7950,7950,7950,0
|
|
20231124,194700,1120102240,7950,7950,7950,7950,0
|
|
20231124,194600,1120102240,7950,7950,7950,7950,0
|
|
20231124,194500,1120102240,7950,7950,7950,7950,0
|
|
20231124,194400,1120102240,7950,7950,7950,7950,0
|
|
20231124,194300,1120102240,7950,7950,7950,7950,0
|
|
20231124,194200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,194100,1120102240,7950,7950,7950,7950,0
|
|
20231124,194000,1120102240,7950,7950,7950,7950,0
|
|
20231124,193900,1120102240,7950,7950,7950,7950,0
|
|
20231124,193800,1120102240,7950,7950,7950,7950,0
|
|
20231124,193700,1120102240,7950,7950,7950,7950,0
|
|
20231124,193600,1120102240,7950,7950,7950,7950,0
|
|
20231124,193500,1120102240,7950,7950,7950,7950,0
|
|
20231124,193400,1120102240,7950,7950,7950,7950,0
|
|
20231124,193300,1120102240,7950,7950,7950,7950,0
|
|
20231124,193200,1120102240,7950,7950,7950,7950,0
|
|
20231124,193100,1120102240,7950,7950,7950,7950,0
|
|
20231124,193000,1120102240,7950,7950,7950,7950,0
|
|
20231124,192900,1120102240,7950,7950,7950,7950,0
|
|
20231124,192800,1120102240,7950,7950,7950,7950,0
|
|
20231124,192700,1120102240,7950,7950,7950,7950,0
|
|
20231124,192600,1120102240,7950,7950,7950,7950,0
|
|
20231124,192500,1120102240,7950,7950,7950,7950,0
|
|
20231124,192400,1120102240,7950,7950,7950,7950,0
|
|
20231124,192300,1120102240,7950,7950,7950,7950,0
|
|
20231124,192200,1120102240,7950,7950,7950,7950,0
|
|
20231124,192100,1120102240,7950,7950,7950,7950,0
|
|
20231124,192000,1120102240,7950,7950,7950,7950,0
|
|
20231124,191900,1120102240,7950,7950,7950,7950,0
|
|
20231124,191800,1120102240,7950,7950,7950,7950,0
|
|
20231124,191700,1120102240,7950,7950,7950,7950,0
|
|
20231124,191600,1120102240,7950,7950,7950,7950,0
|
|
20231124,191500,1120102240,7950,7950,7950,7950,0
|
|
20231124,191400,1120102240,7950,7950,7950,7950,0
|
|
20231124,191300,1120102240,7950,7950,7950,7950,0
|
|
20231124,191200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,191100,1120102240,7950,7950,7950,7950,0
|
|
20231124,191000,1120102240,7950,7950,7950,7950,0
|
|
20231124,190900,1120102240,7950,7950,7950,7950,0
|
|
20231124,190800,1120102240,7950,7950,7950,7950,0
|
|
20231124,190700,1120102240,7950,7950,7950,7950,0
|
|
20231124,190600,1120102240,7950,7950,7950,7950,0
|
|
20231124,190500,1120102240,7950,7950,7950,7950,0
|
|
20231124,190400,1120102240,7950,7950,7950,7950,0
|
|
20231124,190300,1120102240,7950,7950,7950,7950,0
|
|
20231124,190200,1120102240,7950,7950,7950,7950,0
|
|
20231124,190100,1120102240,7950,7950,7950,7950,0
|
|
20231124,190000,1120102240,7950,7950,7950,7950,0
|
|
20231124,185900,1120102240,7950,7950,7950,7950,0
|
|
20231124,185800,1120102240,7950,7950,7950,7950,0
|
|
20231124,185700,1120102240,7950,7950,7950,7950,0
|
|
20231124,185600,1120102240,7950,7950,7950,7950,0
|
|
20231124,185500,1120102240,7950,7950,7950,7950,0
|
|
20231124,185400,1120102240,7950,7950,7950,7950,0
|
|
20231124,185300,1120102240,7950,7950,7950,7950,0
|
|
20231124,185200,1120102240,7950,7950,7950,7950,0
|
|
20231124,185100,1120102240,7950,7950,7950,7950,0
|
|
20231124,185000,1120102240,7950,7950,7950,7950,0
|
|
20231124,184900,1120102240,7950,7950,7950,7950,0
|
|
20231124,184800,1120102240,7950,7950,7950,7950,0
|
|
20231124,184700,1120102240,7950,7950,7950,7950,0
|
|
20231124,184600,1120102240,7950,7950,7950,7950,0
|
|
20231124,184500,1120102240,7950,7950,7950,7950,0
|
|
20231124,184400,1120102240,7950,7950,7950,7950,0
|
|
20231124,184300,1120102240,7950,7950,7950,7950,0
|
|
20231124,184200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,184100,1120102240,7950,7950,7950,7950,0
|
|
20231124,184000,1120102240,7950,7950,7950,7950,0
|
|
20231124,183900,1120102240,7950,7950,7950,7950,0
|
|
20231124,183800,1120102240,7950,7950,7950,7950,0
|
|
20231124,183700,1120102240,7950,7950,7950,7950,0
|
|
20231124,183600,1120102240,7950,7950,7950,7950,0
|
|
20231124,183500,1120102240,7950,7950,7950,7950,0
|
|
20231124,183400,1120102240,7950,7950,7950,7950,0
|
|
20231124,183300,1120102240,7950,7950,7950,7950,0
|
|
20231124,183200,1120102240,7950,7950,7950,7950,0
|
|
20231124,183100,1120102240,7950,7950,7950,7950,0
|
|
20231124,183000,1120102240,7950,7950,7950,7950,0
|
|
20231124,182900,1120102240,7950,7950,7950,7950,0
|
|
20231124,182800,1120102240,7950,7950,7950,7950,0
|
|
20231124,182700,1120102240,7950,7950,7950,7950,0
