667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,200400,457439510,7000,7000,7000,7000,560
|
|
20231123,200300,457439510,7000,7000,7000,7000,0
|
|
20231123,200200,457439510,7000,7000,7000,7000,0
|
|
20231123,200100,457439510,7000,7000,7000,7000,0
|
|
20231123,200000,457439510,7000,7000,7000,7000,0
|
|
20231123,195900,457439510,7000,7000,7000,7000,0
|
|
20231123,195800,457439510,7000,7000,7000,7000,0
|
|
20231123,195700,457439510,7000,7000,7000,7000,0
|
|
20231123,195600,457439510,7000,7000,7000,7000,0
|
|
20231123,195500,457439510,7000,7000,7000,7000,0
|
|
20231123,195400,457439510,7000,7000,7000,7000,0
|
|
20231123,195300,457439510,7000,7000,7000,7000,0
|
|
20231123,195200,457439510,7000,7000,7000,7000,0
|
|
20231123,195100,457439510,7000,7000,7000,7000,0
|
|
20231123,195000,457439510,7000,7000,7000,7000,0
|
|
20231123,194900,457439510,7000,7000,7000,7000,0
|
|
20231123,194800,457439510,7000,7000,7000,7000,0
|
|
20231123,194700,457439510,7000,7000,7000,7000,0
|
|
20231123,194600,457439510,7000,7000,7000,7000,0
|
|
20231123,194500,457439510,7000,7000,7000,7000,0
|
|
20231123,194400,457439510,7000,7000,7000,7000,0
|
|
20231123,194300,457439510,7000,7000,7000,7000,0
|
|
20231123,194200,457439510,7000,7000,7000,7000,0
|
|
20231123,194100,457439510,7000,7000,7000,7000,0
|
|
20231123,194000,457439510,7000,7000,7000,7000,0
|
|
20231123,193900,457439510,7000,7000,7000,7000,0
|
|
20231123,193800,457439510,7000,7000,7000,7000,0
|
|
20231123,193700,457439510,7000,7000,7000,7000,0
|
|
20231123,193600,457439510,7000,7000,7000,7000,0
|
|
20231123,193500,457439510,7000,7000,7000,7000,0
|
|
20231123,193400,457439510,7000,7000,7000,7000,560
|
|
20231123,193300,457439510,7000,7000,7000,7000,0
|
|
20231123,193200,457439510,7000,7000,7000,7000,0
|
|
20231123,193100,457439510,7000,7000,7000,7000,0
|
|
20231123,193000,457439510,7000,7000,7000,7000,0
|
|
20231123,192900,457439510,7000,7000,7000,7000,0
|
|
20231123,192800,457439510,7000,7000,7000,7000,0
|
|
20231123,192700,457439510,7000,7000,7000,7000,0
|
|
20231123,192600,457439510,7000,7000,7000,7000,0
|
|
20231123,192500,457439510,7000,7000,7000,7000,0
|
|
20231123,192400,457439510,7000,7000,7000,7000,0
|
|
20231123,192300,457439510,7000,7000,7000,7000,0
|
|
20231123,192200,457439510,7000,7000,7000,7000,0
|
|
20231123,192100,457439510,7000,7000,7000,7000,0
|
|
20231123,192000,457439510,7000,7000,7000,7000,0
|
|
20231123,191900,457439510,7000,7000,7000,7000,0
|
|
20231123,191800,457439510,7000,7000,7000,7000,0
|
|
20231123,191700,457439510,7000,7000,7000,7000,0
|
|
20231123,191600,457439510,7000,7000,7000,7000,0
|
|
20231123,191500,457439510,7000,7000,7000,7000,0
|
|
20231123,191400,457439510,7000,7000,7000,7000,0
|
|
20231123,191300,457439510,7000,7000,7000,7000,0
|
|
20231123,191200,457439510,7000,7000,7000,7000,0
|
|
20231123,191100,457439510,7000,7000,7000,7000,0
|
|
20231123,191000,457439510,7000,7000,7000,7000,0
|
|
20231123,190900,457439510,7000,7000,7000,7000,0
|
|
20231123,190800,457439510,7000,7000,7000,7000,0
|
|
20231123,190700,457439510,7000,7000,7000,7000,0
|
|
20231123,190600,457439510,7000,7000,7000,7000,0
|
|
20231123,190500,457439510,7000,7000,7000,7000,0
|
|
20231123,190400,457439510,7000,7000,7000,7000,560
|
|
20231123,190300,457439510,7000,7000,7000,7000,0
|
|
20231123,190200,457439510,7000,7000,7000,7000,0
|
|
20231123,190100,457439510,7000,7000,7000,7000,0
|
|
20231123,190000,457439510,7000,7000,7000,7000,0
|
|
20231123,185900,457439510,7000,7000,7000,7000,0
|
|
20231123,185800,457439510,7000,7000,7000,7000,0
|
|
20231123,185700,457439510,7000,7000,7000,7000,0
|
|
20231123,185600,457439510,7000,7000,7000,7000,0
|
|
20231123,185500,457439510,7000,7000,7000,7000,0
|
|
20231123,185400,457439510,7000,7000,7000,7000,0
|
|
20231123,185300,457439510,7000,7000,7000,7000,0
|
|
20231123,185200,457439510,7000,7000,7000,7000,0
|
|
20231123,185100,457439510,7000,7000,7000,7000,0
|
|
20231123,185000,457439510,7000,7000,7000,7000,0
|
|
20231123,184900,457439510,7000,7000,7000,7000,0
|
|
20231123,184800,457439510,7000,7000,7000,7000,0
|
|
20231123,184700,457439510,7000,7000,7000,7000,0
|
|
20231123,184600,457439510,7000,7000,7000,7000,0
|
|
20231123,184500,457439510,7000,7000,7000,7000,0
|
|
20231123,184400,457439510,7000,7000,7000,7000,0
|
|
20231123,184300,457439510,7000,7000,7000,7000,0
|
|
20231123,184200,457439510,7000,7000,7000,7000,0
|
