680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,201700,165531010,7040,7040,7040,7040,209
|
|
20231124,201600,165531010,7040,7040,7040,7040,0
|
|
20231124,201500,165531010,7040,7040,7040,7040,0
|
|
20231124,201400,165531010,7040,7040,7040,7040,0
|
|
20231124,201300,165531010,7040,7040,7040,7040,0
|
|
20231124,201200,165531010,7040,7040,7040,7040,0
|
|
20231124,201100,165531010,7040,7040,7040,7040,0
|
|
20231124,201000,165531010,7040,7040,7040,7040,0
|
|
20231124,200900,165531010,7040,7040,7040,7040,0
|
|
20231124,200800,165531010,7040,7040,7040,7040,0
|
|
20231124,200700,165531010,7040,7040,7040,7040,0
|
|
20231124,200600,165531010,7040,7040,7040,7040,0
|
|
20231124,200500,165531010,7040,7040,7040,7040,0
|
|
20231124,200400,165531010,7040,7040,7040,7040,0
|
|
20231124,200300,165531010,7040,7040,7040,7040,0
|
|
20231124,200200,165531010,7040,7040,7040,7040,0
|
|
20231124,200100,165531010,7040,7040,7040,7040,0
|
|
20231124,200000,165531010,7040,7040,7040,7040,0
|
|
20231124,195900,165531010,7040,7040,7040,7040,0
|
|
20231124,195800,165531010,7040,7040,7040,7040,0
|
|
20231124,195700,165531010,7040,7040,7040,7040,0
|
|
20231124,195600,165531010,7040,7040,7040,7040,0
|
|
20231124,195500,165531010,7040,7040,7040,7040,0
|
|
20231124,195400,165531010,7040,7040,7040,7040,0
|
|
20231124,195300,165531010,7040,7040,7040,7040,0
|
|
20231124,195200,165531010,7040,7040,7040,7040,0
|
|
20231124,195100,165531010,7040,7040,7040,7040,0
|
|
20231124,195000,165531010,7040,7040,7040,7040,0
|
|
20231124,194900,165531010,7040,7040,7040,7040,0
|
|
20231124,194800,165531010,7040,7040,7040,7040,0
|
|
20231124,194700,165531010,7040,7040,7040,7040,209
|
|
20231124,194600,165531010,7040,7040,7040,7040,0
|
|
20231124,194500,165531010,7040,7040,7040,7040,0
|
|
20231124,194400,165531010,7040,7040,7040,7040,0
|
|
20231124,194300,165531010,7040,7040,7040,7040,0
|
|
20231124,194200,165531010,7040,7040,7040,7040,0
|
|
20231124,194100,165531010,7040,7040,7040,7040,0
|
|
20231124,194000,165531010,7040,7040,7040,7040,0
|
|
20231124,193900,165531010,7040,7040,7040,7040,0
|
|
20231124,193800,165531010,7040,7040,7040,7040,0
|
|
20231124,193700,165531010,7040,7040,7040,7040,0
|
|
20231124,193600,165531010,7040,7040,7040,7040,0
|
|
20231124,193500,165531010,7040,7040,7040,7040,0
|
|
20231124,193400,165531010,7040,7040,7040,7040,0
|
|
20231124,193300,165531010,7040,7040,7040,7040,0
|
|
20231124,193200,165531010,7040,7040,7040,7040,0
|
|
20231124,193100,165531010,7040,7040,7040,7040,0
|
|
20231124,193000,165531010,7040,7040,7040,7040,0
|
|
20231124,192900,165531010,7040,7040,7040,7040,0
|
|
20231124,192800,165531010,7040,7040,7040,7040,0
|
|
20231124,192700,165531010,7040,7040,7040,7040,0
|
|
20231124,192600,165531010,7040,7040,7040,7040,0
|
|
20231124,192500,165531010,7040,7040,7040,7040,0
|
|
20231124,192400,165531010,7040,7040,7040,7040,0
|
|
20231124,192300,165531010,7040,7040,7040,7040,0
|
|
20231124,192200,165531010,7040,7040,7040,7040,0
|
|
20231124,192100,165531010,7040,7040,7040,7040,0
|
|
20231124,192000,165531010,7040,7040,7040,7040,0
|
|
20231124,191900,165531010,7040,7040,7040,7040,0
|
|
20231124,191800,165531010,7040,7040,7040,7040,0
|
|
20231124,191700,165531010,7040,7040,7040,7040,209
|
|
20231124,191600,165531010,7040,7040,7040,7040,0
|
|
20231124,191500,165531010,7040,7040,7040,7040,0
|
|
20231124,191400,165531010,7040,7040,7040,7040,0
|
|
20231124,191300,165531010,7040,7040,7040,7040,0
|
|
20231124,191200,165531010,7040,7040,7040,7040,0
|
|
20231124,191100,165531010,7040,7040,7040,7040,0
|
|
20231124,191000,165531010,7040,7040,7040,7040,0
|
|
20231124,190900,165531010,7040,7040,7040,7040,0
|
|
20231124,190800,165531010,7040,7040,7040,7040,0
|
|
20231124,190700,165531010,7040,7040,7040,7040,0
|
|
20231124,190600,165531010,7040,7040,7040,7040,0
|
|
20231124,190500,165531010,7040,7040,7040,7040,0
|
|
20231124,190400,165531010,7040,7040,7040,7040,0
|
|
20231124,190300,165531010,7040,7040,7040,7040,0
|
|
20231124,190200,165531010,7040,7040,7040,7040,0
|
|
20231124,190100,165531010,7040,7040,7040,7040,0
|
|
20231124,190000,165531010,7040,7040,7040,7040,0
|
|
20231124,185900,165531010,7040,7040,7040,7040,0
|
|
20231124,185800,165531010,7040,7040,7040,7040,0
|
|
20231124,185700,165531010,7040,7040,7040,7040,0
|
|
20231124,185600,165531010,7040,7040,7040,7040,0
|
|
20231124,185500,165531010,7040,7040,7040,7040,0
|
|
20231124,185400,165531010,7040,7040,7040,7040,0