|
|
20231124,182600,1120102240,7950,7950,7950,7950,0
|
|
20231124,182500,1120102240,7950,7950,7950,7950,0
|
|
20231124,182400,1120102240,7950,7950,7950,7950,0
|
|
20231124,182300,1120102240,7950,7950,7950,7950,0
|
|
20231124,182200,1120102240,7950,7950,7950,7950,0
|
|
20231124,182100,1120102240,7950,7950,7950,7950,0
|
|
20231124,182000,1120102240,7950,7950,7950,7950,0
|
|
20231124,181900,1120102240,7950,7950,7950,7950,0
|
|
20231124,181800,1120102240,7950,7950,7950,7950,0
|
|
20231124,181700,1120102240,7950,7950,7950,7950,0
|
|
20231124,181600,1120102240,7950,7950,7950,7950,0
|
|
20231124,181500,1120102240,7950,7950,7950,7950,0
|
|
20231124,181400,1120102240,7950,7950,7950,7950,0
|
|
20231124,181300,1120102240,7950,7950,7950,7950,0
|
|
20231124,181200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,181100,1120102240,7950,7950,7950,7950,0
|
|
20231124,181000,1120102240,7950,7950,7950,7950,0
|
|
20231124,180900,1120102240,7950,7950,7950,7950,0
|
|
20231124,180800,1120102240,7950,7950,7950,7950,0
|
|
20231124,180700,1120102240,7950,7950,7950,7950,0
|
|
20231124,180600,1120102240,7950,7950,7950,7950,0
|
|
20231124,180500,1120102240,7950,7950,7950,7950,0
|
|
20231124,180400,1120102240,7950,7950,7950,7950,0
|
|
20231124,180300,1120102240,7950,7950,7950,7950,0
|
|
20231124,180200,1120102240,7950,7950,7950,7950,0
|
|
20231124,180100,1120102240,7950,7950,7950,7950,0
|
|
20231124,180000,1120102240,7950,7950,7950,7950,0
|
|
20231124,175900,1120102240,7950,7950,7950,7950,0
|
|
20231124,175800,1120102240,7950,7950,7950,7950,0
|
|
20231124,175700,1120102240,7950,7950,7950,7950,0
|
|
20231124,175600,1120102240,7950,7950,7950,7950,0
|
|
20231124,175500,1120102240,7950,7950,7950,7950,0
|
|
20231124,175400,1120102240,7950,7950,7950,7950,0
|
|
20231124,175300,1120102240,7950,7950,7950,7950,0
|
|
20231124,175200,1120102240,7950,7950,7950,7950,0
|
|
20231124,175100,1120102240,7950,7950,7950,7950,0
|
|
20231124,175000,1120102240,7950,7950,7950,7950,0
|
|
20231124,174900,1120102240,7950,7950,7950,7950,0
|
|
20231124,174800,1120102240,7950,7950,7950,7950,0
|
|
20231124,174700,1120102240,7950,7950,7950,7950,0
|
|
20231124,174600,1120102240,7950,7950,7950,7950,0
|
|
20231124,174500,1120102240,7950,7950,7950,7950,0
|
|
20231124,174400,1120102240,7950,7950,7950,7950,0
|
|
20231124,174300,1120102240,7950,7950,7950,7950,0
|
|
20231124,174200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,174100,1120102240,7950,7950,7950,7950,0
|
|
20231124,174000,1120102240,7950,7950,7950,7950,0
|
|
20231124,173900,1120102240,7950,7950,7950,7950,0
|
|
20231124,173800,1120102240,7950,7950,7950,7950,0
|
|
20231124,173700,1120102240,7950,7950,7950,7950,0
|
|
20231124,173600,1120102240,7950,7950,7950,7950,0
|
|
20231124,173500,1120102240,7950,7950,7950,7950,0
|
|
20231124,173400,1120102240,7950,7950,7950,7950,0
|
|
20231124,173300,1120102240,7950,7950,7950,7950,0
|
|
20231124,173200,1120102240,7950,7950,7950,7950,0
|
|
20231124,173100,1120102240,7950,7950,7950,7950,0
|
|
20231124,173000,1120102240,7950,7950,7950,7950,0
|
|
20231124,172900,1120102240,7950,7950,7950,7950,0
|
|
20231124,172800,1120102240,7950,7950,7950,7950,0
|
|
20231124,172700,1120102240,7950,7950,7950,7950,0
|
|
20231124,172600,1120102240,7950,7950,7950,7950,0
|
|
20231124,172500,1120102240,7950,7950,7950,7950,0
|
|
20231124,172400,1120102240,7950,7950,7950,7950,0
|
|
20231124,172300,1120102240,7950,7950,7950,7950,0
|
|
20231124,172200,1120102240,7950,7950,7950,7950,0
|
|
20231124,172100,1120102240,7950,7950,7950,7950,0
|
|
20231124,172000,1120102240,7950,7950,7950,7950,0
|
|
20231124,171900,1120102240,7950,7950,7950,7950,0
|
|
20231124,171800,1120102240,7950,7950,7950,7950,0
|
|
20231124,171700,1120102240,7950,7950,7950,7950,0
|
|
20231124,171600,1120102240,7950,7950,7950,7950,0
|
|
20231124,171500,1120102240,7950,7950,7950,7950,0
|
|
20231124,171400,1120102240,7950,7950,7950,7950,0
|
|
20231124,171300,1120102240,7950,7950,7950,7950,0
|
|
20231124,171200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,171100,1120102240,7950,7950,7950,7950,0
|
|
20231124,171000,1120102240,7950,7950,7950,7950,0
|
|
20231124,170900,1120102240,7950,7950,7950,7950,0
|
|
20231124,170800,1120102240,7950,7950,7950,7950,0
|
|
20231124,170700,1120102240,7950,7950,7950,7950,0
|
|
20231124,170600,1120102240,7950,7950,7950,7950,0