|
20231123,184100,457439510,7000,7000,7000,7000,0
|
|
20231123,184000,457439510,7000,7000,7000,7000,0
|
|
20231123,183900,457439510,7000,7000,7000,7000,0
|
|
20231123,183800,457439510,7000,7000,7000,7000,0
|
|
20231123,183700,457439510,7000,7000,7000,7000,0
|
|
20231123,183600,457439510,7000,7000,7000,7000,0
|
|
20231123,183500,457439510,7000,7000,7000,7000,0
|
|
20231123,183400,457439510,7000,7000,7000,7000,560
|
|
20231123,183300,457439510,7000,7000,7000,7000,0
|
|
20231123,183200,457439510,7000,7000,7000,7000,0
|
|
20231123,183100,457439510,7000,7000,7000,7000,0
|
|
20231123,183000,457439510,7000,7000,7000,7000,0
|
|
20231123,182900,457439510,7000,7000,7000,7000,0
|
|
20231123,182800,457439510,7000,7000,7000,7000,0
|
|
20231123,182700,457439510,7000,7000,7000,7000,0
|
|
20231123,182600,457439510,7000,7000,7000,7000,0
|
|
20231123,182500,457439510,7000,7000,7000,7000,0
|
|
20231123,182400,457439510,7000,7000,7000,7000,0
|
|
20231123,182300,457439510,7000,7000,7000,7000,0
|
|
20231123,182200,457439510,7000,7000,7000,7000,0
|
|
20231123,182100,457439510,7000,7000,7000,7000,0
|
|
20231123,182000,457439510,7000,7000,7000,7000,0
|
|
20231123,181900,457439510,7000,7000,7000,7000,0
|
|
20231123,181800,457439510,7000,7000,7000,7000,0
|
|
20231123,181700,457439510,7000,7000,7000,7000,0
|
|
20231123,181600,457439510,7000,7000,7000,7000,0
|
|
20231123,181500,457439510,7000,7000,7000,7000,0
|
|
20231123,181400,457439510,7000,7000,7000,7000,0
|
|
20231123,181300,457439510,7000,7000,7000,7000,0
|
|
20231123,181200,457439510,7000,7000,7000,7000,0
|
|
20231123,181100,457439510,7000,7000,7000,7000,0
|
|
20231123,181000,457439510,7000,7000,7000,7000,0
|
|
20231123,180900,457439510,7000,7000,7000,7000,0
|
|
20231123,180800,457439510,7000,7000,7000,7000,0
|
|
20231123,180700,457439510,7000,7000,7000,7000,0
|
|
20231123,180600,457439510,7000,7000,7000,7000,0
|
|
20231123,180500,457439510,7000,7000,7000,7000,0
|
|
20231123,180400,457439510,7000,7000,7000,7000,560
|
|
20231123,180300,457439510,7000,7000,7000,7000,0
|
|
20231123,180200,457439510,7000,7000,7000,7000,0
|
|
20231123,180100,457439510,7000,7000,7000,7000,0
|
|
20231123,180000,457439510,7000,7000,7000,7000,0
|
|
20231123,175900,457439510,7000,7000,7000,7000,0
|
|
20231123,175800,457439510,7000,7000,7000,7000,0
|
|
20231123,175700,457439510,7000,7000,7000,7000,0
|
|
20231123,175600,457439510,7000,7000,7000,7000,0
|
|
20231123,175500,457439510,7000,7000,7000,7000,0
|
|
20231123,175400,457439510,7000,7000,7000,7000,0
|
|
20231123,175300,457439510,7000,7000,7000,7000,0
|
|
20231123,175200,457439510,7000,7000,7000,7000,0
|
|
20231123,175100,457439510,7000,7000,7000,7000,0
|
|
20231123,175000,457439510,7000,7000,7000,7000,0
|
|
20231123,174900,457439510,7000,7000,7000,7000,0
|
|
20231123,174800,457439510,7000,7000,7000,7000,0
|
|
20231123,174700,457439510,7000,7000,7000,7000,0
|
|
20231123,174600,457439510,7000,7000,7000,7000,0
|
|
20231123,174500,457439510,7000,7000,7000,7000,0
|
|
20231123,174400,457439510,7000,7000,7000,7000,0
|
|
20231123,174300,457439510,7000,7000,7000,7000,0
|
|
20231123,174200,457439510,7000,7000,7000,7000,0
|
|
20231123,174100,457439510,7000,7000,7000,7000,0
|
|
20231123,174000,457439510,7000,7000,7000,7000,0
|
|
20231123,173900,457439510,7000,7000,7000,7000,0
|
|
20231123,173800,457439510,7000,7000,7000,7000,0
|
|
20231123,173700,457439510,7000,7000,7000,7000,0
|
|
20231123,173600,457439510,7000,7000,7000,7000,0
|
|
20231123,173500,457439510,7000,7000,7000,7000,0
|
|
20231123,173400,457439510,7000,7000,7000,7000,560
|
|
20231123,173300,457439510,7000,7000,7000,7000,0
|
|
20231123,173200,457439510,7000,7000,7000,7000,0
|
|
20231123,173100,457439510,7000,7000,7000,7000,0
|
|
20231123,173000,457439510,7000,7000,7000,7000,0
|
|
20231123,172900,457439510,7000,7000,7000,7000,0
|
|
20231123,172800,457439510,7000,7000,7000,7000,0
|
|
20231123,172700,457439510,7000,7000,7000,7000,0
|
|
20231123,172600,457439510,7000,7000,7000,7000,0
|
|
20231123,172500,457439510,7000,7000,7000,7000,0
|
|
20231123,172400,457439510,7000,7000,7000,7000,0
|
|
20231123,172300,457439510,7000,7000,7000,7000,0
|
|
20231123,172200,457439510,7000,7000,7000,7000,0
|
|
20231123,172100,457439510,7000,7000,7000,7000,0
|
|
20231123,172000,457439510,7000,7000,7000,7000,0
|
|
20231123,171900,457439510,7000,7000,7000,7000,0
|
|
20231123,171800,457439510,7000,7000,7000,7000,0