|
|
20231124,185300,165531010,7040,7040,7040,7040,0
|
|
20231124,185200,165531010,7040,7040,7040,7040,0
|
|
20231124,185100,165531010,7040,7040,7040,7040,0
|
|
20231124,185000,165531010,7040,7040,7040,7040,0
|
|
20231124,184900,165531010,7040,7040,7040,7040,0
|
|
20231124,184800,165531010,7040,7040,7040,7040,0
|
|
20231124,184700,165531010,7040,7040,7040,7040,209
|
|
20231124,184600,165531010,7040,7040,7040,7040,0
|
|
20231124,184500,165531010,7040,7040,7040,7040,0
|
|
20231124,184400,165531010,7040,7040,7040,7040,0
|
|
20231124,184300,165531010,7040,7040,7040,7040,0
|
|
20231124,184200,165531010,7040,7040,7040,7040,0
|
|
20231124,184100,165531010,7040,7040,7040,7040,0
|
|
20231124,184000,165531010,7040,7040,7040,7040,0
|
|
20231124,183900,165531010,7040,7040,7040,7040,0
|
|
20231124,183800,165531010,7040,7040,7040,7040,0
|
|
20231124,183700,165531010,7040,7040,7040,7040,0
|
|
20231124,183600,165531010,7040,7040,7040,7040,0
|
|
20231124,183500,165531010,7040,7040,7040,7040,0
|
|
20231124,183400,165531010,7040,7040,7040,7040,0
|
|
20231124,183300,165531010,7040,7040,7040,7040,0
|
|
20231124,183200,165531010,7040,7040,7040,7040,0
|
|
20231124,183100,165531010,7040,7040,7040,7040,0
|
|
20231124,183000,165531010,7040,7040,7040,7040,0
|
|
20231124,182900,165531010,7040,7040,7040,7040,0
|
|
20231124,182800,165531010,7040,7040,7040,7040,0
|
|
20231124,182700,165531010,7040,7040,7040,7040,0
|
|
20231124,182600,165531010,7040,7040,7040,7040,0
|
|
20231124,182500,165531010,7040,7040,7040,7040,0
|
|
20231124,182400,165531010,7040,7040,7040,7040,0
|
|
20231124,182300,165531010,7040,7040,7040,7040,0
|
|
20231124,182200,165531010,7040,7040,7040,7040,0
|
|
20231124,182100,165531010,7040,7040,7040,7040,0
|
|
20231124,182000,165531010,7040,7040,7040,7040,0
|
|
20231124,181900,165531010,7040,7040,7040,7040,0
|
|
20231124,181800,165531010,7040,7040,7040,7040,0
|
|
20231124,181700,165531010,7040,7040,7040,7040,209
|
|
20231124,181600,165531010,7040,7040,7040,7040,0
|
|
20231124,181500,165531010,7040,7040,7040,7040,0
|
|
20231124,181400,165531010,7040,7040,7040,7040,0
|
|
20231124,181300,165531010,7040,7040,7040,7040,0
|
|
20231124,181200,165531010,7040,7040,7040,7040,0
|
|
20231124,181100,165531010,7040,7040,7040,7040,0
|
|
20231124,181000,165531010,7040,7040,7040,7040,0
|
|
20231124,180900,165531010,7040,7040,7040,7040,0
|
|
20231124,180800,165531010,7040,7040,7040,7040,0
|
|
20231124,180700,165531010,7040,7040,7040,7040,0
|
|
20231124,180600,165531010,7040,7040,7040,7040,0
|
|
20231124,180500,165531010,7040,7040,7040,7040,0
|
|
20231124,180400,165531010,7040,7040,7040,7040,0
|
|
20231124,180300,165531010,7040,7040,7040,7040,0
|
|
20231124,180200,165531010,7040,7040,7040,7040,0
|
|
20231124,180100,165531010,7040,7040,7040,7040,0
|
|
20231124,180000,165531010,7040,7040,7040,7040,0
|
|
20231124,175900,165531010,7040,7040,7040,7040,0
|
|
20231124,175800,165531010,7040,7040,7040,7040,0
|
|
20231124,175700,165531010,7040,7040,7040,7040,0
|
|
20231124,175600,165531010,7040,7040,7040,7040,0
|
|
20231124,175500,165531010,7040,7040,7040,7040,0
|
|
20231124,175400,165531010,7040,7040,7040,7040,0
|
|
20231124,175300,165531010,7040,7040,7040,7040,0
|
|
20231124,175200,165531010,7040,7040,7040,7040,0
|
|
20231124,175100,165531010,7040,7040,7040,7040,0
|
|
20231124,175000,165531010,7040,7040,7040,7040,0
|
|
20231124,174900,165531010,7040,7040,7040,7040,0
|
|
20231124,174800,165531010,7040,7040,7040,7040,0
|
|
20231124,174700,165531010,7040,7040,7040,7040,209
|
|
20231124,174600,165531010,7040,7040,7040,7040,0
|
|
20231124,174500,165531010,7040,7040,7040,7040,0
|
|
20231124,174400,165531010,7040,7040,7040,7040,0
|
|
20231124,174300,165531010,7040,7040,7040,7040,0
|
|
20231124,174200,165531010,7040,7040,7040,7040,0
|
|
20231124,174100,165531010,7040,7040,7040,7040,0
|
|
20231124,174000,165531010,7040,7040,7040,7040,0
|
|
20231124,173900,165531010,7040,7040,7040,7040,0
|
|
20231124,173800,165531010,7040,7040,7040,7040,0
|
|
20231124,173700,165531010,7040,7040,7040,7040,0
|
|
20231124,173600,165531010,7040,7040,7040,7040,0
|
|
20231124,173500,165531010,7040,7040,7040,7040,0
|
|
20231124,173400,165531010,7040,7040,7040,7040,0
|
|
20231124,173300,165531010,7040,7040,7040,7040,0
|
|
20231124,173200,165531010,7040,7040,7040,7040,0
|
|
20231124,173100,165531010,7040,7040,7040,7040,0
|
|
20231124,173000,165531010,7040,7040,7040,7040,0
|
|