|
|
20231124,170500,1120102240,7950,7950,7950,7950,0
|
|
20231124,170400,1120102240,7950,7950,7950,7950,0
|
|
20231124,170300,1120102240,7950,7950,7950,7950,0
|
|
20231124,170200,1120102240,7950,7950,7950,7950,0
|
|
20231124,170100,1120102240,7950,7950,7950,7950,0
|
|
20231124,170000,1120102240,7950,7950,7950,7950,0
|
|
20231124,165900,1120102240,7950,7950,7950,7950,0
|
|
20231124,165800,1120102240,7950,7950,7950,7950,0
|
|
20231124,165700,1120102240,7950,7950,7950,7950,0
|
|
20231124,165600,1120102240,7950,7950,7950,7950,0
|
|
20231124,165500,1120102240,7950,7950,7950,7950,0
|
|
20231124,165400,1120102240,7950,7950,7950,7950,0
|
|
20231124,165300,1120102240,7950,7950,7950,7950,0
|
|
20231124,165200,1120102240,7950,7950,7950,7950,0
|
|
20231124,165100,1120102240,7950,7950,7950,7950,0
|
|
20231124,165000,1120102240,7950,7950,7950,7950,0
|
|
20231124,164900,1120102240,7950,7950,7950,7950,0
|
|
20231124,164800,1120102240,7950,7950,7950,7950,0
|
|
20231124,164700,1120102240,7950,7950,7950,7950,0
|
|
20231124,164600,1120102240,7950,7950,7950,7950,0
|
|
20231124,164500,1120102240,7950,7950,7950,7950,0
|
|
20231124,164400,1120102240,7950,7950,7950,7950,0
|
|
20231124,164300,1120102240,7950,7950,7950,7950,0
|
|
20231124,164200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,164100,1120102240,7950,7950,7950,7950,0
|
|
20231124,164000,1120102240,7950,7950,7950,7950,0
|
|
20231124,163900,1120102240,7950,7950,7950,7950,0
|
|
20231124,163800,1120102240,7950,7950,7950,7950,0
|
|
20231124,163700,1120102240,7950,7950,7950,7950,0
|
|
20231124,163600,1120102240,7950,7950,7950,7950,0
|
|
20231124,163500,1120102240,7950,7950,7950,7950,0
|
|
20231124,163400,1120102240,7950,7950,7950,7950,0
|
|
20231124,163300,1120102240,7950,7950,7950,7950,0
|
|
20231124,163200,1120102240,7950,7950,7950,7950,0
|
|
20231124,163100,1120102240,7950,7950,7950,7950,0
|
|
20231124,163000,1120102240,7950,7950,7950,7950,0
|
|
20231124,162900,1120102240,7950,7950,7950,7950,0
|
|
20231124,162800,1120102240,7950,7950,7950,7950,0
|
|
20231124,162700,1120102240,7950,7950,7950,7950,0
|
|
20231124,162600,1120102240,7950,7950,7950,7950,0
|
|
20231124,162500,1120102240,7950,7950,7950,7950,0
|
|
20231124,162400,1120102240,7950,7950,7950,7950,0
|
|
20231124,162300,1120102240,7950,7950,7950,7950,0
|
|
20231124,162200,1120102240,7950,7950,7950,7950,0
|
|
20231124,162100,1120102240,7950,7950,7950,7950,0
|
|
20231124,162000,1120102240,7950,7950,7950,7950,0
|
|
20231124,161900,1120102240,7950,7950,7950,7950,0
|
|
20231124,161800,1120102240,7950,7950,7950,7950,0
|
|
20231124,161700,1120102240,7950,7950,7950,7950,0
|
|
20231124,161600,1120102240,7950,7950,7950,7950,0
|
|
20231124,161500,1120102240,7950,7950,7950,7950,0
|
|
20231124,161400,1120102240,7950,7950,7950,7950,0
|
|
20231124,161300,1120102240,7950,7950,7950,7950,0
|
|
20231124,161200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,161100,1120102240,7950,7950,7950,7950,0
|
|
20231124,161000,1120102240,7950,7950,7950,7950,0
|
|
20231124,160900,1120102240,7950,7950,7950,7950,0
|
|
20231124,160800,1120102240,7950,7950,7950,7950,0
|
|
20231124,160700,1120102240,7950,7950,7950,7950,0
|
|
20231124,160600,1120102240,7950,7950,7950,7950,0
|
|
20231124,160500,1120102240,7950,7950,7950,7950,0
|
|
20231124,160400,1120102240,7950,7950,7950,7950,0
|
|
20231124,160300,1120102240,7950,7950,7950,7950,0
|
|
20231124,160200,1120102240,7950,7950,7950,7950,0
|
|
20231124,160100,1120102240,7950,7950,7950,7950,0
|
|
20231124,160000,1120102240,7950,7950,7950,7950,0
|
|
20231124,155900,1120102240,7950,7950,7950,7950,0
|
|
20231124,155800,1120102240,7950,7950,7950,7950,0
|
|
20231124,155700,1120102240,7950,7950,7950,7950,0
|
|
20231124,155600,1120102240,7950,7950,7950,7950,0
|
|
20231124,155500,1120102240,7950,7950,7950,7950,0
|
|
20231124,155400,1120102240,7950,7950,7950,7950,0
|
|
20231124,155300,1120102240,7950,7950,7950,7950,0
|
|
20231124,155200,1120102240,7950,7950,7950,7950,0
|
|
20231124,155100,1120102240,7950,7950,7950,7950,0
|
|
20231124,155000,1120102240,7950,7950,7950,7950,0
|
|
20231124,154900,1120102240,7950,7950,7950,7950,0
|
|
20231124,154800,1120102240,7950,7950,7950,7950,0
|
|
20231124,154700,1120102240,7950,7950,7950,7950,0
|
|
20231124,154600,1120102240,7950,7950,7950,7950,0
|
|
20231124,154500,1120102240,7950,7950,7950,7950,0
|
|