|
|
20231123,171700,457439510,7000,7000,7000,7000,0
|
|
20231123,171600,457439510,7000,7000,7000,7000,0
|
|
20231123,171500,457439510,7000,7000,7000,7000,0
|
|
20231123,171400,457439510,7000,7000,7000,7000,0
|
|
20231123,171300,457439510,7000,7000,7000,7000,0
|
|
20231123,171200,457439510,7000,7000,7000,7000,0
|
|
20231123,171100,457439510,7000,7000,7000,7000,0
|
|
20231123,171000,457439510,7000,7000,7000,7000,0
|
|
20231123,170900,457439510,7000,7000,7000,7000,0
|
|
20231123,170800,457439510,7000,7000,7000,7000,0
|
|
20231123,170700,457439510,7000,7000,7000,7000,0
|
|
20231123,170600,457439510,7000,7000,7000,7000,0
|
|
20231123,170500,457439510,7000,7000,7000,7000,0
|
|
20231123,170400,457439510,7000,7000,7000,7000,560
|
|
20231123,170300,457439510,7000,7000,7000,7000,0
|
|
20231123,170200,457439510,7000,7000,7000,7000,0
|
|
20231123,170100,457439510,7000,7000,7000,7000,0
|
|
20231123,170000,457439510,7000,7000,7000,7000,0
|
|
20231123,165900,457439510,7000,7000,7000,7000,0
|
|
20231123,165800,457439510,7000,7000,7000,7000,0
|
|
20231123,165700,457439510,7000,7000,7000,7000,0
|
|
20231123,165600,457439510,7000,7000,7000,7000,0
|
|
20231123,165500,457439510,7000,7000,7000,7000,0
|
|
20231123,165400,457439510,7000,7000,7000,7000,0
|
|
20231123,165300,457439510,7000,7000,7000,7000,0
|
|
20231123,165200,457439510,7000,7000,7000,7000,0
|
|
20231123,165100,457439510,7000,7000,7000,7000,0
|
|
20231123,165000,457439510,7000,7000,7000,7000,0
|
|
20231123,164900,457439510,7000,7000,7000,7000,0
|
|
20231123,164800,457439510,7000,7000,7000,7000,0
|
|
20231123,164700,457439510,7000,7000,7000,7000,0
|
|
20231123,164600,457439510,7000,7000,7000,7000,0
|
|
20231123,164500,457439510,7000,7000,7000,7000,0
|
|
20231123,164400,457439510,7000,7000,7000,7000,0
|
|
20231123,164300,457439510,7000,7000,7000,7000,0
|
|
20231123,164200,457439510,7000,7000,7000,7000,0
|
|
20231123,164100,457439510,7000,7000,7000,7000,0
|
|
20231123,164000,457439510,7000,7000,7000,7000,0
|
|
20231123,163900,457439510,7000,7000,7000,7000,0
|
|
20231123,163800,457439510,7000,7000,7000,7000,0
|
|
20231123,163700,457439510,7000,7000,7000,7000,0
|
|
20231123,163600,457439510,7000,7000,7000,7000,0
|
|
20231123,163500,457439510,7000,7000,7000,7000,0
|
|
20231123,163400,457439510,7000,7000,7000,7000,560
|
|
20231123,163300,457439510,7000,7000,7000,7000,0
|
|
20231123,163200,457439510,7000,7000,7000,7000,0
|
|
20231123,163100,457439510,7000,7000,7000,7000,0
|
|
20231123,163000,457439510,7000,7000,7000,7000,0
|
|
20231123,162900,457439510,7000,7000,7000,7000,0
|
|
20231123,162800,457439510,7000,7000,7000,7000,0
|
|
20231123,162700,457439510,7000,7000,7000,7000,0
|
|
20231123,162600,457439510,7000,7000,7000,7000,0
|
|
20231123,162500,457439510,7000,7000,7000,7000,0
|
|
20231123,162400,457439510,7000,7000,7000,7000,0
|
|
20231123,162300,457439510,7000,7000,7000,7000,0
|
|
20231123,162200,457439510,7000,7000,7000,7000,0
|
|
20231123,162100,457439510,7000,7000,7000,7000,0
|
|
20231123,162000,457439510,7000,7000,7000,7000,0
|
|
20231123,161900,457439510,7000,7000,7000,7000,0
|
|
20231123,161800,457439510,7000,7000,7000,7000,0
|
|
20231123,161700,457439510,7000,7000,7000,7000,0
|
|
20231123,161600,457439510,7000,7000,7000,7000,0
|
|
20231123,161500,457439510,7000,7000,7000,7000,0
|
|
20231123,161400,457439510,7000,7000,7000,7000,0
|
|
20231123,161300,457439510,7000,7000,7000,7000,0
|
|
20231123,161200,457439510,7000,7000,7000,7000,0
|
|
20231123,161100,457439510,7000,7000,7000,7000,0
|
|
20231123,161000,457439510,7000,7000,7000,7000,0
|
|
20231123,160900,457439510,7000,7000,7000,7000,0
|
|
20231123,160800,457439510,7000,7000,7000,7000,0
|
|
20231123,160700,457439510,7000,7000,7000,7000,0
|
|
20231123,160600,457439510,7000,7000,7000,7000,0
|
|
20231123,160500,457439510,7000,7000,7000,7000,0
|
|
20231123,160400,457439510,7000,7000,7000,7000,560
|
|
20231123,160300,457439510,7000,7000,7000,7000,0
|
|
20231123,160200,457439510,7000,7000,7000,7000,0
|
|
20231123,160100,457439510,7000,7000,7000,7000,0
|
|
20231123,160000,457439510,7000,7000,7000,7000,0
|
|
20231123,155900,457439510,7000,7000,7000,7000,0
|
|
20231123,155800,457439510,7000,7000,7000,7000,0
|
|
20231123,155700,457439510,7000,7000,7000,7000,0
|
|
20231123,155600,457439510,7000,7000,7000,7000,0
|
|
20231123,155500,457439510,7000,7000,7000,7000,0
|
|
20231123,155400,457439510,7000,7000,7000,7000,0
