579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183600,462146940,7830,7830,7830,7830,5968
|
|
20231114,183500,462146940,7830,7830,7830,7830,0
|
|
20231114,183400,462146940,7830,7830,7830,7830,0
|
|
20231114,183300,462146940,7830,7830,7830,7830,0
|
|
20231114,183200,462146940,7830,7830,7830,7830,0
|
|
20231114,183100,462146940,7830,7830,7830,7830,0
|
|
20231114,183000,462146940,7830,7830,7830,7830,0
|
|
20231114,182900,462146940,7830,7830,7830,7830,0
|
|
20231114,182800,462146940,7830,7830,7830,7830,0
|
|
20231114,182700,462146940,7830,7830,7830,7830,0
|
|
20231114,182600,462146940,7830,7830,7830,7830,0
|
|
20231114,182500,462146940,7830,7830,7830,7830,0
|
|
20231114,182400,462146940,7830,7830,7830,7830,0
|
|
20231114,182300,462146940,7830,7830,7830,7830,0
|
|
20231114,182200,462146940,7830,7830,7830,7830,0
|
|
20231114,182100,462146940,7830,7830,7830,7830,0
|
|
20231114,182000,462146940,7830,7830,7830,7830,0
|
|
20231114,181900,462146940,7830,7830,7830,7830,0
|
|
20231114,181800,462146940,7830,7830,7830,7830,0
|
|
20231114,181700,462146940,7830,7830,7830,7830,0
|
|
20231114,181600,462146940,7830,7830,7830,7830,0
|
|
20231114,181500,462146940,7830,7830,7830,7830,0
|
|
20231114,181400,462146940,7830,7830,7830,7830,0
|
|
20231114,181300,462146940,7830,7830,7830,7830,0
|
|
20231114,181200,462146940,7830,7830,7830,7830,0
|
|
20231114,181100,462146940,7830,7830,7830,7830,0
|
|
20231114,181000,462146940,7830,7830,7830,7830,0
|
|
20231114,180900,462146940,7830,7830,7830,7830,0
|
|
20231114,180800,462146940,7830,7830,7830,7830,0
|
|
20231114,180700,462146940,7830,7830,7830,7830,0
|
|
20231114,180600,462146940,7830,7830,7830,7830,5968
|
|
20231114,180500,462146940,7830,7830,7830,7830,0
|
|
20231114,180400,462146940,7830,7830,7830,7830,0
|
|
20231114,180300,462146940,7830,7830,7830,7830,0
|
|
20231114,180200,462146940,7830,7830,7830,7830,0
|
|
20231114,180100,462146940,7830,7830,7830,7830,0
|
|
20231114,180000,462146940,7830,7830,7830,7830,0
|
|
20231114,175900,462146940,7830,7830,7830,7830,0
|
|
20231114,175800,462146940,7830,7830,7830,7830,0
|
|
20231114,175700,462146940,7830,7830,7830,7830,0
|
|
20231114,175600,462146940,7830,7830,7830,7830,0
|
|
20231114,175500,462146940,7830,7830,7830,7830,0
|
|
20231114,175400,462146940,7830,7830,7830,7830,0
|
|
20231114,175300,462146940,7830,7830,7830,7830,0
|
|
20231114,175200,462146940,7830,7830,7830,7830,0
|
|
20231114,175100,462146940,7830,7830,7830,7830,0
|
|
20231114,175000,462146940,7830,7830,7830,7830,0
|
|
20231114,174900,462146940,7830,7830,7830,7830,0
|
|
20231114,174800,462146940,7830,7830,7830,7830,0
|
|
20231114,174700,462146940,7830,7830,7830,7830,0
|
|
20231114,174600,462146940,7830,7830,7830,7830,0
|
|
20231114,174500,462146940,7830,7830,7830,7830,0
|
|
20231114,174400,462146940,7830,7830,7830,7830,0
|
|
20231114,174300,462146940,7830,7830,7830,7830,0
|
|
20231114,174200,462146940,7830,7830,7830,7830,0
|
|
20231114,174100,462146940,7830,7830,7830,7830,0
|
|
20231114,174000,462146940,7830,7830,7830,7830,0
|
|
20231114,173900,462146940,7830,7830,7830,7830,0
|
|
20231114,173800,462146940,7830,7830,7830,7830,0
|
|
20231114,173700,462146940,7830,7830,7830,7830,0
|
|
20231114,173600,462146940,7830,7830,7830,7830,5968
|
|
20231114,173500,462146940,7830,7830,7830,7830,0
|
|
20231114,173400,462146940,7830,7830,7830,7830,0
|
|
20231114,173300,462146940,7830,7830,7830,7830,0
|
|
20231114,173200,462146940,7830,7830,7830,7830,0
|
|
20231114,173100,462146940,7830,7830,7830,7830,0
|
|
20231114,173000,462146940,7830,7830,7830,7830,0