20231124,154400,1120102240,7950,7950,7950,7950,0
|
|
20231124,154300,1120102240,7950,7950,7950,7950,0
|
|
20231124,154200,1120102240,7950,7950,7950,7950,3172
|
|
20231124,154100,1120102240,7950,7950,7950,7950,0
|
|
20231124,154000,1120102240,7950,7950,7950,7950,0
|
|
20231124,153900,1120102240,7950,7950,7950,7950,0
|
|
20231124,153800,1120102240,7950,7950,7950,7950,0
|
|
20231124,153700,1120102240,7950,7950,7950,7950,0
|
|
20231124,153600,1120102240,7950,7950,7950,7950,0
|
|
20231124,153500,1120102240,7950,7950,7950,7950,0
|
|
20231124,153400,1120102240,7950,7950,7950,7950,0
|
|
20231124,153300,1120102240,7950,7950,7950,7950,0
|
|
20231124,153200,1120102240,7950,7950,7950,7950,0
|
|
20231124,153100,1120102240,7950,7950,7950,7950,0
|
|
20231124,153000,1120102240,7950,7950,7950,7950,3172
|
|
20231124,152900,1094884840,7970,7970,7970,7970,0
|
|
20231124,152800,1094884840,7970,7970,7970,7970,0
|
|
20231124,152700,1094884840,7970,7970,7970,7970,0
|
|
20231124,152600,1094884840,7970,7970,7970,7970,0
|
|
20231124,152500,1094884840,7970,7970,7970,7970,0
|
|
20231124,152400,1094884840,7970,7970,7970,7970,0
|
|
20231124,152300,1094884840,7970,7970,7970,7970,0
|
|
20231124,152200,1094884840,7970,7970,7970,7970,0
|
|
20231124,152100,1094884840,7970,7970,7970,7970,0
|
|
20231124,152000,1094884840,7970,7970,7970,7970,0
|
|
20231124,151900,1094884840,7970,7970,7970,7970,1268
|
|
20231124,151800,1084778880,7970,7960,7970,7950,736
|
|
20231124,151700,1078925680,7970,7970,7970,7970,0
|
|
20231124,151600,1078925680,7970,7970,7970,7970,11
|
|
20231124,151500,1078838010,7970,7970,7970,7970,365
|
|
20231124,151400,1075928960,7960,7970,7970,7960,308
|
|
20231124,151300,1073477200,7960,7960,7970,7960,129
|
|
20231124,151200,1072450350,7960,7960,7960,7960,2
|
|
20231124,151100,1072434430,7950,7950,7950,7950,24
|
|
20231124,151000,1072243630,7960,7950,7960,7950,86
|
|
20231124,150900,1071559560,7960,7960,7960,7960,11
|
|
20231124,150800,1071472000,7960,7950,7960,7950,554
|
|
20231124,150700,1067062290,7950,7960,7960,7950,413
|
|
20231124,150600,1063774940,7960,7950,7960,7950,696
|
|
20231124,150500,1058235920,7950,7960,7960,7950,342
|
|
20231124,150400,1055516920,7960,7960,7960,7960,43
|
|
20231124,150300,1055174640,7960,7950,7960,7950,108
|
|
20231124,150200,1054315010,7960,7950,7960,7950,118
|
|
20231124,150100,1053376900,7950,7950,7950,7950,1400
|
|
20231124,150000,1042246900,7940,7960,7960,7940,15
|
|
20231124,145900,1042127600,7940,7960,7960,7940,29
|
|
20231124,145800,1041897300,7950,7950,7950,7950,50
|
|
20231124,145700,1041499800,7960,7960,7960,7960,1
|
|
20231124,145600,1041491840,7930,7950,7950,7930,239
|
|
20231124,145500,1039595160,7950,7940,7950,7940,63
|
|
20231124,145400,1039094920,7940,7940,7940,7940,1
|
|
20231124,145300,1039086980,7970,7970,7970,7970,13
|
|
20231124,145200,1038983370,7970,7940,7970,7940,970
|
|
20231124,145100,1031281540,7930,7920,7930,7920,155
|
|
20231124,145000,1030052450,7920,7920,7920,7920,100
|
|
20231124,144900,1029260450,7930,7920,7930,7920,114
|
|
20231124,144800,1028357560,7930,7930,7930,7930,264
|
|
20231124,144700,1026264040,7920,7930,7930,7920,97
|
|
20231124,144600,1025495240,7930,7920,7930,7920,1122
|
|
20231124,144500,1016603000,7920,7920,7920,7920,161
|
|
20231124,144400,1015327880,7920,7920,7920,7920,1182
|
|
20231124,144300,1005966440,7920,7930,7930,7920,2222
|
|
20231124,144200,988366730,7930,7920,7930,7920,20
|
|
20231124,144100,988208230,7920,7930,7930,7920,181
|
|
20231124,144000,986774700,7930,7930,7930,7930,0
|
|
20231124,143900,986774700,7930,7930,7930,7930,237
|
|
20231124,143800,984895290,7940,7930,7940,7930,15
|
|
20231124,143700,984776330,7930,7930,7930,7930,17
|
|
20231124,143600,984641520,7930,7930,7930,7930,302
|
|
20231124,143500,982246660,7930,7930,7930,7930,0
|
|
20231124,143400,982246660,7930,7930,7930,7930,253
|
|
20231124,143300,980240370,7930,7930,7930,7930,0
|
|
20231124,143200,980240370,7930,7930,7930,7930,14
|
|
20231124,143100,980129350,7930,7930,7930,7930,40
|
|
20231124,143000,979812150,7930,7930,7930,7930,14
|
|
20231124,142900,979701130,7940,7930,7940,7930,222
|
|
20231124,142800,977940590,7930,7930,7930,7930,14
|
|
20231124,142700,977829570,7930,7930,7930,7930,14
|
|
20231124,142600,977718550,7930,7930,7940,7930,55
|
|
20231124,142500,977282390,7920,7920,7930,7920,488
|
|