20231124,172900,165531010,7040,7040,7040,7040,0
|
|
20231124,172800,165531010,7040,7040,7040,7040,0
|
|
20231124,172700,165531010,7040,7040,7040,7040,0
|
|
20231124,172600,165531010,7040,7040,7040,7040,0
|
|
20231124,172500,165531010,7040,7040,7040,7040,0
|
|
20231124,172400,165531010,7040,7040,7040,7040,0
|
|
20231124,172300,165531010,7040,7040,7040,7040,0
|
|
20231124,172200,165531010,7040,7040,7040,7040,0
|
|
20231124,172100,165531010,7040,7040,7040,7040,0
|
|
20231124,172000,165531010,7040,7040,7040,7040,0
|
|
20231124,171900,165531010,7040,7040,7040,7040,0
|
|
20231124,171800,165531010,7040,7040,7040,7040,0
|
|
20231124,171700,165531010,7040,7040,7040,7040,209
|
|
20231124,171600,165531010,7040,7040,7040,7040,0
|
|
20231124,171500,165531010,7040,7040,7040,7040,0
|
|
20231124,171400,165531010,7040,7040,7040,7040,0
|
|
20231124,171300,165531010,7040,7040,7040,7040,0
|
|
20231124,171200,165531010,7040,7040,7040,7040,0
|
|
20231124,171100,165531010,7040,7040,7040,7040,0
|
|
20231124,171000,165531010,7040,7040,7040,7040,0
|
|
20231124,170900,165531010,7040,7040,7040,7040,0
|
|
20231124,170800,165531010,7040,7040,7040,7040,0
|
|
20231124,170700,165531010,7040,7040,7040,7040,0
|
|
20231124,170600,165531010,7040,7040,7040,7040,0
|
|
20231124,170500,165531010,7040,7040,7040,7040,0
|
|
20231124,170400,165531010,7040,7040,7040,7040,0
|
|
20231124,170300,165531010,7040,7040,7040,7040,0
|
|
20231124,170200,165531010,7040,7040,7040,7040,0
|
|
20231124,170100,165531010,7040,7040,7040,7040,0
|
|
20231124,170000,165531010,7040,7040,7040,7040,0
|
|
20231124,165900,165531010,7040,7040,7040,7040,0
|
|
20231124,165800,165531010,7040,7040,7040,7040,0
|
|
20231124,165700,165531010,7040,7040,7040,7040,0
|
|
20231124,165600,165531010,7040,7040,7040,7040,0
|
|
20231124,165500,165531010,7040,7040,7040,7040,0
|
|
20231124,165400,165531010,7040,7040,7040,7040,0
|
|
20231124,165300,165531010,7040,7040,7040,7040,0
|
|
20231124,165200,165531010,7040,7040,7040,7040,0
|
|
20231124,165100,165531010,7040,7040,7040,7040,0
|
|
20231124,165000,165531010,7040,7040,7040,7040,0
|
|
20231124,164900,165531010,7040,7040,7040,7040,0
|
|
20231124,164800,165531010,7040,7040,7040,7040,0
|
|
20231124,164700,165531010,7040,7040,7040,7040,209
|
|
20231124,164600,165531010,7040,7040,7040,7040,0
|
|
20231124,164500,165531010,7040,7040,7040,7040,0
|
|
20231124,164400,165531010,7040,7040,7040,7040,0
|
|
20231124,164300,165531010,7040,7040,7040,7040,0
|
|
20231124,164200,165531010,7040,7040,7040,7040,0
|
|
20231124,164100,165531010,7040,7040,7040,7040,0
|
|
20231124,164000,165531010,7040,7040,7040,7040,0
|
|
20231124,163900,165531010,7040,7040,7040,7040,0
|
|
20231124,163800,165531010,7040,7040,7040,7040,0
|
|
20231124,163700,165531010,7040,7040,7040,7040,0
|
|
20231124,163600,165531010,7040,7040,7040,7040,0
|
|
20231124,163500,165531010,7040,7040,7040,7040,0
|
|
20231124,163400,165531010,7040,7040,7040,7040,0
|
|
20231124,163300,165531010,7040,7040,7040,7040,0
|
|
20231124,163200,165531010,7040,7040,7040,7040,0
|
|
20231124,163100,165531010,7040,7040,7040,7040,0
|
|
20231124,163000,165531010,7040,7040,7040,7040,0
|
|
20231124,162900,165531010,7040,7040,7040,7040,0
|
|
20231124,162800,165531010,7040,7040,7040,7040,0
|
|
20231124,162700,165531010,7040,7040,7040,7040,0
|
|
20231124,162600,165531010,7040,7040,7040,7040,0
|
|
20231124,162500,165531010,7040,7040,7040,7040,0
|
|
20231124,162400,165531010,7040,7040,7040,7040,0
|
|
20231124,162300,165531010,7040,7040,7040,7040,0
|
|
20231124,162200,165531010,7040,7040,7040,7040,0
|
|
20231124,162100,165531010,7040,7040,7040,7040,0
|
|
20231124,162000,165531010,7040,7040,7040,7040,0
|
|
20231124,161900,165531010,7040,7040,7040,7040,0
|
|
20231124,161800,165531010,7040,7040,7040,7040,0
|
|
20231124,161700,165531010,7040,7040,7040,7040,209
|
|
20231124,161600,165531010,7040,7040,7040,7040,0
|
|
20231124,161500,165531010,7040,7040,7040,7040,0
|
|
20231124,161400,165531010,7040,7040,7040,7040,0
|
|
20231124,161300,165531010,7040,7040,7040,7040,0
|
|
20231124,161200,165531010,7040,7040,7040,7040,0
|
|
20231124,161100,165531010,7040,7040,7040,7040,0
|
|
20231124,161000,165531010,7040,7040,7040,7040,0
|
|
20231124,160900,165531010,7040,7040,7040,7040,0
|
|
20231124,160800,165531010,7040,7040,7040,7040,0
|
|
20231124,160700,165531010,7040,7040,7040,7040,0
|
|
20231124,160600,165531010,7040,7040,7040,7040,0
|
|
20231124,160500,165531010,7040,7040,7040,7040,0