|
|
20231114,172900,462146940,7830,7830,7830,7830,0
|
|
20231114,172800,462146940,7830,7830,7830,7830,0
|
|
20231114,172700,462146940,7830,7830,7830,7830,0
|
|
20231114,172600,462146940,7830,7830,7830,7830,0
|
|
20231114,172500,462146940,7830,7830,7830,7830,0
|
|
20231114,172400,462146940,7830,7830,7830,7830,0
|
|
20231114,172300,462146940,7830,7830,7830,7830,0
|
|
20231114,172200,462146940,7830,7830,7830,7830,0
|
|
20231114,172100,462146940,7830,7830,7830,7830,0
|
|
20231114,172000,462146940,7830,7830,7830,7830,0
|
|
20231114,171900,462146940,7830,7830,7830,7830,0
|
|
20231114,171800,462146940,7830,7830,7830,7830,0
|
|
20231114,171700,462146940,7830,7830,7830,7830,0
|
|
20231114,171600,462146940,7830,7830,7830,7830,0
|
|
20231114,171500,462146940,7830,7830,7830,7830,0
|
|
20231114,171400,462146940,7830,7830,7830,7830,0
|
|
20231114,171300,462146940,7830,7830,7830,7830,0
|
|
20231114,171200,462146940,7830,7830,7830,7830,0
|
|
20231114,171100,462146940,7830,7830,7830,7830,0
|
|
20231114,171000,462146940,7830,7830,7830,7830,0
|
|
20231114,170900,462146940,7830,7830,7830,7830,0
|
|
20231114,170800,462146940,7830,7830,7830,7830,0
|
|
20231114,170700,462146940,7830,7830,7830,7830,0
|
|
20231114,170600,462146940,7830,7830,7830,7830,5968
|
|
20231114,170500,462146940,7830,7830,7830,7830,0
|
|
20231114,170400,462146940,7830,7830,7830,7830,0
|
|
20231114,170300,462146940,7830,7830,7830,7830,0
|
|
20231114,170200,462146940,7830,7830,7830,7830,0
|
|
20231114,170100,462146940,7830,7830,7830,7830,0
|
|
20231114,170000,462146940,7830,7830,7830,7830,0
|
|
20231114,165900,462146940,7830,7830,7830,7830,0
|
|
20231114,165800,462146940,7830,7830,7830,7830,0
|
|
20231114,165700,462146940,7830,7830,7830,7830,0
|
|
20231114,165600,462146940,7830,7830,7830,7830,0
|
|
20231114,165500,462146940,7830,7830,7830,7830,0
|
|
20231114,165400,462146940,7830,7830,7830,7830,0
|
|
20231114,165300,462146940,7830,7830,7830,7830,0
|
|
20231114,165200,462146940,7830,7830,7830,7830,0
|
|
20231114,165100,462146940,7830,7830,7830,7830,0
|
|
20231114,165000,462146940,7830,7830,7830,7830,0
|
|
20231114,164900,462146940,7830,7830,7830,7830,0
|
|
20231114,164800,462146940,7830,7830,7830,7830,0
|
|
20231114,164700,462146940,7830,7830,7830,7830,0
|
|
20231114,164600,462146940,7830,7830,7830,7830,0
|
|
20231114,164500,462146940,7830,7830,7830,7830,0
|
|
20231114,164400,462146940,7830,7830,7830,7830,0
|
|
20231114,164300,462146940,7830,7830,7830,7830,0
|
|
20231114,164200,462146940,7830,7830,7830,7830,0
|
|
20231114,164100,462146940,7830,7830,7830,7830,0
|
|
20231114,164000,462146940,7830,7830,7830,7830,0
|
|
20231114,163900,462146940,7830,7830,7830,7830,0
|
|
20231114,163800,462146940,7830,7830,7830,7830,0
|
|
20231114,163700,462146940,7830,7830,7830,7830,0
|
|
20231114,163600,462146940,7830,7830,7830,7830,5968
|
|
20231114,163500,462146940,7830,7830,7830,7830,0
|
|
20231114,163400,462146940,7830,7830,7830,7830,0
|
|
20231114,163300,462146940,7830,7830,7830,7830,0
|
|
20231114,163200,462146940,7830,7830,7830,7830,0
|
|
20231114,163100,462146940,7830,7830,7830,7830,0
|
|
20231114,163000,462146940,7830,7830,7830,7830,0
|
|
20231114,162900,462146940,7830,7830,7830,7830,0
|
|
20231114,162800,462146940,7830,7830,7830,7830,0
|
|
20231114,162700,462146940,7830,7830,7830,7830,0
|
|
20231114,162600,462146940,7830,7830,7830,7830,0
|
|
20231114,162500,462146940,7830,7830,7830,7830,0
|
|
20231114,162400,462146940,7830,7830,7830,7830,0
|
|
20231114,162300,462146940,7830,7830,7830,7830,0
|
|
20231114,162200,462146940,7830,7830,7830,7830,0