20231124,142400,973416890,7930,7930,7930,7930,102
|
|
20231124,142300,972608030,7930,7930,7930,7930,513
|
|
20231124,142200,968539940,7930,7940,7940,7930,549
|
|
20231124,142100,964186260,7940,7940,7940,7940,70
|
|
20231124,142000,963630460,7940,7940,7940,7940,0
|
|
20231124,141900,963630460,7940,7940,7940,7940,0
|
|
20231124,141800,963630460,7940,7940,7940,7940,348
|
|
20231124,141700,960867340,7930,7930,7930,7930,544
|
|
20231124,141600,956553420,7930,7930,7930,7930,0
|
|
20231124,141500,956553420,7930,7930,7930,7930,0
|
|
20231124,141400,956553420,7930,7940,7940,7930,163
|
|
20231124,141300,955260120,7940,7940,7940,7940,20
|
|
20231124,141200,955101320,7940,7940,7940,7940,20
|
|
20231124,141100,954942520,7950,7950,7950,7950,0
|
|
20231124,141000,954942520,7950,7950,7950,7950,33
|
|
20231124,140900,954680170,7950,7950,7950,7950,0
|
|
20231124,140800,954680170,7950,7940,7950,7940,21
|
|
20231124,140700,954513420,7950,7950,7950,7950,0
|
|
20231124,140600,954513420,7950,7950,7950,7950,106
|
|
20231124,140500,953670720,7930,7930,7930,7930,0
|
|
20231124,140400,953670720,7930,7930,7930,7930,566
|
|
20231124,140300,949182340,7930,7930,7930,7930,6
|
|
20231124,140200,949134760,7950,7930,7950,7930,753
|
|
20231124,140100,943163240,7940,7940,7940,7940,226
|
|
20231124,140000,941368800,7940,7950,7950,7940,120
|
|
20231124,135900,940415800,7950,7930,7950,7930,1339
|
|
20231124,135800,929796790,7940,7940,7940,7940,9
|
|
20231124,135700,929725330,7940,7940,7940,7940,250
|
|
20231124,135600,927740330,7940,7940,7940,7940,148
|
|
20231124,135500,926565210,7940,7930,7940,7930,149
|
|
20231124,135400,925382650,7940,7940,7940,7940,2022
|
|
20231124,135300,909327970,7940,7940,7940,7940,506
|
|
20231124,135200,905310330,7940,7940,7940,7940,485
|
|
20231124,135100,901459430,7950,7950,7950,7950,881
|
|
20231124,135000,894455480,7950,7940,7950,7940,357
|
|
20231124,134900,891619410,7950,7950,7950,7950,12
|
|
20231124,134800,891524010,7950,7950,7950,7950,154
|
|
20231124,134700,890299710,7960,7960,7960,7960,1
|
|
20231124,134600,890291750,7960,7960,7960,7960,1
|
|
20231124,134500,890283790,7940,7940,7940,7940,190
|
|
20231124,134400,888775190,7960,7950,7960,7940,83
|
|
20231124,134300,888115630,7960,7950,7960,7950,4
|
|
20231124,134200,888083810,7950,7950,7950,7950,136
|
|
20231124,134100,887002610,7960,7960,7960,7960,32
|
|
20231124,134000,886747890,7960,7960,7960,7960,3
|
|
20231124,133900,886724010,7960,7960,7960,7960,236
|
|
20231124,133800,884845450,7960,7950,7960,7950,10
|
|
20231124,133700,884765860,7940,7940,7940,7940,746
|
|
20231124,133600,878842620,7940,7940,7950,7940,287
|
|
20231124,133500,876563830,7940,7940,7940,7940,0
|
|
20231124,133400,876563830,7940,7940,7940,7940,402
|
|
20231124,133300,873371950,7940,7950,7950,7940,23
|
|
20231124,133200,873189320,7950,7950,7950,7950,39
|
|
20231124,133100,872879270,7950,7950,7950,7950,177
|
|
20231124,133000,871472120,7960,7950,7960,7950,301
|
|
20231124,132900,869077170,7940,7940,7940,7940,28
|
|
20231124,132800,868854850,7940,7940,7940,7940,390
|
|
20231124,132700,865758250,7940,7950,7950,7940,47
|
|
20231124,132600,865385000,7950,7950,7950,7950,3
|
|
20231124,132500,865361150,7950,7950,7950,7950,1239
|
|
20231124,132400,855511100,7950,7950,7950,7950,397
|
|
20231124,132300,852354950,7950,7950,7950,7950,0
|
|
20231124,132200,852354950,7950,7950,7950,7950,0
|
|
20231124,132100,852354950,7950,7950,7950,7950,49
|
|
20231124,132000,851965400,7950,7950,7950,7950,90
|
|
20231124,131900,851249900,7970,7950,7970,7950,152
|
|
20231124,131800,850041470,7950,7950,7950,7950,502
|
|
20231124,131700,846050570,7960,7970,7970,7960,71
|
|
20231124,131600,845485400,7960,7960,7960,7960,35
|
|
20231124,131500,845206800,7960,7960,7960,7960,560
|
|
20231124,131400,840749200,7970,7970,7970,7970,40
|
|
20231124,131300,840430400,7970,7970,7970,7970,1
|
|
20231124,131200,840422430,7970,7970,7970,7970,16
|
|
20231124,131100,840294910,7970,7970,7970,7970,913
|
|
20231124,131000,833018300,7970,7970,7970,7970,30
|
|
20231124,130900,832779200,7960,7960,7960,7960,0
|
|
20231124,130800,832779200,7960,7960,7960,7960,0
|
|
20231124,130700,832779200,7960,7960,7960,7960,3
|
|
20231124,130600,832755320,7950,7970,7970,7950,34
|
|
20231124,130500,832485000,7960,7960,7960,7960,463
|
|
20231124,130400,828799520,7960,7960,7960,7960,12
|
|
20231124,130300,828704000,7960,7960,7960,7960,37