|
|
20231123,155300,457439510,7000,7000,7000,7000,0
|
|
20231123,155200,457439510,7000,7000,7000,7000,0
|
|
20231123,155100,457439510,7000,7000,7000,7000,0
|
|
20231123,155000,457439510,7000,7000,7000,7000,0
|
|
20231123,154900,457439510,7000,7000,7000,7000,0
|
|
20231123,154800,457439510,7000,7000,7000,7000,0
|
|
20231123,154700,457439510,7000,7000,7000,7000,0
|
|
20231123,154600,457439510,7000,7000,7000,7000,0
|
|
20231123,154500,457439510,7000,7000,7000,7000,0
|
|
20231123,154400,457439510,7000,7000,7000,7000,0
|
|
20231123,154300,457439510,7000,7000,7000,7000,0
|
|
20231123,154200,457439510,7000,7000,7000,7000,0
|
|
20231123,154100,457439510,7000,7000,7000,7000,0
|
|
20231123,154000,457439510,7000,7000,7000,7000,0
|
|
20231123,153900,457439510,7000,7000,7000,7000,0
|
|
20231123,153800,457439510,7000,7000,7000,7000,0
|
|
20231123,153700,457439510,7000,7000,7000,7000,0
|
|
20231123,153600,457439510,7000,7000,7000,7000,0
|
|
20231123,153500,457439510,7000,7000,7000,7000,0
|
|
20231123,153400,457439510,7000,7000,7000,7000,560
|
|
20231123,153300,457439510,7000,7000,7000,7000,0
|
|
20231123,153200,457439510,7000,7000,7000,7000,0
|
|
20231123,153100,457439510,7000,7000,7000,7000,0
|
|
20231123,153000,457439510,7000,7000,7000,7000,560
|
|
20231123,152900,453519510,7010,7010,7010,7010,0
|
|
20231123,152800,453519510,7010,7010,7010,7010,0
|
|
20231123,152700,453519510,7010,7010,7010,7010,0
|
|
20231123,152600,453519510,7010,7010,7010,7010,0
|
|
20231123,152500,453519510,7010,7010,7010,7010,0
|
|
20231123,152400,453519510,7010,7010,7010,7010,0
|
|
20231123,152300,453519510,7010,7010,7010,7010,0
|
|
20231123,152200,453519510,7010,7010,7010,7010,0
|
|
20231123,152100,453519510,7010,7010,7010,7010,0
|
|
20231123,152000,453519510,7010,7010,7010,7010,0
|
|
20231123,151900,453519510,7010,6980,7010,6980,1368
|
|
20231123,151800,443968140,6970,6970,6970,6970,0
|
|
20231123,151700,443968140,6970,6980,6980,6970,136
|
|
20231123,151600,443019160,6970,6970,6970,6970,8
|
|
20231123,151500,442963400,6970,6970,6970,6970,26
|
|
20231123,151400,442782180,6970,6970,6970,6970,128
|
|
20231123,151300,441890020,6970,6980,6980,6970,6
|
|
20231123,151200,441848180,6970,6980,6980,6970,48
|
|
20231123,151100,441513370,6980,6980,6980,6980,64
|
|
20231123,151000,441066650,6970,6970,6970,6970,9
|
|
20231123,150900,441003920,6960,6960,6960,6960,16
|
|
20231123,150800,440892560,6960,6960,6960,6960,210
|
|
20231123,150700,439430960,6960,6980,6980,6960,2163
|
|
20231123,150600,424349790,6990,6990,6990,6990,64
|
|
20231123,150500,423902430,6990,6980,6990,6970,478
|
|
20231123,150400,420568690,6980,6980,6980,6970,857
|
|
20231123,150300,414595380,6970,6980,6980,6970,800
|
|
20231123,150200,409015550,6980,6990,6990,6980,668
|
|
20231123,150100,404352880,6980,6980,6980,6980,0
|
|
20231123,150000,404352880,6980,6980,6980,6980,137
|
|
20231123,145900,403396620,6980,6990,6990,6980,1224
|
|
20231123,145800,394851250,6990,6990,6990,6990,216
|
|
20231123,145700,393341410,6990,6990,6990,6990,214
|
|
20231123,145600,391845550,6980,6990,6990,6980,588
|
|
20231123,145500,387741020,6990,6990,6990,6990,78
|
|
20231123,145400,387195800,6990,6980,6990,6980,1497
|
|
20231123,145300,376746440,6990,6990,6990,6990,49
|
|
20231123,145200,376403930,6990,7000,7000,6990,21
|
|
20231123,145100,376256990,7000,6990,7000,6990,339
|
|
20231123,145000,373887230,6990,6990,6990,6990,15
|
|
20231123,144900,373782380,6990,6980,6990,6980,199
|
|
20231123,144800,372392430,6980,6990,6990,6980,148
|
|
20231123,144700,371358190,6980,6990,6990,6980,15
|
|
20231123,144600,371253350,6990,7000,7000,6990,68
|
|
20231123,144500,370777890,7000,7000,7000,7000,14
|
|
20231123,144400,370679890,7000,6990,7000,6990,878
|
|
20231123,144300,364542520,6990,7000,7000,6990,1035
|
|
20231123,144200,357307580,7000,7000,7000,7000,15
|
|
20231123,144100,357202580,7000,7000,7000,7000,31
|
|
20231123,144000,356985580,6990,7000,7000,6990,368
|
|
20231123,143900,354413120,7000,7020,7020,7000,1983
|
|
20231123,143800,340525550,7020,7010,7020,7000,125
|
|
20231123,143700,339649390,7010,7010,7010,7010,14
|
|
20231123,143600,339551250,7010,7010,7010,7000,136
|
|
20231123,143500,338598940,7000,7010,7010,7000,33
|
|
20231123,143400,338367790,7010,7010,7010,7010,29
|
|
20231123,143300,338164500,7010,7010,7010,7000,135
|
|
20231123,143200,337219210,7020,7010,7020,7010,77
|
|