|
|
20231114,162100,462146940,7830,7830,7830,7830,0
|
|
20231114,162000,462146940,7830,7830,7830,7830,0
|
|
20231114,161900,462146940,7830,7830,7830,7830,0
|
|
20231114,161800,462146940,7830,7830,7830,7830,0
|
|
20231114,161700,462146940,7830,7830,7830,7830,0
|
|
20231114,161600,462146940,7830,7830,7830,7830,0
|
|
20231114,161500,462146940,7830,7830,7830,7830,0
|
|
20231114,161400,462146940,7830,7830,7830,7830,0
|
|
20231114,161300,462146940,7830,7830,7830,7830,0
|
|
20231114,161200,462146940,7830,7830,7830,7830,0
|
|
20231114,161100,462146940,7830,7830,7830,7830,0
|
|
20231114,161000,462146940,7830,7830,7830,7830,0
|
|
20231114,160900,462146940,7830,7830,7830,7830,0
|
|
20231114,160800,462146940,7830,7830,7830,7830,0
|
|
20231114,160700,462146940,7830,7830,7830,7830,0
|
|
20231114,160600,462146940,7830,7830,7830,7830,5968
|
|
20231114,160500,462146940,7830,7830,7830,7830,0
|
|
20231114,160400,462146940,7830,7830,7830,7830,0
|
|
20231114,160300,462146940,7830,7830,7830,7830,0
|
|
20231114,160200,462146940,7830,7830,7830,7830,0
|
|
20231114,160100,462146940,7830,7830,7830,7830,0
|
|
20231114,160000,462146940,7830,7830,7830,7830,0
|
|
20231114,155900,462146940,7830,7830,7830,7830,0
|
|
20231114,155800,462146940,7830,7830,7830,7830,0
|
|
20231114,155700,462146940,7830,7830,7830,7830,0
|
|
20231114,155600,462146940,7830,7830,7830,7830,0
|
|
20231114,155500,462146940,7830,7830,7830,7830,0
|
|
20231114,155400,462146940,7830,7830,7830,7830,0
|
|
20231114,155300,462146940,7830,7830,7830,7830,0
|
|
20231114,155200,462146940,7830,7830,7830,7830,0
|
|
20231114,155100,462146940,7830,7830,7830,7830,0
|
|
20231114,155000,462146940,7830,7830,7830,7830,0
|
|
20231114,154900,462146940,7830,7830,7830,7830,0
|
|
20231114,154800,462146940,7830,7830,7830,7830,0
|
|
20231114,154700,462146940,7830,7830,7830,7830,0
|
|
20231114,154600,462146940,7830,7830,7830,7830,0
|
|
20231114,154500,462146940,7830,7830,7830,7830,0
|
|
20231114,154400,462146940,7830,7830,7830,7830,0
|
|
20231114,154300,462146940,7830,7830,7830,7830,0
|
|
20231114,154200,462146940,7830,7830,7830,7830,0
|
|
20231114,154100,462146940,7830,7830,7830,7830,0
|
|
20231114,154000,462146940,7830,7830,7830,7830,0
|
|
20231114,153900,462146940,7830,7830,7830,7830,0
|
|
20231114,153800,462146940,7830,7830,7830,7830,0
|
|
20231114,153700,462146940,7830,7830,7830,7830,0
|
|
20231114,153600,462146940,7830,7830,7830,7830,5968
|
|
20231114,153500,462146940,7830,7830,7830,7830,0
|
|
20231114,153400,462146940,7830,7830,7830,7830,0
|
|
20231114,153300,462146940,7830,7830,7830,7830,0
|
|
20231114,153200,462146940,7830,7830,7830,7830,0
|
|
20231114,153100,462146940,7830,7830,7830,7830,0
|
|
20231114,153000,462146940,7830,7830,7830,7830,5968
|
|
20231114,152900,415417500,7880,7880,7880,7880,0
|
|
20231114,152800,415417500,7880,7880,7880,7880,0
|
|
20231114,152700,415417500,7880,7880,7880,7880,0
|
|
20231114,152600,415417500,7880,7880,7880,7880,0
|
|
20231114,152500,415417500,7880,7880,7880,7880,0
|
|
20231114,152400,415417500,7880,7880,7880,7880,0
|
|
20231114,152300,415417500,7880,7880,7880,7880,0
|
|
20231114,152200,415417500,7880,7880,7880,7880,0
|
|
20231114,152100,415417500,7880,7880,7880,7880,0
|
|
20231114,152000,415417500,7880,7880,7880,7880,0
|
|
20231114,151900,415417500,7880,7840,7880,7830,126
|
|
20231114,151800,414429780,7840,7830,7840,7830,231
|
|
20231114,151700,412620630,7830,7880,7880,7830,452
|
|
20231114,151600,409067310,7890,7890,7890,7890,320
|
|
20231114,151500,406542510,7890,7900,7900,7830,4299
|
|