|
|
20231124,130200,828409480,7960,7960,7960,7960,191
|
|
20231124,130100,826889120,7960,7960,7960,7960,11
|
|
20231124,130000,826801560,7960,7960,7960,7960,22
|
|
20231124,125900,826626440,7970,7970,7970,7970,10
|
|
20231124,125800,826546740,7970,7970,7970,7970,0
|
|
20231124,125700,826546740,7970,7960,7970,7960,10
|
|
20231124,125600,826467090,7960,7960,7960,7960,600
|
|
20231124,125500,821691090,7960,7960,7960,7960,0
|
|
20231124,125400,821691090,7960,7960,7960,7960,21
|
|
20231124,125300,821523930,7960,7960,7960,7960,82
|
|
20231124,125200,820871210,7960,7960,7960,7960,0
|
|
20231124,125100,820871210,7960,7960,7960,7960,1000
|
|
20231124,125000,812911210,7960,7960,7960,7960,7
|
|
20231124,124900,812855490,7950,7950,7950,7950,1
|
|
20231124,124800,812847540,7950,7950,7950,7950,429
|
|
20231124,124700,809436990,7950,7950,7950,7950,601
|
|
20231124,124600,804659040,7940,7940,7940,7940,0
|
|
20231124,124500,804659040,7940,7950,7950,7940,21
|
|
20231124,124400,804492100,7940,7940,7940,7940,1
|
|
20231124,124300,804484160,7940,7940,7940,7940,5
|
|
20231124,124200,804444460,7950,7950,7950,7950,88
|
|
20231124,124100,803744860,7950,7950,7950,7950,314
|
|
20231124,124000,801248560,7940,7950,7950,7940,1983
|
|
20231124,123900,785499400,7950,7950,7950,7950,0
|
|
20231124,123800,785499400,7950,7950,7950,7950,0
|
|
20231124,123700,785499400,7950,7950,7950,7950,0
|
|
20231124,123600,785499400,7950,7950,7960,7950,173
|
|
20231124,123500,784123550,7950,7950,7950,7950,0
|
|
20231124,123400,784123550,7950,7950,7950,7950,378
|
|
20231124,123300,781118450,7960,7960,7960,7960,0
|
|
20231124,123200,781118450,7960,7960,7960,7960,53
|
|
20231124,123100,780696570,7960,7960,7960,7960,301
|
|
20231124,123000,778300610,7950,7950,7950,7950,69
|
|
20231124,122900,777752060,7950,7950,7950,7950,400
|
|
20231124,122800,774572060,7950,7960,7960,7950,209
|
|
20231124,122700,772910420,7960,7960,7960,7960,8
|
|
20231124,122600,772846740,7960,7970,7970,7960,362
|
|
20231124,122500,769963740,7980,7970,7980,7970,516
|
|
20231124,122400,765848060,7970,7970,7970,7970,60
|
|
20231124,122300,765369860,7960,7960,7960,7960,0
|
|
20231124,122200,765369860,7960,7960,7960,7960,48
|
|
20231124,122100,764987780,7970,7970,7970,7970,95
|
|
20231124,122000,764230630,7970,7970,7970,7970,94
|
|
20231124,121900,763481450,7980,7970,7980,7970,378
|
|
20231124,121800,760465780,7980,7970,7980,7970,168
|
|
20231124,121700,759126270,7980,7980,7980,7980,734
|
|
20231124,121600,753268950,7980,7980,7980,7980,0
|
|
20231124,121500,753268950,7980,7990,7990,7980,83
|
|
20231124,121400,752605830,7980,7980,7980,7980,40
|
|
20231124,121300,752286630,7980,7980,7980,7980,0
|
|
20231124,121200,752286630,7980,7980,7980,7980,72
|
|
20231124,121100,751712070,7980,7980,7980,7980,0
|
|
20231124,121000,751712070,7980,7980,7980,7980,7
|
|
20231124,120900,751656210,7980,7980,7980,7980,44
|
|
20231124,120800,751305090,7980,7980,7980,7980,62
|
|
20231124,120700,750810330,7980,7960,7980,7950,46
|
|
20231124,120600,750444350,7950,7950,7950,7950,424
|
|
20231124,120500,747073550,7950,7990,7990,7950,854
|
|
20231124,120400,740280740,7960,7960,7960,7960,0
|
|
20231124,120300,740280740,7960,7970,7970,7960,1540
|
|
20231124,120200,728021490,7960,7960,7960,7960,0
|
|
20231124,120100,728021490,7960,7980,7980,7960,970
|
|
20231124,120000,720282680,7990,7990,7990,7990,125
|
|
20231124,115900,719283930,7990,7990,7990,7990,0
|
|
20231124,115800,719283930,7990,7990,7990,7990,2
|
|
20231124,115700,719267950,7990,7990,7990,7990,0
|
|
20231124,115600,719267950,7990,7990,7990,7990,173
|
|
20231124,115500,717885680,7990,7990,7990,7990,0
|
|
20231124,115400,717885680,7990,7990,7990,7990,1
|
|
20231124,115300,717877690,7980,7980,7980,7980,4
|
|
20231124,115200,717845770,7970,7970,7970,7970,50
|
|
20231124,115100,717447270,7970,7970,7970,7970,1594
|
|
20231124,115000,704743090,7970,7970,7970,7970,10
|
|
20231124,114900,704663390,7970,7970,7970,7970,6
|
|
20231124,114800,704615570,7960,7970,7970,7960,53
|
|
20231124,114700,704193680,7960,7960,7960,7960,600
|
|
20231124,114600,699417680,7960,7960,7960,7960,34
|
|
20231124,114500,699147040,7970,7970,7970,7970,10
|
|
20231124,114400,699067340,7960,7960,7970,7960,186
|
|
20231124,114300,697586280,7960,7960,7960,7960,0
|
|
20231124,114200,697586280,7960,7960,7960,7960,0
|
|