|
|
20231124,160400,165531010,7040,7040,7040,7040,0
|
|
20231124,160300,165531010,7040,7040,7040,7040,0
|
|
20231124,160200,165531010,7040,7040,7040,7040,0
|
|
20231124,160100,165531010,7040,7040,7040,7040,0
|
|
20231124,160000,165531010,7040,7040,7040,7040,0
|
|
20231124,155900,165531010,7040,7040,7040,7040,0
|
|
20231124,155800,165531010,7040,7040,7040,7040,0
|
|
20231124,155700,165531010,7040,7040,7040,7040,0
|
|
20231124,155600,165531010,7040,7040,7040,7040,0
|
|
20231124,155500,165531010,7040,7040,7040,7040,0
|
|
20231124,155400,165531010,7040,7040,7040,7040,0
|
|
20231124,155300,165531010,7040,7040,7040,7040,0
|
|
20231124,155200,165531010,7040,7040,7040,7040,0
|
|
20231124,155100,165531010,7040,7040,7040,7040,0
|
|
20231124,155000,165531010,7040,7040,7040,7040,0
|
|
20231124,154900,165531010,7040,7040,7040,7040,0
|
|
20231124,154800,165531010,7040,7040,7040,7040,0
|
|
20231124,154700,165531010,7040,7040,7040,7040,209
|
|
20231124,154600,165531010,7040,7040,7040,7040,0
|
|
20231124,154500,165531010,7040,7040,7040,7040,0
|
|
20231124,154400,165531010,7040,7040,7040,7040,0
|
|
20231124,154300,165531010,7040,7040,7040,7040,0
|
|
20231124,154200,165531010,7040,7040,7040,7040,0
|
|
20231124,154100,165531010,7040,7040,7040,7040,0
|
|
20231124,154000,165531010,7040,7040,7040,7040,0
|
|
20231124,153900,165531010,7040,7040,7040,7040,0
|
|
20231124,153800,165531010,7040,7040,7040,7040,0
|
|
20231124,153700,165531010,7040,7040,7040,7040,0
|
|
20231124,153600,165531010,7040,7040,7040,7040,0
|
|
20231124,153500,165531010,7040,7040,7040,7040,0
|
|
20231124,153400,165531010,7040,7040,7040,7040,0
|
|
20231124,153300,165531010,7040,7040,7040,7040,0
|
|
20231124,153200,165531010,7040,7040,7040,7040,0
|
|
20231124,153100,165531010,7040,7040,7040,7040,0
|
|
20231124,153000,165531010,7040,7040,7040,7040,209
|
|
20231124,152900,164059650,7010,7010,7010,7010,0
|
|
20231124,152800,164059650,7010,7010,7010,7010,0
|
|
20231124,152700,164059650,7010,7010,7010,7010,0
|
|
20231124,152600,164059650,7010,7010,7010,7010,0
|
|
20231124,152500,164059650,7010,7010,7010,7010,0
|
|
20231124,152400,164059650,7010,7010,7010,7010,0
|
|
20231124,152300,164059650,7010,7010,7010,7010,0
|
|
20231124,152200,164059650,7010,7010,7010,7010,0
|
|
20231124,152100,164059650,7010,7010,7010,7010,0
|
|
20231124,152000,164059650,7010,7010,7010,7010,0
|
|
20231124,151900,164059650,7010,7010,7010,7010,0
|
|
20231124,151800,164059650,7010,7010,7010,7010,0
|
|
20231124,151700,164059650,7010,7010,7010,7010,0
|
|
20231124,151600,164059650,7010,7010,7010,7010,0
|
|
20231124,151500,164059650,7010,7010,7010,7010,0
|
|
20231124,151400,164059650,7010,7010,7010,7010,140
|
|
20231124,151300,163078250,7010,7010,7010,7010,0
|
|
20231124,151200,163078250,7010,7010,7010,7010,0
|
|
20231124,151100,163078250,7010,7010,7010,7010,0
|
|
20231124,151000,163078250,7010,7010,7010,7010,0
|
|
20231124,150900,163078250,7010,7010,7010,7010,0
|
|
20231124,150800,163078250,7010,7010,7010,7010,0
|
|
20231124,150700,163078250,7010,7010,7010,7010,0
|
|
20231124,150600,163078250,7010,7020,7020,7010,10
|
|
20231124,150500,163008090,7030,7030,7030,7030,0
|
|
20231124,150400,163008090,7030,7030,7030,7030,0
|
|
20231124,150300,163008090,7030,7030,7030,7030,0
|
|
20231124,150200,163008090,7030,7030,7030,7030,11
|
|
20231124,150100,162930760,7040,7040,7040,7040,0
|
|
20231124,150000,162930760,7040,7040,7040,7040,0
|
|
20231124,145900,162930760,7040,7040,7040,7040,0
|
|
20231124,145800,162930760,7040,7040,7040,7040,0
|
|
20231124,145700,162930760,7040,7020,7040,7020,32
|
|
20231124,145600,162705680,7020,7020,7020,7020,35
|
|
20231124,145500,162459980,7020,7020,7020,7020,66
|
|
20231124,145400,161996660,7020,7020,7020,7020,223
|
|
20231124,145300,160431200,7020,7020,7020,7020,64
|
|
20231124,145200,159981920,7020,7020,7030,7020,476
|
|
20231124,145100,156638630,7010,7010,7010,7010,0
|
|
20231124,145000,156638630,7010,7010,7010,7010,0
|
|
20231124,144900,156638630,7010,7010,7010,7010,0
|
|
20231124,144800,156638630,7010,7010,7010,7010,12
|
|
20231124,144700,156554510,7020,7020,7020,7020,32
|
|
20231124,144600,156329870,7020,7020,7020,7020,32
|
|
20231124,144500,156105230,7020,7020,7020,7020,32
|
|
20231124,144400,155880590,7020,7020,7020,7020,33
|
|
20231124,144300,155648930,7020,7020,7020,7020,0
|
|
20231124,144200,155648930,7020,7020,7020,7020,33
|
|
20231124,144100,155417270,7020,7020,7020,7020,33
|
|