20231114,151400,372831710,7910,7900,7910,7800,5210
|
|
20231114,151300,331998860,7840,7810,7960,7810,9723
|
|
20231114,151200,255287540,7810,7820,7820,7810,114
|
|
20231114,151100,254396200,7810,7810,7810,7810,28
|
|
20231114,151000,254177520,7810,7810,7810,7810,38
|
|
20231114,150900,253880740,7810,7810,7810,7810,14
|
|
20231114,150800,253771400,7810,7810,7810,7810,25
|
|
20231114,150700,253576150,7810,7810,7810,7810,22
|
|
20231114,150600,253404330,7800,7800,7800,7800,14
|
|
20231114,150500,253295130,7800,7800,7800,7800,0
|
|
20231114,150400,253295130,7800,7800,7800,7800,0
|
|
20231114,150300,253295130,7800,7800,7800,7800,14
|
|
20231114,150200,253185930,7810,7810,7810,7810,0
|
|
20231114,150100,253185930,7810,7800,7810,7800,22
|
|
20231114,150000,253014250,7810,7800,7810,7800,22
|
|
20231114,145900,252842450,7800,7800,7800,7800,0
|
|
20231114,145800,252842450,7800,7800,7800,7800,14
|
|
20231114,145700,252733250,7800,7800,7800,7800,50
|
|
20231114,145600,252343250,7790,7790,7790,7790,27
|
|
20231114,145500,252132920,7790,7790,7790,7790,640
|
|
20231114,145400,247147320,7790,7790,7790,7790,0
|
|
20231114,145300,247147320,7790,7820,7820,7790,64
|
|
20231114,145200,246648700,7790,7790,7790,7790,0
|
|
20231114,145100,246648700,7790,7790,7790,7790,0
|
|
20231114,145000,246648700,7790,7810,7810,7790,45
|
|
20231114,144900,246298110,7790,7790,7790,7790,14
|
|
20231114,144800,246189050,7790,7790,7790,7790,0
|
|
20231114,144700,246189050,7790,7790,7790,7790,0
|
|
20231114,144600,246189050,7790,7790,7790,7790,0
|
|
20231114,144500,246189050,7790,7790,7790,7790,0
|
|
20231114,144400,246189050,7790,7790,7790,7790,14
|
|
20231114,144300,246079990,7790,7790,7790,7790,86
|
|
20231114,144200,245410050,7790,7790,7790,7790,0
|
|
20231114,144100,245410050,7790,7790,7790,7790,0
|
|
20231114,144000,245410050,7790,7790,7790,7790,0
|
|
20231114,143900,245410050,7790,7800,7800,7790,122
|
|
20231114,143800,244459370,7800,7800,7800,7800,0
|
|
20231114,143700,244459370,7800,7800,7800,7800,149
|
|
20231114,143600,243297170,7810,7810,7810,7810,12
|
|
20231114,143500,243203450,7810,7810,7810,7810,0
|
|
20231114,143400,243203450,7810,7810,7810,7810,8
|
|
20231114,143300,243140970,7800,7800,7800,7800,50
|
|
20231114,143200,242750970,7810,7810,7810,7810,0
|
|
20231114,143100,242750970,7810,7810,7810,7810,15
|
|
20231114,143000,242633820,7820,7820,7820,7820,38
|
|
20231114,142900,242336660,7820,7820,7820,7820,12
|
|
20231114,142800,242242820,7820,7820,7820,7820,0
|
|
20231114,142700,242242820,7820,7820,7820,7820,10
|
|
20231114,142600,242164620,7800,7800,7800,7800,1173
|
|
20231114,142500,233015220,7800,7800,7800,7800,0
|
|
20231114,142400,233015220,7800,7830,7830,7800,45
|
|
20231114,142300,232663320,7830,7830,7830,7830,3
|
|
20231114,142200,232639830,7800,7800,7800,7800,27
|
|
20231114,142100,232429230,7800,7800,7800,7800,0
|
|
20231114,142000,232429230,7800,7800,7800,7800,0
|
|
20231114,141900,232429230,7800,7800,7800,7800,408
|
|
20231114,141800,229246830,7830,7830,7830,7830,30
|
|
20231114,141700,229011930,7830,7830,7830,7830,33
|
|
20231114,141600,228753540,7830,7830,7830,7830,0
|
|
20231114,141500,228753540,7830,7830,7830,7830,0
|
|
20231114,141400,228753540,7830,7830,7830,7830,0
|
|
20231114,141300,228753540,7830,7830,7830,7830,0
|
|
20231114,141200,228753540,7830,7830,7830,7830,257
|
|
20231114,141100,226741230,7800,7800,7800,7800,0
|
|
20231114,141000,226741230,7800,7800,7800,7800,0
|
|
20231114,140900,226741230,7800,7820,7820,7800,554
|
|
20231114,140800,222417810,7830,7830,7830,7830,30
|
|