20231124,114100,697586280,7960,7960,7960,7960,51
|
|
20231124,114000,697180320,7970,7970,7970,7960,340
|
|
20231124,113900,694473450,7970,7970,7970,7970,1
|
|
20231124,113800,694465480,7990,7990,7990,7990,0
|
|
20231124,113700,694465480,7990,7990,7990,7990,1
|
|
20231124,113600,694457490,7970,7970,7970,7970,112
|
|
20231124,113500,693564850,7970,7980,7980,7970,1580
|
|
20231124,113400,680972150,7990,7990,7990,7990,8
|
|
20231124,113300,680908230,7990,7980,7990,7980,102
|
|
20231124,113200,680094250,7990,7990,7990,7990,0
|
|
20231124,113100,680094250,7990,7970,7990,7970,898
|
|
20231124,113000,672937170,7980,7980,7980,7980,0
|
|
20231124,112900,672937170,7980,7990,7990,7980,121
|
|
20231124,112800,671971410,7990,7980,7990,7980,15
|
|
20231124,112700,671851660,7980,7980,7980,7980,0
|
|
20231124,112600,671851660,7980,7980,7980,7980,743
|
|
20231124,112500,665922520,7990,7990,7990,7990,0
|
|
20231124,112400,665922520,7990,7990,7990,7990,2
|
|
20231124,112300,665906540,7990,8000,8000,7990,4238
|
|
20231124,112200,632044890,8000,8000,8000,8000,1
|
|
20231124,112100,632036890,8000,8000,8000,8000,100
|
|
20231124,112000,631236890,8000,8000,8000,8000,445
|
|
20231124,111900,627676890,8000,8000,8000,8000,0
|
|
20231124,111800,627676890,8000,8000,8000,8000,20
|
|
20231124,111700,627516890,7990,7990,7990,7990,50
|
|
20231124,111600,627117390,7990,7990,7990,7990,0
|
|
20231124,111500,627117390,7990,7990,7990,7990,0
|
|
20231124,111400,627117390,7990,7990,7990,7990,6
|
|
20231124,111300,627069450,7990,7990,7990,7990,1853
|
|
20231124,111200,612263980,8000,8000,8000,8000,91
|
|
20231124,111100,611535980,8000,8010,8010,8000,1015
|
|
20231124,111000,603415050,8010,8010,8010,8010,0
|
|
20231124,110900,603415050,8010,8010,8010,8010,58
|
|
20231124,110800,602950470,8010,8010,8010,8010,339
|
|
20231124,110700,600235080,8010,8010,8010,8010,725
|
|
20231124,110600,594427830,8020,8020,8020,8020,0
|
|
20231124,110500,594427830,8020,8020,8020,8020,57
|
|
20231124,110400,593970690,8020,8020,8020,8020,53
|
|
20231124,110300,593545630,8020,8020,8020,8020,1
|
|
20231124,110200,593537610,8020,8020,8020,8020,150
|
|
20231124,110100,592334610,8020,8020,8020,8020,1
|
|
20231124,110000,592326590,8020,8020,8020,8020,27
|
|
20231124,105900,592110050,8020,8020,8020,8020,134
|
|
20231124,105800,591035370,8010,8010,8010,8010,90
|
|
20231124,105700,590314470,8020,8020,8020,8020,1
|
|
20231124,105600,590306450,8010,8020,8020,8010,13
|
|
20231124,105500,590202220,8020,8020,8020,8020,26
|
|
20231124,105400,589993700,8020,8020,8020,8020,7
|
|
20231124,105300,589937560,8020,8020,8020,8020,90
|
|
20231124,105200,589215760,8010,8020,8020,8010,844
|
|
20231124,105100,582448370,8020,8020,8020,8020,0
|
|
20231124,105000,582448370,8020,8020,8020,8020,325
|
|
20231124,104900,579841870,8030,8030,8030,8030,0
|
|
20231124,104800,579841870,8030,8020,8030,8020,80
|
|
20231124,104700,579199770,8030,8030,8030,8030,0
|
|
20231124,104600,579199770,8030,8030,8030,8030,1
|
|
20231124,104500,579191740,8020,8020,8030,8020,106
|
|
20231124,104400,578340620,8030,8030,8030,8030,0
|
|
20231124,104300,578340620,8030,8030,8030,8030,50
|
|
20231124,104200,577939120,8030,8020,8030,8020,3
|
|
20231124,104100,577915050,8020,8020,8020,8020,20
|
|
20231124,104000,577754650,8020,8020,8020,8020,25
|
|
20231124,103900,577554150,8020,8020,8020,8010,33
|
|
20231124,103800,577289500,8010,8010,8010,8010,1
|
|
20231124,103700,577281490,8020,8030,8030,8020,27
|
|
20231124,103600,577064920,8030,8030,8030,8030,117
|
|
20231124,103500,576125410,8030,8020,8030,8020,1226
|
|
20231124,103400,566287860,8030,8020,8030,8020,27
|
|
20231124,103300,566071150,8020,8020,8020,8020,20
|
|
20231124,103200,565910750,8030,8020,8030,8020,3
|
|
20231124,103100,565886680,8020,8020,8020,8020,992
|
|
20231124,103000,557930840,8020,8020,8020,8020,205
|
|
20231124,102900,556286740,8020,8010,8020,8010,1000
|
|
20231124,102800,548275000,8000,8000,8010,8000,1491
|
|
20231124,102700,536346990,8000,8000,8000,8000,267
|
|
20231124,102600,534210990,7990,8000,8000,7990,24
|
|
20231124,102500,534019090,8000,8000,8000,7990,407
|
|
20231124,102400,530766950,8000,8010,8010,8000,2540
|
|
20231124,102300,510446930,8000,8000,8000,8000,0
|
|
20231124,102200,510446930,8000,8000,8000,8000,0
|
|
20231124,102100,510446930,8000,8010,8010,8000,506
|
|
20231124,102000,506397850,8000,8000,8010,8000,193