20231123,143100,336678810,7010,7010,7010,7010,29
|
|
20231123,143000,336475520,7010,7010,7010,7000,88
|
|
20231123,142900,335858840,7020,7020,7020,7020,39
|
|
20231123,142800,335585060,7020,7020,7020,7020,329
|
|
20231123,142700,333275480,7020,7020,7020,7010,111
|
|
20231123,142600,332496440,7010,7020,7020,7010,120
|
|
20231123,142500,331655100,7010,7010,7010,7010,32
|
|
20231123,142400,331430780,7010,7010,7010,7010,14
|
|
20231123,142300,331332640,7010,7010,7010,7010,343
|
|
20231123,142200,328928210,7010,7020,7020,7010,50
|
|
20231123,142100,328577370,7020,7010,7020,7010,92
|
|
20231123,142000,327931670,7020,7000,7020,7000,135
|
|
20231123,141900,326986240,7000,7010,7010,7000,50
|
|
20231123,141800,326635950,7010,7010,7010,7010,14
|
|
20231123,141700,326537810,7010,7010,7010,7000,72
|
|
20231123,141600,326033280,7010,7010,7020,7010,68
|
|
20231123,141500,325556450,7010,7010,7010,7010,14
|
|
20231123,141400,325458310,7010,7010,7010,7000,46
|
|
20231123,141300,325136020,7010,7020,7020,7010,26
|
|
20231123,141200,324953610,7010,7010,7010,7010,19
|
|
20231123,141100,324820420,7020,7010,7020,7010,28
|
|
20231123,141000,324624000,7010,7020,7020,7010,204
|
|
20231123,140900,323193190,7010,7020,7020,7010,47
|
|
20231123,140800,322863430,7020,7020,7020,7020,15
|
|
20231123,140700,322758130,7020,7010,7020,7010,120
|
|
20231123,140600,321916790,7010,7000,7020,7000,52
|
|
20231123,140500,321552300,7010,7010,7010,7010,78
|
|
20231123,140400,321005520,7010,7000,7010,7000,157
|
|
20231123,140300,319906230,7010,7010,7010,7010,14
|
|
20231123,140200,319808090,7010,7010,7010,7010,80
|
|
20231123,140100,319247290,7010,7010,7010,7000,47
|
|
20231123,140000,318918000,7000,7010,7010,7000,121
|
|
20231123,135900,318070850,7010,7010,7010,7010,93
|
|
20231123,135800,317418920,7000,7010,7010,7000,41
|
|
20231123,135700,317131720,7010,7020,7020,7010,29
|
|
20231123,135600,316928280,7020,7020,7020,7000,46
|
|
20231123,135500,316605700,7000,6990,7020,6990,3029
|
|
20231123,135400,295370750,6990,7000,7000,6990,1639
|
|
20231123,135300,283913670,7000,6990,7000,6990,37
|
|
20231123,135200,283654880,7000,7000,7000,7000,11
|
|
20231123,135100,283577880,7000,6990,7000,6990,111
|
|
20231123,135000,282801940,7000,7000,7000,7000,1
|
|
20231123,134900,282794940,7000,7000,7000,7000,0
|
|
20231123,134800,282794940,7000,6990,7000,6990,86
|
|
20231123,134700,282193170,6990,6990,6990,6990,105
|
|
20231123,134600,281459220,7000,7000,7000,7000,0
|
|
20231123,134500,281459220,7000,7000,7000,6990,20
|
|
20231123,134400,281319390,7000,7000,7000,7000,100
|
|
20231123,134300,280619390,7000,7000,7000,7000,200
|
|
20231123,134200,279219390,7010,7010,7010,7010,63
|
|
20231123,134100,278777760,7000,6990,7000,6990,145
|
|
20231123,134000,277763810,6990,6990,6990,6990,20
|
|
20231123,133900,277624010,6990,6990,6990,6990,0
|
|
20231123,133800,277624010,6990,6990,6990,6990,6
|
|
20231123,133700,277582070,6990,7000,7000,6990,192
|
|
20231123,133600,276239360,6990,6990,6990,6990,0
|
|
20231123,133500,276239360,6990,6990,6990,6990,19
|
|
20231123,133400,276106550,7000,7000,7000,7000,33
|
|
20231123,133300,275875550,7000,7000,7000,7000,1
|
|
20231123,133200,275868550,7000,7000,7000,7000,1
|
|
20231123,133100,275861550,7000,6990,7000,6990,169
|
|
20231123,133000,274679610,6990,6990,6990,6990,0
|
|
20231123,132900,274679610,6990,6990,6990,6990,20
|
|
20231123,132800,274539810,6990,6990,6990,6990,116
|
|
20231123,132700,273728970,7000,7000,7000,7000,15
|
|
20231123,132600,273623970,7000,7000,7000,7000,63
|
|
20231123,132500,273182970,6990,6990,6990,6990,0
|
|
20231123,132400,273182970,6990,7000,7000,6990,107
|
|
20231123,132300,272435030,7000,7000,7000,7000,142
|
|
20231123,132200,271441030,7000,6990,7000,6990,30
|
|
20231123,132100,271231190,7010,7010,7010,7010,1
|
|
20231123,132000,271224180,7010,7000,7010,7000,1292
|
|
20231123,131900,262179550,7000,7000,7000,7000,24
|
|
20231123,131800,262011550,7010,7000,7010,7000,131
|
|
20231123,131700,261094300,7010,7010,7010,7010,18
|
|
20231123,131600,260968120,7010,7000,7010,7000,18
|
|
20231123,131500,260842110,7000,7010,7010,7000,107
|
|
20231123,131400,260093090,7010,7000,7010,7000,86
|
|
20231123,131300,259490450,7010,7010,7010,7010,1
|
|
20231123,131200,259483440,7010,7010,7010,7010,2
|
|
20231123,131100,259469420,7000,7010,7010,7000,130
|
|
20231123,131000,258559350,7010,7010,7010,7010,0
|
|