20231114,140700,222182910,7820,7820,7820,7820,0
|
|
20231114,140600,222182910,7820,7820,7820,7820,14
|
|
20231114,140500,222073430,7820,7820,7820,7820,0
|
|
20231114,140400,222073430,7820,7820,7820,7820,6
|
|
20231114,140300,222026510,7820,7820,7820,7820,0
|
|
20231114,140200,222026510,7820,7820,7820,7820,0
|
|
20231114,140100,222026510,7820,7820,7820,7820,20
|
|
20231114,140000,221870110,7820,7820,7820,7820,14
|
|
20231114,135900,221760630,7830,7830,7830,7830,2
|
|
20231114,135800,221744970,7830,7830,7830,7830,0
|
|
20231114,135700,221744970,7830,7830,7830,7830,0
|
|
20231114,135600,221744970,7830,7830,7830,7830,50
|
|
20231114,135500,221353470,7830,7830,7830,7830,1
|
|
20231114,135400,221345640,7830,7830,7830,7830,0
|
|
20231114,135300,221345640,7830,7830,7830,7830,0
|
|
20231114,135200,221345640,7830,7830,7830,7830,100
|
|
20231114,135100,220562640,7820,7820,7820,7820,14
|
|
20231114,135000,220453160,7830,7830,7830,7830,1
|
|
20231114,134900,220445330,7820,7820,7820,7820,0
|
|
20231114,134800,220445330,7820,7820,7820,7820,0
|
|
20231114,134700,220445330,7820,7820,7820,7820,0
|
|
20231114,134600,220445330,7820,7820,7820,7820,0
|
|
20231114,134500,220445330,7820,7820,7820,7820,0
|
|
20231114,134400,220445330,7820,7820,7820,7820,75
|
|
20231114,134300,219858830,7820,7820,7820,7820,1
|
|
20231114,134200,219851010,7810,7810,7810,7810,91
|
|
20231114,134100,219140300,7810,7810,7810,7810,40
|
|
20231114,134000,218827900,7800,7800,7800,7800,14
|
|
20231114,133900,218718700,7810,7810,7810,7810,0
|
|
20231114,133800,218718700,7810,7810,7810,7810,168
|
|
20231114,133700,217406620,7800,7800,7800,7800,0
|
|
20231114,133600,217406620,7800,7800,7800,7800,0
|
|
20231114,133500,217406620,7800,7800,7800,7800,1
|
|
20231114,133400,217398820,7800,7800,7800,7800,308
|
|
20231114,133300,214996420,7820,7810,7820,7800,16
|
|
20231114,133200,214871420,7810,7830,7830,7810,1673
|
|
20231114,133100,201805230,7820,7820,7820,7820,0
|
|
20231114,133000,201805230,7820,7820,7820,7820,0
|
|
20231114,132900,201805230,7820,7820,7820,7820,100
|
|
20231114,132800,201023230,7830,7830,7830,7830,0
|
|
20231114,132700,201023230,7830,7830,7830,7830,905
|
|
20231114,132600,193937080,7830,7830,7830,7830,8
|
|
20231114,132500,193874440,7830,7830,7830,7830,0
|
|
20231114,132400,193874440,7830,7830,7830,7830,14
|
|
20231114,132300,193764820,7840,7840,7840,7840,0
|
|
20231114,132200,193764820,7840,7840,7840,7840,0
|
|
20231114,132100,193764820,7840,7840,7840,7840,15
|
|
20231114,132000,193647220,7840,7840,7840,7840,0
|
|
20231114,131900,193647220,7840,7840,7840,7840,0
|
|
20231114,131800,193647220,7840,7840,7840,7840,127
|
|
20231114,131700,192651540,7830,7830,7830,7830,14
|
|
20231114,131600,192541920,7830,7830,7830,7830,1
|
|
20231114,131500,192534090,7840,7840,7840,7840,0
|
|
20231114,131400,192534090,7840,7840,7840,7840,0
|
|
20231114,131300,192534090,7840,7840,7840,7840,2
|
|
20231114,131200,192518410,7840,7840,7840,7840,46
|
|
20231114,131100,192157770,7850,7850,7850,7850,141
|
|
20231114,131000,191050920,7840,7840,7840,7840,0
|
|
20231114,130900,191050920,7840,7840,7840,7840,74
|
|
20231114,130800,190470760,7850,7850,7850,7850,89
|
|
20231114,130700,189772110,7850,7850,7850,7850,0
|
|
20231114,130600,189772110,7850,7850,7850,7850,0
|
|
20231114,130500,189772110,7850,7850,7850,7850,10
|
|
20231114,130400,189693610,7850,7850,7850,7850,0
|
|
20231114,130300,189693610,7850,7840,7850,7840,36
|
|
20231114,130200,189411110,7850,7850,7850,7850,0
|
|
20231114,130100,189411110,7850,7840,7850,7840,40
|
|
20231114,130000,189097410,7830,7830,7830,7830,1