|
|
20231124,101900,504852630,8020,8020,8020,8020,30
|
|
20231124,101800,504612030,8000,8000,8000,8000,174
|
|
20231124,101700,503220030,8020,8000,8020,8000,206
|
|
20231124,101600,501572010,8000,8000,8000,8000,500
|
|
20231124,101500,497572010,8000,8010,8020,8000,570
|
|
20231124,101400,493004230,8000,8000,8000,8000,0
|
|
20231124,101300,493004230,8000,8000,8000,8000,194
|
|
20231124,101200,491452230,8000,8000,8000,8000,71
|
|
20231124,101100,490884230,8000,8000,8000,8000,506
|
|
20231124,101000,486836230,8000,8010,8010,8000,288
|
|
20231124,100900,484532170,8010,8020,8020,8010,2
|
|
20231124,100800,484516140,8020,8020,8020,8020,1
|
|
20231124,100700,484508120,8000,8000,8000,8000,361
|
|
20231124,100600,481620120,8000,8010,8010,8000,2566
|
|
20231124,100500,461083620,8020,8020,8020,8020,1
|
|
20231124,100400,461075600,8020,8020,8020,8020,1
|
|
20231124,100300,461067580,8020,8030,8030,8020,185
|
|
20231124,100200,459583850,8020,8030,8030,8020,221
|
|
20231124,100100,457809410,8020,8010,8020,8000,423
|
|
20231124,100000,454422290,8020,8020,8020,8020,22
|
|
20231124,095900,454245850,8000,8020,8020,8000,466
|
|
20231124,095800,450513390,8020,8020,8020,8020,62
|
|
20231124,095700,450016150,8020,8020,8040,8020,14
|
|
20231124,095600,449903850,8040,8040,8040,8040,10
|
|
20231124,095500,449823450,8040,8030,8040,8000,1392
|
|
20231124,095400,438651010,8030,8020,8030,8020,944
|
|
20231124,095300,431080100,8020,8020,8030,8020,498
|
|
20231124,095200,427086130,8020,8010,8020,8010,61
|
|
20231124,095100,426597460,8010,8030,8030,8010,122
|
|
20231124,095000,425618570,8030,8040,8040,8020,71
|
|
20231124,094900,425048520,8040,8050,8050,8030,919
|
|
20231124,094800,417668800,8050,8050,8050,8050,425
|
|
20231124,094700,414247550,8050,8050,8050,8050,108
|
|
20231124,094600,413378150,8060,8060,8060,8010,954
|
|
20231124,094500,405724060,8060,8020,8060,8020,6105
|
|
20231124,094400,356668670,8010,8000,8020,8000,87
|
|
20231124,094300,355972390,8000,8000,8000,8000,70
|
|
20231124,094200,355412390,8000,8010,8020,8000,1036
|
|
20231124,094100,347115020,8010,8000,8010,8000,699
|
|
20231124,094000,341521530,8000,8000,8000,8000,76
|
|
20231124,093900,340913530,8000,8000,8000,8000,671
|
|
20231124,093800,335545530,8000,8000,8000,8000,60
|
|
20231124,093700,335065530,7990,7990,7990,7990,87
|
|
20231124,093600,334370400,7980,7990,7990,7980,340
|
|
20231124,093500,331657170,7990,7980,7990,7980,3
|
|
20231124,093400,331633210,7990,8000,8000,7990,75
|
|
20231124,093300,331033730,8000,8000,8000,8000,1682
|
|
20231124,093200,317577730,8000,7990,8000,7990,495
|
|
20231124,093100,313621990,7990,7980,7990,7980,90
|
|
20231124,093000,312902970,7980,7990,7990,7980,1233
|
|
20231124,092900,303063620,7990,7990,7990,7990,6
|
|
20231124,092800,303015680,8000,8000,8000,8000,60
|
|
20231124,092700,302535680,8000,8000,8000,7980,1350
|
|
20231124,092600,291751590,8000,8000,8010,8000,762
|
|
20231124,092500,285655570,8000,8000,8020,8000,777
|
|
20231124,092400,279439500,8020,8020,8030,8000,4614
|
|
20231124,092300,242516650,8030,8020,8030,8020,1536
|
|
20231124,092200,230197920,8020,8010,8020,8000,895
|
|
20231124,092100,223029000,8030,8010,8030,8000,1307
|
|
20231124,092000,212569910,8000,8020,8020,8000,987
|
|
20231124,091900,204661180,8020,8020,8020,8020,135
|
|
20231124,091800,203578480,8020,8020,8030,8010,1643
|
|
20231124,091700,190392190,8030,8010,8030,8010,417
|
|
20231124,091600,187048910,8010,8020,8020,8010,1786
|
|
20231124,091500,172740660,8010,8020,8030,8010,2283
|
|
20231124,091400,154440900,8020,8040,8040,8020,351
|
|
20231124,091300,151624620,8030,8000,8030,8000,1025
|
|
20231124,091200,143400480,8000,8030,8030,8000,909
|
|
20231124,091100,136105240,8030,7990,8030,7990,4247
|
|
20231124,091000,102124980,7990,7990,7990,7980,230
|
|
20231124,090900,100287480,7980,7990,7990,7980,2330
|
|
20231124,090800,81689910,7990,7990,8000,7990,275
|
|
20231124,090700,79490040,7990,7990,8000,7990,919
|
|
20231124,090600,72144190,7980,7980,7990,7980,442
|
|
20231124,090500,68616720,7980,7980,7980,7980,61
|
|
20231124,090400,68129940,7980,7970,7980,7970,411
|
|
20231124,090300,64852160,7980,7990,7990,7960,2239
|
|
20231124,090200,47017090,7990,7970,7990,7960,695
|
|
20231124,090100,41470790,7970,7970,7980,7950,700
|
|
20231124,090000,35893260,7970,7920,7970,7920,4527
|