20231124,144000,155185610,7020,7020,7020,7020,32
|
|
20231124,143900,154960970,7020,7020,7020,7020,32
|
|
20231124,143800,154736330,7020,7020,7020,7020,32
|
|
20231124,143700,154511690,7020,7020,7020,7020,2
|
|
20231124,143600,154497650,7020,7020,7020,7020,32
|
|
20231124,143500,154273010,7020,7020,7020,7020,32
|
|
20231124,143400,154048370,7020,7020,7020,7020,32
|
|
20231124,143300,153823730,7020,7020,7020,7020,33
|
|
20231124,143200,153592070,7020,7020,7020,7020,0
|
|
20231124,143100,153592070,7020,7020,7020,7020,32
|
|
20231124,143000,153367430,7020,7020,7020,7020,36
|
|
20231124,142900,153114710,7020,7020,7020,7020,32
|
|
20231124,142800,152890070,7020,7020,7020,7020,143
|
|
20231124,142700,151886210,7020,7020,7020,7020,254
|
|
20231124,142600,150103130,7020,7020,7020,7020,267
|
|
20231124,142500,148228790,7030,7030,7030,7030,32
|
|
20231124,142400,148003830,7020,7020,7020,7020,0
|
|
20231124,142300,148003830,7020,7020,7020,7020,4
|
|
20231124,142200,147975750,7020,7020,7020,7020,4
|
|
20231124,142100,147947670,7030,7030,7030,7030,32
|
|
20231124,142000,147722710,7030,7030,7030,7030,0
|
|
20231124,141900,147722710,7030,7030,7030,7030,65
|
|
20231124,141800,147265760,7030,7030,7030,7030,64
|
|
20231124,141700,146815840,7030,7030,7030,7030,64
|
|
20231124,141600,146365920,7030,7030,7030,7030,32
|
|
20231124,141500,146140960,7020,7020,7020,7020,0
|
|
20231124,141400,146140960,7020,7020,7020,7020,0
|
|
20231124,141300,146140960,7020,7020,7020,7020,0
|
|
20231124,141200,146140960,7020,7020,7020,7020,4
|
|
20231124,141100,146112880,7020,7030,7030,7020,36
|
|
20231124,141000,145859840,7030,7030,7030,7030,32
|
|
20231124,140900,145634880,7030,7030,7030,7030,0
|
|
20231124,140800,145634880,7030,7030,7030,7030,32
|
|
20231124,140700,145409920,7030,7030,7030,7030,32
|
|
20231124,140600,145184960,7030,7030,7030,7030,66
|
|
20231124,140500,144720980,7030,7030,7030,7030,64
|
|
20231124,140400,144271060,7030,7030,7030,7030,0
|
|
20231124,140300,144271060,7030,7030,7030,7030,64
|
|
20231124,140200,143821140,7030,7030,7030,7030,32
|
|
20231124,140100,143596180,7020,7020,7020,7020,0
|
|
20231124,140000,143596180,7020,7020,7020,7020,0
|
|
20231124,135900,143596180,7020,7020,7020,7020,0
|
|
20231124,135800,143596180,7020,7020,7020,7020,428
|
|
20231124,135700,140591620,7030,7030,7030,7030,32
|
|
20231124,135600,140366660,7030,7030,7030,7030,0
|
|
20231124,135500,140366660,7030,7030,7030,7030,3677
|
|
20231124,135400,114517350,7040,7040,7040,7040,0
|
|
20231124,135300,114517350,7040,7040,7040,7040,0
|
|
20231124,135200,114517350,7040,7040,7040,7040,0
|
|
20231124,135100,114517350,7040,7040,7040,7040,2
|
|
20231124,135000,114503270,7030,7040,7040,7030,5
|
|
20231124,134900,114468080,7050,7050,7050,7050,0
|
|
20231124,134800,114468080,7050,7050,7050,7050,0
|
|
20231124,134700,114468080,7050,7050,7050,7050,0
|
|
20231124,134600,114468080,7050,7050,7050,7050,0
|
|
20231124,134500,114468080,7050,7050,7050,7050,0
|
|
20231124,134400,114468080,7050,7050,7050,7050,0
|
|
20231124,134300,114468080,7050,7050,7050,7050,1
|
|
20231124,134200,114461030,7040,7040,7040,7040,0
|
|
20231124,134100,114461030,7040,7040,7040,7040,0
|
|
20231124,134000,114461030,7040,7040,7040,7040,0
|
|
20231124,133900,114461030,7040,7040,7040,7040,0
|
|
20231124,133800,114461030,7040,7040,7040,7040,13
|
|
20231124,133700,114369510,7040,7040,7040,7040,0
|
|
20231124,133600,114369510,7040,7040,7040,7040,0
|
|
20231124,133500,114369510,7040,7040,7040,7040,1
|
|
20231124,133400,114362470,7040,7040,7040,7040,0
|
|
20231124,133300,114362470,7040,7040,7040,7040,0
|
|
20231124,133200,114362470,7040,7040,7040,7040,0
|
|
20231124,133100,114362470,7040,7040,7040,7040,0
|
|
20231124,133000,114362470,7040,7040,7040,7040,0
|
|
20231124,132900,114362470,7040,7040,7040,7040,30
|
|
20231124,132800,114151270,7030,7030,7030,7030,0
|
|
20231124,132700,114151270,7030,7030,7030,7030,0
|
|
20231124,132600,114151270,7030,7030,7030,7030,0
|
|
20231124,132500,114151270,7030,7030,7030,7030,0
|
|
20231124,132400,114151270,7030,7030,7030,7030,0
|
|
20231124,132300,114151270,7030,7030,7030,7030,0
|
|
20231124,132200,114151270,7030,7030,7030,7030,0
|
|
20231124,132100,114151270,7030,7030,7030,7030,0
|
|
20231124,132000,114151270,7030,7030,7030,7030,0
|
|
20231124,131900,114151270,7030,7030,7030,7030,0
|
|
20231124,131800,114151270,7030,7030,7030,7030,0
|
|
20231124,131700,114151270,7030,7030,7030,7030,0
|
|