|
|
20231114,125900,189089580,7840,7840,7840,7840,273
|
|
20231114,125800,186949260,7840,7840,7840,7840,200
|
|
20231114,125700,185381260,7840,7840,7840,7840,0
|
|
20231114,125600,185381260,7840,7840,7840,7840,0
|
|
20231114,125500,185381260,7840,7840,7840,7840,5
|
|
20231114,125400,185342060,7830,7830,7830,7830,500
|
|
20231114,125300,181427060,7830,7830,7830,7830,479
|
|
20231114,125200,177676490,7830,7830,7830,7830,0
|
|
20231114,125100,177676490,7830,7830,7830,7830,0
|
|
20231114,125000,177676490,7830,7820,7830,7820,123
|
|
20231114,124900,176713430,7830,7830,7830,7830,172
|
|
20231114,124800,175366670,7830,7830,7830,7820,144
|
|
20231114,124700,174239250,7820,7820,7820,7820,363
|
|
20231114,124600,171400590,7810,7810,7810,7810,10
|
|
20231114,124500,171322490,7810,7800,7810,7800,1490
|
|
20231114,124400,159688190,7790,7790,7790,7790,6
|
|
20231114,124300,159641450,7770,7770,7770,7770,0
|
|
20231114,124200,159641450,7770,7770,7770,7770,0
|
|
20231114,124100,159641450,7770,7770,7770,7770,0
|
|
20231114,124000,159641450,7770,7770,7770,7770,0
|
|
20231114,123900,159641450,7770,7770,7770,7770,0
|
|
20231114,123800,159641450,7770,7790,7790,7770,229
|
|
20231114,123700,157860120,7800,7800,7800,7800,0
|
|
20231114,123600,157860120,7800,7800,7800,7800,0
|
|
20231114,123500,157860120,7800,7800,7800,7800,257
|
|
20231114,123400,155855520,7800,7800,7800,7800,0
|
|
20231114,123300,155855520,7800,7790,7800,7790,4178
|
|
20231114,123200,123294210,7770,7770,7770,7770,0
|
|
20231114,123100,123294210,7770,7770,7770,7770,0
|
|
20231114,123000,123294210,7770,7770,7770,7770,0
|
|
20231114,122900,123294210,7770,7770,7770,7770,27
|
|
20231114,122800,123084420,7770,7770,7770,7770,1
|
|
20231114,122700,123076650,7770,7770,7770,7770,0
|
|
20231114,122600,123076650,7770,7770,7770,7770,0
|
|
20231114,122500,123076650,7770,7770,7770,7770,1
|
|
20231114,122400,123068880,7760,7790,7790,7760,372
|
|
20231114,122300,120181860,7760,7760,7760,7760,0
|
|
20231114,122200,120181860,7760,7760,7760,7760,295
|
|
20231114,122100,117892660,7760,7760,7760,7760,0
|
|
20231114,122000,117892660,7760,7760,7760,7760,0
|
|
20231114,121900,117892660,7760,7760,7760,7760,0
|
|
20231114,121800,117892660,7760,7770,7770,7760,616
|
|
20231114,121700,113106630,7770,7770,7770,7770,362
|
|
20231114,121600,110293890,7770,7770,7770,7770,0
|
|
20231114,121500,110293890,7770,7770,7770,7770,0
|
|
20231114,121400,110293890,7770,7780,7780,7770,622
|
|
20231114,121300,105455040,7780,7780,7780,7780,0
|
|
20231114,121200,105455040,7780,7780,7780,7780,0
|
|
20231114,121100,105455040,7780,7780,7780,7780,0
|
|
20231114,121000,105455040,7780,7780,7780,7780,0
|
|
20231114,120900,105455040,7780,7780,7780,7780,0
|
|
20231114,120800,105455040,7780,7780,7780,7780,0
|
|
20231114,120700,105455040,7780,7790,7790,7780,230
|
|
20231114,120600,103665630,7790,7790,7790,7790,0
|
|
20231114,120500,103665630,7790,7790,7790,7790,1
|
|
20231114,120400,103657840,7780,7780,7780,7780,0
|
|
20231114,120300,103657840,7780,7790,7790,7780,253
|
|
20231114,120200,101689420,7790,7790,7790,7790,7
|
|
20231114,120100,101634890,7780,7780,7780,7780,0
|
|
20231114,120000,101634890,7780,7780,7780,7780,0
|
|
20231114,115900,101634890,7780,7780,7780,7780,0
|
|
20231114,115800,101634890,7780,7780,7780,7780,0
|
|
20231114,115700,101634890,7780,7780,7780,7780,0
|
|
20231114,115600,101634890,7780,7780,7780,7780,81
|
|
20231114,115500,101004710,7780,7780,7780,7780,0
|
|
20231114,115400,101004710,7780,7780,7780,7780,34
|
|
20231114,115300,100740190,7780,7780,7780,7780,2