20231123,130900,258559350,7010,7010,7010,7010,64
|
|
20231123,130800,258110710,7000,7000,7000,7000,127
|
|
20231123,130700,257221710,7000,7000,7000,7000,0
|
|
20231123,130600,257221710,7000,7000,7000,7000,23
|
|
20231123,130500,257060710,7000,7000,7000,7000,106
|
|
20231123,130400,256318710,7010,7010,7010,7010,1
|
|
20231123,130300,256311700,7010,7010,7010,7000,83
|
|
20231123,130200,255730050,7000,7000,7000,7000,485
|
|
20231123,130100,252335050,7010,7010,7010,7010,2099
|
|
20231123,130000,237621060,7010,7010,7010,7010,18
|
|
20231123,125900,237494880,7010,7010,7010,7010,0
|
|
20231123,125800,237494880,7010,7020,7020,7010,187
|
|
20231123,125700,236183380,7010,7010,7010,7010,2200
|
|
20231123,125600,220761380,7010,7010,7010,7010,0
|
|
20231123,125500,220761380,7010,7010,7010,7010,129
|
|
20231123,125400,219857090,7010,7010,7010,7010,0
|
|
20231123,125300,219857090,7010,7010,7010,7010,22
|
|
20231123,125200,219702870,7020,7010,7020,7010,169
|
|
20231123,125100,218517540,7020,7020,7020,7020,43
|
|
20231123,125000,218215680,7010,7020,7020,7010,29
|
|
20231123,124900,218012310,7010,7010,7010,7010,106
|
|
20231123,124800,217269250,7010,7010,7010,7010,0
|
|
20231123,124700,217269250,7010,7020,7020,7010,87
|
|
20231123,124600,216658740,7010,7010,7010,7010,0
|
|
20231123,124500,216658740,7010,7010,7010,7010,123
|
|
20231123,124400,215796510,7010,7010,7010,7010,0
|
|
20231123,124300,215796510,7010,7010,7010,7010,0
|
|
20231123,124200,215796510,7010,7010,7010,7010,127
|
|
20231123,124100,214906240,7020,7020,7020,7020,64
|
|
20231123,124000,214456960,7020,7020,7020,7020,0
|
|
20231123,123900,214456960,7020,7020,7020,7010,127
|
|
20231123,123800,213566670,7020,7020,7020,7020,12
|
|
20231123,123700,213482430,7020,7010,7020,7010,49
|
|
20231123,123600,213138640,7020,7020,7020,7020,65
|
|
20231123,123500,212682340,7010,7010,7010,7010,108
|
|
20231123,123400,211925260,7010,7010,7010,7010,28
|
|
20231123,123300,211728980,7010,7010,7010,7010,0
|
|
20231123,123200,211728980,7010,7010,7010,7010,128
|
|
20231123,123100,210831700,7010,7010,7010,7010,0
|
|
20231123,123000,210831700,7010,7020,7020,7010,64
|
|
20231123,122900,210382430,7010,7010,7010,7010,224
|
|
20231123,122800,208812190,7010,7010,7010,7010,74
|
|
20231123,122700,208293450,7010,7010,7010,7010,1
|
|
20231123,122600,208286440,7010,7020,7020,7010,125
|
|
20231123,122500,207410170,7020,7020,7020,7020,0
|
|
20231123,122400,207410170,7020,7010,7020,7010,82
|
|
20231123,122300,206834720,7010,7010,7010,7010,0
|
|
20231123,122200,206834720,7010,7010,7010,7010,107
|
|
20231123,122100,206084650,7010,7010,7010,7010,17
|
|
20231123,122000,205965480,7010,7010,7010,7010,2
|
|
20231123,121900,205951460,7010,7020,7020,7010,170
|
|
20231123,121800,204759130,7010,7010,7010,7010,16
|
|
20231123,121700,204646970,7020,7010,7020,7010,5
|
|
20231123,121600,204611900,7010,7020,7030,7010,135
|
|
20231123,121500,203664400,7020,7010,7020,7010,389
|
|
20231123,121400,200933640,7010,7010,7010,7010,2
|
|
20231123,121300,200919620,7020,7010,7020,7010,1625
|
|
20231123,121200,189527730,7010,7010,7010,7010,2
|
|
20231123,121100,189513710,7010,7010,7010,7010,3
|
|
20231123,121000,189492680,7010,7010,7010,7010,24
|
|
20231123,120900,189324440,7010,7010,7010,7010,107
|
|
20231123,120800,188574370,7010,7020,7020,7010,89
|
|
20231123,120700,187949840,7010,7010,7010,7010,4
|
|
20231123,120600,187921800,7010,7020,7020,7010,188
|
|
20231123,120500,186603090,7010,7010,7010,7010,17
|
|
20231123,120400,186483920,7010,7020,7020,7010,4
|
|
20231123,120300,186455870,7020,7020,7020,7020,37
|
|
20231123,120200,186196130,7020,7010,7020,7010,39
|
|
20231123,120100,185922360,7020,7020,7020,7020,2
|
|
20231123,120000,185908320,7020,7010,7020,7010,133
|
|
20231123,115900,184975960,7020,7020,7020,7020,1
|
|
20231123,115800,184968940,7020,7010,7020,7010,4
|
|
20231123,115700,184940890,7010,7020,7020,7010,86
|
|
20231123,115600,184337390,7010,7010,7010,7010,3
|
|
20231123,115500,184316360,7010,7010,7020,7010,23
|
|
20231123,115400,184155120,7020,7020,7020,7020,107
|
|
20231123,115300,183403980,7020,7020,7020,7020,2
|
|
20231123,115200,183389940,7020,7010,7020,7010,491
|
|
20231123,115100,179943350,7020,7020,7020,7020,64
|
|
20231123,115000,179494070,7010,7010,7010,7010,111
|
|
20231123,114900,178715960,7010,7020,7020,7010,24
|
|
20231123,114800,178547660,7020,7020,7020,7020,8
|
|
20231123,114700,178491500,7010,7010,7010,7010,430