20231124,131600,114151270,7030,7030,7030,7030,1
|
|
20231124,131500,114144240,7040,7040,7040,7040,278
|
|
20231124,131400,112187120,7040,7040,7040,7040,0
|
|
20231124,131300,112187120,7040,7040,7040,7040,200
|
|
20231124,131200,110779120,7040,7030,7040,7030,937
|
|
20231124,131100,104191080,7030,7030,7030,7030,26
|
|
20231124,131000,104008300,7030,7030,7030,7030,0
|
|
20231124,130900,104008300,7030,7030,7030,7030,0
|
|
20231124,130800,104008300,7030,7030,7030,7030,0
|
|
20231124,130700,104008300,7030,7030,7030,7030,7
|
|
20231124,130600,103959090,7030,7030,7030,7030,0
|
|
20231124,130500,103959090,7030,7030,7030,7030,0
|
|
20231124,130400,103959090,7030,7030,7030,7030,0
|
|
20231124,130300,103959090,7030,7030,7030,7030,0
|
|
20231124,130200,103959090,7030,7030,7030,7030,0
|
|
20231124,130100,103959090,7030,7030,7030,7030,0
|
|
20231124,130000,103959090,7030,7030,7030,7030,20
|
|
20231124,125900,103818490,7040,7040,7040,7040,0
|
|
20231124,125800,103818490,7040,7040,7040,7040,0
|
|
20231124,125700,103818490,7040,7040,7040,7040,0
|
|
20231124,125600,103818490,7040,7040,7040,7040,1
|
|
20231124,125500,103811450,7040,7040,7040,7040,0
|
|
20231124,125400,103811450,7040,7040,7040,7040,2
|
|
20231124,125300,103797370,7040,7040,7040,7040,0
|
|
20231124,125200,103797370,7040,7040,7040,7040,0
|
|
20231124,125100,103797370,7040,7040,7040,7040,2
|
|
20231124,125000,103783290,7040,7040,7040,7040,0
|
|
20231124,124900,103783290,7040,7040,7040,7040,0
|
|
20231124,124800,103783290,7040,7040,7040,7040,35
|
|
20231124,124700,103536890,7040,7040,7040,7040,145
|
|
20231124,124600,102516090,7050,7050,7050,7050,0
|
|
20231124,124500,102516090,7050,7050,7050,7050,0
|
|
20231124,124400,102516090,7050,7050,7050,7050,0
|
|
20231124,124300,102516090,7050,7050,7050,7050,0
|
|
20231124,124200,102516090,7050,7050,7050,7050,0
|
|
20231124,124100,102516090,7050,7050,7050,7050,0
|
|
20231124,124000,102516090,7050,7050,7050,7050,0
|
|
20231124,123900,102516090,7050,7050,7050,7050,0
|
|
20231124,123800,102516090,7050,7050,7050,7050,0
|
|
20231124,123700,102516090,7050,7050,7050,7050,0
|
|
20231124,123600,102516090,7050,7050,7050,7050,10
|
|
20231124,123500,102445590,7050,7050,7050,7050,0
|
|
20231124,123400,102445590,7050,7050,7050,7050,3
|
|
20231124,123300,102424440,7050,7040,7050,7040,341
|
|
20231124,123200,100022140,7040,7040,7040,7040,40
|
|
20231124,123100,99740540,7040,7040,7040,7040,0
|
|
20231124,123000,99740540,7040,7040,7040,7040,0
|
|
20231124,122900,99740540,7040,7040,7040,7040,0
|
|
20231124,122800,99740540,7040,7040,7040,7040,0
|
|
20231124,122700,99740540,7040,7040,7040,7040,0
|
|
20231124,122600,99740540,7040,7040,7040,7040,0
|
|
20231124,122500,99740540,7040,7040,7040,7040,5
|
|
20231124,122400,99705340,7040,7040,7040,7040,0
|
|
20231124,122300,99705340,7040,7040,7040,7040,0
|
|
20231124,122200,99705340,7040,7040,7040,7040,0
|
|
20231124,122100,99705340,7040,7040,7040,7040,17
|
|
20231124,122000,99585660,7050,7050,7050,7050,0
|
|
20231124,121900,99585660,7050,7050,7050,7050,0
|
|
20231124,121800,99585660,7050,7050,7050,7050,0
|
|
20231124,121700,99585660,7050,7050,7050,7050,0
|
|
20231124,121600,99585660,7050,7050,7050,7050,0
|
|
20231124,121500,99585660,7050,7050,7050,7050,0
|
|
20231124,121400,99585660,7050,7050,7050,7050,0
|
|
20231124,121300,99585660,7050,7050,7050,7050,0
|
|
20231124,121200,99585660,7050,7050,7050,7050,20
|
|
20231124,121100,99444660,7050,7050,7050,7050,296
|
|
20231124,121000,97357860,7040,7040,7040,7040,0
|
|
20231124,120900,97357860,7040,7040,7040,7040,116
|
|
20231124,120800,96541220,7040,7040,7040,7040,7
|
|
20231124,120700,96491940,7040,7040,7040,7040,0
|
|
20231124,120600,96491940,7040,7040,7040,7040,0
|
|
20231124,120500,96491940,7040,7040,7040,7040,0
|
|
20231124,120400,96491940,7040,7040,7040,7040,1000
|
|
20231124,120300,89451940,7040,7040,7040,7040,0
|
|
20231124,120200,89451940,7040,7040,7040,7040,0
|
|
20231124,120100,89451940,7040,7030,7040,7030,99
|
|
20231124,120000,88755940,7020,7020,7020,7020,0
|
|
20231124,115900,88755940,7020,7020,7020,7020,120
|
|
20231124,115800,87913540,7020,7020,7020,7020,200
|
|
20231124,115700,86509540,7030,7030,7030,7030,0
|
|
20231124,115600,86509540,7030,7030,7030,7030,0
|
|
20231124,115500,86509540,7030,7030,7030,7030,2
|
|
20231124,115400,86495480,7020,7020,7020,7020,0
|
|
20231124,115300,86495480,7020,7020,7020,7020,241
|
|
20231124,115200,84803660,7020,7020,7020,7020,0
|