|
|
20231114,115200,100724630,7780,7780,7780,7780,0
|
|
20231114,115100,100724630,7780,7780,7780,7780,0
|
|
20231114,115000,100724630,7780,7790,7790,7780,19
|
|
20231114,114900,100576800,7790,7790,7790,7790,0
|
|
20231114,114800,100576800,7790,7790,7790,7790,0
|
|
20231114,114700,100576800,7790,7790,7790,7790,0
|
|
20231114,114600,100576800,7790,7790,7790,7790,3
|
|
20231114,114500,100553430,7790,7790,7790,7790,45
|
|
20231114,114400,100202880,7790,7790,7790,7780,275
|
|
20231114,114300,98060810,7790,7790,7790,7790,1
|
|
20231114,114200,98053020,7790,7790,7790,7790,0
|
|
20231114,114100,98053020,7790,7790,7790,7790,0
|
|
20231114,114000,98053020,7790,7780,7790,7780,39
|
|
20231114,113900,97749580,7780,7780,7780,7780,1
|
|
20231114,113800,97741800,7780,7780,7780,7780,0
|
|
20231114,113700,97741800,7780,7780,7780,7780,157
|
|
20231114,113600,96520340,7780,7780,7780,7780,0
|
|
20231114,113500,96520340,7780,7780,7780,7780,46
|
|
20231114,113400,96162460,7780,7780,7780,7780,10
|
|
20231114,113300,96084660,7780,7780,7780,7780,0
|
|
20231114,113200,96084660,7780,7780,7780,7780,2
|
|
20231114,113100,96069100,7770,7780,7780,7770,126
|
|
20231114,113000,95089820,7780,7770,7780,7770,185
|
|
20231114,112900,93652120,7770,7780,7780,7770,444
|
|
20231114,112800,90202230,7780,7780,7780,7780,0
|
|
20231114,112700,90202230,7780,7780,7780,7780,5
|
|
20231114,112600,90163330,7780,7780,7780,7780,0
|
|
20231114,112500,90163330,7780,7780,7780,7780,61
|
|
20231114,112400,89688750,7790,7780,7790,7780,90
|
|
20231114,112300,88988540,7780,7780,7780,7770,323
|
|
20231114,112200,86476780,7780,7780,7780,7780,250
|
|
20231114,112100,84531780,7780,7780,7780,7780,0
|
|
20231114,112000,84531780,7780,7780,7780,7780,1
|
|
20231114,111900,84524000,7770,7770,7770,7770,0
|
|
20231114,111800,84524000,7770,7770,7770,7770,179
|
|
20231114,111700,83133170,7770,7770,7770,7770,0
|
|
20231114,111600,83133170,7770,7770,7770,7770,1
|
|
20231114,111500,83125400,7780,7780,7780,7780,100
|
|
20231114,111400,82347400,7780,7780,7780,7780,20
|
|
20231114,111300,82191800,7780,7780,7780,7780,1
|
|
20231114,111200,82184020,7760,7760,7760,7760,0
|
|
20231114,111100,82184020,7760,7760,7760,7760,0
|
|
20231114,111000,82184020,7760,7770,7770,7760,219
|
|
20231114,110900,80482560,7780,7780,7780,7780,105
|
|
20231114,110800,79665660,7780,7780,7780,7780,0
|
|
20231114,110700,79665660,7780,7780,7780,7780,0
|
|
20231114,110600,79665660,7780,7770,7780,7770,44
|
|
20231114,110500,79323630,7780,7780,7780,7780,1
|
|
20231114,110400,79315850,7780,7780,7780,7780,0
|
|
20231114,110300,79315850,7780,7780,7780,7780,0
|
|
20231114,110200,79315850,7780,7780,7780,7780,20
|
|
20231114,110100,79160250,7770,7770,7770,7770,0
|
|
20231114,110000,79160250,7770,7770,7770,7770,0
|
|
20231114,105900,79160250,7770,7770,7770,7770,0
|
|
20231114,105800,79160250,7770,7770,7770,7770,0
|
|
20231114,105700,79160250,7770,7770,7770,7770,30
|
|
20231114,105600,78927150,7770,7770,7770,7770,0
|
|
20231114,105500,78927150,7770,7770,7770,7770,0
|
|
20231114,105400,78927150,7770,7770,7770,7770,102
|
|
20231114,105300,78134610,7780,7780,7780,7780,0
|
|
20231114,105200,78134610,7780,7780,7780,7780,0
|
|
20231114,105100,78134610,7780,7780,7780,7780,5
|
|
20231114,105000,78095710,7780,7780,7780,7780,0
|
|
20231114,104900,78095710,7780,7780,7780,7780,1
|
|
20231114,104800,78087930,7760,7760,7760,7760,200
|
|
20231114,104700,76535930,7760,7760,7760,7760,0
|
|
20231114,104600,76535930,7760,7760,7760,7760,0
|
|
20231114,104500,76535930,7760,7760,7760,7760,0
|
|