|
|
20231123,114600,175477200,7020,7020,7020,7020,0
|
|
20231123,114500,175477200,7020,7010,7020,7010,65
|
|
20231123,114400,175020920,7010,7000,7010,7000,28
|
|
20231123,114300,174824860,7000,7000,7000,7000,105
|
|
20231123,114200,174089860,7010,7010,7010,7010,16
|
|
20231123,114100,173977700,7010,7020,7020,7010,246
|
|
20231123,114000,172253190,7010,7010,7010,7010,111
|
|
20231123,113900,171475080,7000,7000,7000,7000,25
|
|
20231123,113800,171300080,7000,7000,7000,7000,2
|
|
20231123,113700,171286080,7000,7000,7000,7000,107
|
|
20231123,113600,170537080,7010,7000,7010,7000,27
|
|
20231123,113500,170348070,7010,7010,7010,7010,2
|
|
20231123,113400,170334050,7010,7000,7010,7000,187
|
|
20231123,113300,169024420,7000,7000,7000,7000,2
|
|
20231123,113200,169010420,7000,7000,7000,7000,0
|
|
20231123,113100,169010420,7000,7000,7000,7000,23
|
|
20231123,113000,168849420,7010,7010,7010,7010,38
|
|
20231123,112900,168583040,7010,7010,7010,7010,25
|
|
20231123,112800,168407790,7010,7010,7010,7010,8
|
|
20231123,112700,168351710,7010,7010,7010,7010,225
|
|
20231123,112600,166774460,7020,7010,7020,7010,353
|
|
20231123,112500,164299880,7010,7010,7010,7010,2
|
|
20231123,112400,164285860,7010,7010,7010,7010,4
|
|
20231123,112300,164257820,7020,7010,7020,7010,88
|
|
20231123,112200,163640300,7030,7030,7030,7030,0
|
|
20231123,112100,163640300,7030,7020,7030,7020,5
|
|
20231123,112000,163605170,7010,7020,7020,7010,149
|
|
20231123,111900,162560480,7010,7020,7020,7010,421
|
|
20231123,111800,159609260,7020,7020,7020,7020,64
|
|
20231123,111700,159159980,7010,7010,7020,7010,110
|
|
20231123,111600,158388850,7010,7010,7010,7010,0
|
|
20231123,111500,158388850,7010,7020,7020,7010,56
|
|
20231123,111400,157995990,7020,7020,7020,7020,31
|
|
20231123,111300,157778370,7020,7020,7020,7020,20
|
|
20231123,111200,157637970,7020,7020,7020,7020,15
|
|
20231123,111100,157532670,7020,7010,7020,7010,144
|
|
20231123,111000,156522850,7010,7010,7010,7010,23
|
|
20231123,110900,156361620,7020,7020,7020,7020,0
|
|
20231123,110800,156361620,7020,7010,7020,7010,5
|
|
20231123,110700,156326560,7020,7020,7020,7020,76
|
|
20231123,110600,155793040,7030,7020,7030,7020,65
|
|
20231123,110500,155336110,7020,7020,7020,7020,18
|
|
20231123,110400,155209750,7020,7020,7020,7020,107
|
|
20231123,110300,154458610,7020,7020,7020,7020,40
|
|
20231123,110200,154177810,7020,7010,7020,7010,71
|
|
20231123,110100,153679600,7020,7010,7030,7010,87
|
|
20231123,110000,153068270,7020,7020,7020,7020,0
|
|
20231123,105900,153068270,7020,7020,7020,7020,45
|
|
20231123,105800,152752370,7020,7020,7020,7020,411
|
|
20231123,105700,149867150,7020,7020,7020,7020,24
|
|
20231123,105600,149698670,7030,7030,7030,7030,0
|
|
20231123,105500,149698670,7030,7020,7030,7020,172
|
|
20231123,105400,148489540,7020,7020,7020,7020,477
|
|
20231123,105300,145141000,7020,7020,7020,7020,2
|
|
20231123,105200,145126960,7020,7020,7020,7020,25
|
|
20231123,105100,144951460,7020,7020,7020,7020,4
|
|
20231123,105000,144923380,7030,7030,7030,7030,64
|
|
20231123,104900,144473460,7030,7020,7030,7020,126
|
|
20231123,104800,143587930,7020,7020,7020,7020,0
|
|
20231123,104700,143587930,7020,7020,7020,7020,4
|
|
20231123,104600,143559850,7020,7020,7020,7020,21
|
|
20231123,104500,143412430,7030,7030,7030,7030,107
|
|
20231123,104400,142660220,7040,7020,7040,7020,84
|
|
20231123,104300,142069280,7030,7030,7030,7030,100
|
|
20231123,104200,141366280,7030,7030,7030,7030,8
|
|
20231123,104100,141310040,7020,7020,7020,7020,130
|
|
20231123,104000,140397440,7030,7030,7030,7030,0
|
|
20231123,103900,140397440,7030,7020,7030,7020,7
|
|
20231123,103800,140348250,7020,7020,7020,7020,130
|
|
20231123,103700,139435650,7020,7020,7020,7020,0
|
|
20231123,103600,139435650,7020,7020,7020,7020,18
|
|
20231123,103500,139309290,7020,7020,7020,7020,2
|
|
20231123,103400,139295250,7020,7020,7020,7020,502
|
|
20231123,103300,135771210,7020,7030,7040,7020,78
|
|
20231123,103200,135223050,7020,7010,7020,7010,117
|
|
20231123,103100,134402790,7010,7010,7010,7010,0
|
|
20231123,103000,134402790,7010,7020,7020,7010,124
|
|
20231123,102900,133532550,7020,7020,7020,7020,0
|
|
20231123,102800,133532550,7020,7010,7020,7010,27
|
|
20231123,102700,133343270,7010,7020,7020,7010,327
|
|
20231123,102600,131049940,7020,7020,7020,7020,2
|
|
20231123,102500,131035900,7010,7010,7010,7010,129
|
|