|
20231124,115100,84803660,7020,7020,7020,7020,0
|
|
20231124,115000,84803660,7020,7020,7020,7020,150
|
|
20231124,114900,83750660,7020,7020,7020,7020,1
|
|
20231124,114800,83743640,7030,7030,7030,7030,0
|
|
20231124,114700,83743640,7030,7030,7030,7030,1
|
|
20231124,114600,83736610,7030,7030,7030,7030,0
|
|
20231124,114500,83736610,7030,7030,7030,7030,1
|
|
20231124,114400,83729580,7000,7020,7020,7000,680
|
|
20231124,114300,78969470,7010,7010,7010,7010,0
|
|
20231124,114200,78969470,7010,7010,7010,7010,0
|
|
20231124,114100,78969470,7010,7010,7010,7010,45
|
|
20231124,114000,78654020,7020,7020,7020,7020,14
|
|
20231124,113900,78555740,7020,7020,7020,7020,0
|
|
20231124,113800,78555740,7020,7020,7020,7020,1
|
|
20231124,113700,78548720,7020,7020,7020,7020,0
|
|
20231124,113600,78548720,7020,7020,7020,7020,5
|
|
20231124,113500,78513620,7020,7020,7020,7020,1
|
|
20231124,113400,78506600,7020,7020,7020,7020,0
|
|
20231124,113300,78506600,7020,7020,7020,7020,0
|
|
20231124,113200,78506600,7020,7020,7020,7020,30
|
|
20231124,113100,78296000,7020,7020,7020,7020,0
|
|
20231124,113000,78296000,7020,7020,7020,7020,6
|
|
20231124,112900,78253880,7040,7040,7040,7040,0
|
|
20231124,112800,78253880,7040,7040,7040,7040,0
|
|
20231124,112700,78253880,7040,7040,7040,7040,8
|
|
20231124,112600,78197560,7040,7040,7040,7040,0
|
|
20231124,112500,78197560,7040,7040,7040,7040,0
|
|
20231124,112400,78197560,7040,7040,7040,7040,15
|
|
20231124,112300,78091960,7030,7030,7030,7030,0
|
|
20231124,112200,78091960,7030,7030,7030,7030,0
|
|
20231124,112100,78091960,7030,7030,7030,7030,0
|
|
20231124,112000,78091960,7030,7030,7030,7030,0
|
|
20231124,111900,78091960,7030,7030,7030,7030,0
|
|
20231124,111800,78091960,7030,7030,7030,7030,0
|
|
20231124,111700,78091960,7030,7030,7030,7030,0
|
|
20231124,111600,78091960,7030,7030,7030,7030,0
|
|
20231124,111500,78091960,7030,7030,7030,7030,0
|
|
20231124,111400,78091960,7030,7030,7030,7030,0
|
|
20231124,111300,78091960,7030,7030,7030,7030,0
|
|
20231124,111200,78091960,7030,7030,7030,7030,161
|
|
20231124,111100,76960130,7040,7030,7040,7030,328
|
|
20231124,111000,74651230,7030,7030,7030,7030,50
|
|
20231124,110900,74299730,7030,7030,7030,7030,1
|
|
20231124,110800,74292700,7030,7030,7030,7030,2
|
|
20231124,110700,74278640,7030,7030,7030,7030,207
|
|
20231124,110600,72823430,7030,7030,7030,7030,0
|
|
20231124,110500,72823430,7030,7030,7030,7030,0
|
|
20231124,110400,72823430,7030,7030,7030,7030,0
|
|
20231124,110300,72823430,7030,7030,7030,7030,0
|
|
20231124,110200,72823430,7030,7030,7030,7030,0
|
|
20231124,110100,72823430,7030,7030,7030,7030,0
|
|
20231124,110000,72823430,7030,7030,7030,7030,43
|
|
20231124,105900,72521140,7030,7030,7030,7030,0
|
|
20231124,105800,72521140,7030,7030,7030,7030,0
|
|
20231124,105700,72521140,7030,7030,7030,7030,0
|
|
20231124,105600,72521140,7030,7030,7030,7030,0
|
|
20231124,105500,72521140,7030,7030,7030,7030,0
|
|
20231124,105400,72521140,7030,7030,7030,7030,0
|
|
20231124,105300,72521140,7030,7030,7030,7030,0
|
|
20231124,105200,72521140,7030,7030,7030,7030,0
|
|
20231124,105100,72521140,7030,7030,7030,7030,0
|
|
20231124,105000,72521140,7030,7030,7030,7030,0
|
|
20231124,104900,72521140,7030,7030,7030,7030,0
|
|
20231124,104800,72521140,7030,7030,7030,7030,0
|
|
20231124,104700,72521140,7030,7030,7030,7030,0
|
|
20231124,104600,72521140,7030,7030,7030,7030,0
|
|
20231124,104500,72521140,7030,7030,7030,7030,0
|
|
20231124,104400,72521140,7030,7030,7030,7030,5
|
|
20231124,104300,72485990,7040,7040,7040,7040,0
|
|
20231124,104200,72485990,7040,7040,7040,7040,0
|
|
20231124,104100,72485990,7040,7040,7040,7040,0
|
|
20231124,104000,72485990,7040,7040,7040,7040,1
|
|
20231124,103900,72478950,7040,7040,7040,7040,0
|
|
20231124,103800,72478950,7040,7040,7040,7040,0
|
|
20231124,103700,72478950,7040,7040,7040,7040,0
|
|
20231124,103600,72478950,7040,7030,7040,7030,84
|
|
20231124,103500,71888330,7030,7030,7030,7030,10
|
|
20231124,103400,71818030,7020,7020,7020,7020,0
|
|
20231124,103300,71818030,7020,7020,7020,7020,0
|
|
20231124,103200,71818030,7020,7020,7020,7020,0
|
|
20231124,103100,71818030,7020,7020,7020,7020,0
|
|
20231124,103000,71818030,7020,7020,7020,7020,0
|
|
20231124,102900,71818030,7020,7020,7020,7020,111
|
|
20231124,102800,71038810,7020,7020,7020,7020,0
|
|
20231124,102700,71038810,7020,7020,7020,7020,0
|
|
20231124,102600,71038810,7020,7020,7020,7020,0
|