20231123,102400,130131610,7010,7010,7010,7010,176
|
|
20231123,102300,128897850,7000,7000,7000,7000,26
|
|
20231123,102200,128715850,7000,7000,7000,7000,2
|
|
20231123,102100,128701850,7000,7010,7010,7000,1502
|
|
20231123,102000,118182550,7000,7000,7000,7000,23
|
|
20231123,101900,118021550,7000,7000,7000,7000,0
|
|
20231123,101800,118021550,7000,7000,7000,7000,2
|
|
20231123,101700,118007550,7000,7000,7000,7000,19
|
|
20231123,101600,117874550,7000,7000,7000,7000,30
|
|
20231123,101500,117664550,7000,7000,7000,6990,377
|
|
20231123,101400,115026780,7000,7020,7020,7000,3717
|
|
20231123,101300,88990740,7020,7020,7020,7020,928
|
|
20231123,101200,82476180,7020,7030,7030,7020,139
|
|
20231123,101100,81500290,7030,7040,7040,7030,26
|
|
20231123,101000,81317310,7030,7030,7030,7030,12
|
|
20231123,100900,81232950,7030,7030,7030,7030,116
|
|
20231123,100800,80417470,7030,7030,7030,7030,87
|
|
20231123,100700,79805860,7030,7030,7030,7030,22
|
|
20231123,100600,79651200,7030,7030,7030,7030,0
|
|
20231123,100500,79651200,7030,7030,7030,7030,184
|
|
20231123,100400,78357680,7030,7040,7040,7030,5404
|
|
20231123,100300,40331840,7040,7040,7040,7040,0
|
|
20231123,100200,40331840,7040,7040,7040,7040,534
|
|
20231123,100100,36572480,7050,7050,7050,7050,32
|
|
20231123,100000,36346880,7050,7050,7050,7050,1
|
|
20231123,095900,36339830,7050,7050,7050,7050,4
|
|
20231123,095800,36311630,7060,7060,7060,7060,1
|
|
20231123,095700,36304570,7050,7050,7050,7050,0
|
|
20231123,095600,36304570,7050,7040,7050,7040,203
|
|
20231123,095500,34874470,7050,7050,7050,7050,0
|
|
20231123,095400,34874470,7050,7050,7050,7050,0
|
|
20231123,095300,34874470,7050,7050,7050,7050,4
|
|
20231123,095200,34846270,7050,7050,7050,7050,4
|
|
20231123,095100,34818070,7040,7040,7040,7040,0
|
|
20231123,095000,34818070,7040,7040,7040,7040,10
|
|
20231123,094900,34747670,7040,7040,7040,7040,105
|
|
20231123,094800,34008470,7040,7040,7040,7040,0
|
|
20231123,094700,34008470,7040,7040,7040,7040,0
|
|
20231123,094600,34008470,7040,7040,7040,7040,106
|
|
20231123,094500,33262230,7050,7050,7050,7050,42
|
|
20231123,094400,32966130,7050,7050,7050,7050,0
|
|
20231123,094300,32966130,7050,7040,7050,7040,106
|
|
20231123,094200,32219880,7050,7050,7050,7050,10
|
|
20231123,094100,32149380,7050,7050,7050,7050,25
|
|
20231123,094000,31973130,7040,7040,7040,7040,0
|
|
20231123,093900,31973130,7040,7050,7050,7040,163
|
|
20231123,093800,30825030,7050,7050,7050,7050,4
|
|
20231123,093700,30796830,7040,7040,7040,7040,200
|
|
20231123,093600,29388830,7050,7050,7050,7050,30
|
|
20231123,093500,29177330,7040,7050,7050,7040,1500
|
|
20231123,093400,18617310,7050,7050,7050,7050,130
|
|
20231123,093300,17700810,7050,7050,7050,7050,99
|
|
20231123,093200,17002860,7040,7050,7050,7040,51
|
|
20231123,093100,16643810,7040,7040,7040,7040,0
|
|
20231123,093000,16643810,7040,7060,7060,7040,1433
|
|
20231123,092900,6550000,7060,7060,7060,7060,2
|
|
20231123,092800,6535880,7060,7070,7070,7060,35
|
|
20231123,092700,6288770,7070,7070,7070,7070,13
|
|
20231123,092600,6196860,7070,7070,7070,7070,0
|
|
20231123,092500,6196860,7070,7070,7070,7070,10
|
|
20231123,092400,6126160,7070,7070,7070,7070,2
|
|
20231123,092300,6112020,7070,7070,7070,7070,1
|
|
20231123,092200,6104950,7070,7070,7070,7070,0
|
|
20231123,092100,6104950,7070,7070,7070,7070,0
|
|
20231123,092000,6104950,7070,7070,7070,7070,1
|
|
20231123,091900,6097880,7070,7070,7070,7070,1
|
|
20231123,091800,6090810,7070,7070,7070,7070,113
|
|
20231123,091700,5291900,7080,7080,7080,7080,0
|
|
20231123,091600,5291900,7080,7080,7080,7080,0
|
|
20231123,091500,5291900,7080,7080,7080,7080,374
|
|
20231123,091400,2643980,7080,7080,7080,7080,50
|
|
20231123,091300,2289980,7080,7080,7080,7080,1
|
|
20231123,091200,2282900,7080,7080,7080,7080,0
|
|
20231123,091100,2282900,7080,7080,7080,7080,0
|
|
20231123,091000,2282900,7080,7080,7080,7080,0
|
|
20231123,090900,2282900,7080,7080,7080,7080,0
|
|
20231123,090800,2282900,7080,7070,7080,7070,80
|
|
20231123,090700,1716800,7070,7070,7070,7070,100
|
|
20231123,090600,1009800,7070,7070,7070,7070,0
|
|
20231123,090500,1009800,7070,7070,7070,7070,1
|
|
20231123,090400,1002730,7050,7060,7060,7050,35
|
|
20231123,090300,755780,7070,7070,7070,7070,0
|
|
20231123,090200,755780,7070,7070,7070,7070,36
|
|
20231123,090100,501260,7060,7060,7060,7060,4
|
|
20231123,090000,473020,7060,7060,7060,7060,67
|