|
20231124,102500,71038810,7020,7020,7020,7020,0
|
|
20231124,102400,71038810,7020,7020,7020,7020,0
|
|
20231124,102300,71038810,7020,7020,7020,7020,0
|
|
20231124,102200,71038810,7020,7020,7020,7020,0
|
|
20231124,102100,71038810,7020,7020,7020,7020,0
|
|
20231124,102000,71038810,7020,7010,7020,7010,113
|
|
20231124,101900,70245600,6990,6990,6990,6990,0
|
|
20231124,101800,70245600,6990,6990,6990,6990,0
|
|
20231124,101700,70245600,6990,6990,6990,6990,0
|
|
20231124,101600,70245600,6990,6990,6990,6990,0
|
|
20231124,101500,70245600,6990,6990,6990,6990,0
|
|
20231124,101400,70245600,6990,6990,6990,6990,0
|
|
20231124,101300,70245600,6990,7010,7010,6990,300
|
|
20231124,101200,68144660,7010,7010,7010,7010,10
|
|
20231124,101100,68074560,7010,7010,7010,7010,0
|
|
20231124,101000,68074560,7010,7010,7010,7010,0
|
|
20231124,100900,68074560,7010,7010,7010,7010,0
|
|
20231124,100800,68074560,7010,7010,7010,7010,0
|
|
20231124,100700,68074560,7010,7010,7010,7010,0
|
|
20231124,100600,68074560,7010,7010,7010,7010,2
|
|
20231124,100500,68060540,7020,7020,7020,7020,2
|
|
20231124,100400,68046500,7020,7020,7020,7020,5
|
|
20231124,100300,68011400,7020,7020,7020,7020,0
|
|
20231124,100200,68011400,7020,7020,7020,7020,0
|
|
20231124,100100,68011400,7020,7020,7020,7020,0
|
|
20231124,100000,68011400,7020,7020,7020,7020,0
|
|
20231124,095900,68011400,7020,7020,7020,7020,0
|
|
20231124,095800,68011400,7020,7020,7020,7020,1
|
|
20231124,095700,68004380,7020,7020,7020,7020,0
|
|
20231124,095600,68004380,7020,7020,7020,7020,0
|
|
20231124,095500,68004380,7020,7020,7020,7020,1
|
|
20231124,095400,67997360,7010,7010,7010,7010,0
|
|
20231124,095300,67997360,7010,7010,7010,7010,106
|
|
20231124,095200,67254300,7010,7010,7010,7010,0
|
|
20231124,095100,67254300,7010,7010,7010,7010,0
|
|
20231124,095000,67254300,7010,7010,7010,7010,9
|
|
20231124,094900,67191210,7020,7020,7020,7020,1
|
|
20231124,094800,67184190,7010,7010,7010,7010,0
|
|
20231124,094700,67184190,7010,7010,7010,7010,0
|
|
20231124,094600,67184190,7010,7010,7010,7010,0
|
|
20231124,094500,67184190,7010,7010,7010,7010,17
|
|
20231124,094400,67065020,7010,7010,7010,7010,0
|
|
20231124,094300,67065020,7010,7010,7010,7010,4
|
|
20231124,094200,67036980,7010,7010,7010,7010,5
|
|
20231124,094100,67001930,7020,7020,7020,7020,0
|
|
20231124,094000,67001930,7020,7020,7020,7020,0
|
|
20231124,093900,67001930,7020,7020,7020,7020,0
|
|
20231124,093800,67001930,7020,7020,7020,7020,0
|
|
20231124,093700,67001930,7020,7030,7030,7020,186
|
|
20231124,093600,65696090,7030,7020,7030,7020,349
|
|
20231124,093500,63246100,7020,7020,7020,7020,60
|
|
20231124,093400,62824900,7020,7020,7020,7020,0
|
|
20231124,093300,62824900,7020,7010,7020,7010,12
|
|
20231124,093200,62740680,7000,7000,7000,7000,128
|
|
20231124,093100,61844680,7000,7000,7000,7000,0
|
|
20231124,093000,61844680,7000,7000,7000,7000,0
|
|
20231124,092900,61844680,7000,7000,7000,7000,0
|
|
20231124,092800,61844680,7000,7010,7010,7000,6
|
|
20231124,092700,61802650,7000,7000,7000,7000,100
|
|
20231124,092600,61102650,7000,7000,7000,7000,20
|
|
20231124,092500,60962650,7000,7000,7000,7000,2
|
|
20231124,092400,60948650,7000,7000,7000,7000,50
|
|
20231124,092300,60598650,7000,7000,7000,7000,1000
|
|
20231124,092200,53598650,7000,7010,7010,7000,4400
|
|
20231124,092100,22769140,7030,7030,7030,7030,7
|
|
20231124,092000,22719930,7030,7030,7030,7030,0
|
|
20231124,091900,22719930,7030,7030,7030,7030,1
|
|
20231124,091800,22712900,7020,7020,7020,7020,91
|
|
20231124,091700,22074080,7020,7020,7020,7020,0
|
|
20231124,091600,22074080,7020,7030,7030,7020,1224
|
|
20231124,091500,13481550,7020,7020,7020,7020,1000
|
|
20231124,091400,6461550,7030,7020,7030,7020,515
|
|
20231124,091300,2841500,7030,7030,7030,7030,0
|
|
20231124,091200,2841500,7030,7030,7030,7030,0
|
|
20231124,091100,2841500,7030,7030,7030,7030,0
|
|
20231124,091000,2841500,7030,7020,7030,7010,103
|
|
20231124,090900,2119160,7030,7030,7030,7030,0
|
|
20231124,090800,2119160,7030,7030,7030,7030,3
|
|
20231124,090700,2098070,7020,7020,7020,7020,0
|
|
20231124,090600,2098070,7020,7030,7030,7020,191
|
|
20231124,090500,757240,7020,7020,7020,7020,1
|
|
20231124,090400,750220,7020,7020,7020,7020,3
|
|
20231124,090300,729160,7010,7010,7010,7010,4
|
|
20231124,090200,701120,7050,7050,7050,7050,0
|
|
20231124,090100,701120,7050,7050,7050,7050,0
|
|
20231124,090000,701120,7050,7010,7050,7010,62
|