20231114,104400,76535930,7760,7760,7760,7760,0
|
|
20231114,104300,76535930,7760,7760,7760,7760,0
|
|
20231114,104200,76535930,7760,7760,7760,7760,511
|
|
20231114,104100,72570570,7760,7760,7760,7760,0
|
|
20231114,104000,72570570,7760,7770,7770,7760,326
|
|
20231114,103900,70040570,7780,7780,7780,7780,205
|
|
20231114,103800,68445670,7780,7780,7780,7780,0
|
|
20231114,103700,68445670,7780,7780,7780,7780,1
|
|
20231114,103600,68437890,7780,7780,7780,7780,0
|
|
20231114,103500,68437890,7780,7780,7780,7780,3
|
|
20231114,103400,68414550,7780,7780,7780,7780,2
|
|
20231114,103300,68398990,7760,7760,7760,7760,0
|
|
20231114,103200,68398990,7760,7780,7780,7760,66
|
|
20231114,103100,67885830,7780,7780,7780,7780,0
|
|
20231114,103000,67885830,7780,7780,7780,7780,0
|
|
20231114,102900,67885830,7780,7780,7780,7780,11
|
|
20231114,102800,67800250,7780,7770,7780,7750,232
|
|
20231114,102700,66000210,7760,7760,7780,7760,469
|
|
20231114,102600,62360730,7770,7770,7770,7770,443
|
|
20231114,102500,58918620,7780,7780,7780,7780,13
|
|
20231114,102400,58817480,7780,7780,7780,7780,99
|
|
20231114,102300,58047260,7780,7780,7780,7780,13
|
|
20231114,102200,57946120,7780,7780,7780,7780,0
|
|
20231114,102100,57946120,7780,7790,7790,7780,328
|
|
20231114,102000,55391280,7790,7790,7790,7790,0
|
|
20231114,101900,55391280,7790,7780,7790,7780,11
|
|
20231114,101800,55305640,7790,7780,7790,7780,106
|
|
20231114,101700,54480900,7780,7780,7780,7780,10
|
|
20231114,101600,54403100,7790,7790,7790,7790,100
|
|
20231114,101500,53624100,7780,7790,7790,7780,531
|
|
20231114,101400,49487870,7790,7790,7790,7790,0
|
|
20231114,101300,49487870,7790,7790,7790,7790,0
|
|
20231114,101200,49487870,7790,7790,7790,7790,5
|
|
20231114,101100,49448920,7780,7790,7790,7780,325
|
|
20231114,101000,46917370,7790,7790,7790,7790,0
|
|
20231114,100900,46917370,7790,7790,7790,7790,10
|
|
20231114,100800,46839470,7790,7790,7790,7790,0
|
|
20231114,100700,46839470,7790,7790,7790,7790,0
|
|
20231114,100600,46839470,7790,7790,7790,7790,0
|
|
20231114,100500,46839470,7790,7790,7790,7790,0
|
|
20231114,100400,46839470,7790,7790,7790,7790,0
|
|
20231114,100300,46839470,7790,7790,7790,7790,197
|
|
20231114,100200,45304840,7780,7780,7780,7780,20
|
|
20231114,100100,45149240,7780,7780,7780,7780,106
|
|
20231114,100000,44324560,7770,7770,7770,7770,94
|
|
20231114,095900,43594180,7770,7770,7770,7770,0
|
|
20231114,095800,43594180,7770,7780,7780,7770,39
|
|
20231114,095700,43291140,7770,7780,7780,7770,72
|
|
20231114,095600,42731550,7780,7780,7790,7780,35
|
|
20231114,095500,42459200,7800,7800,7800,7800,2
|
|
20231114,095400,42443600,7790,7790,7790,7790,11
|
|
20231114,095300,42357910,7800,7800,7800,7800,0
|
|
20231114,095200,42357910,7800,7800,7800,7800,6
|
|
20231114,095100,42311110,7800,7800,7800,7800,0
|
|
20231114,095000,42311110,7800,7800,7800,7800,0
|
|
20231114,094900,42311110,7800,7800,7800,7800,5
|
|
20231114,094800,42272110,7800,7800,7800,7800,0
|
|
20231114,094700,42272110,7800,7800,7800,7790,116
|
|
20231114,094600,41367470,7810,7800,7810,7800,41
|
|
20231114,094500,41047470,7800,7800,7800,7800,1
|
|
20231114,094400,41039670,7800,7800,7800,7800,136
|
|
20231114,094300,39978870,7790,7800,7800,7790,1093
|
|
20231114,094200,31453850,7810,7810,7810,7810,0
|
|
20231114,094100,31453850,7810,7810,7810,7810,3
|
|
20231114,094000,31430420,7820,7820,7820,7820,0
|
|
20231114,093900,31430420,7820,7820,7820,7820,0
|
|
20231114,093800,31430420,7820,7820,7820,7820,103
|
|
20231114,093700,30624960,7800,7800,7800,7800,0
|
|
20231114,093600,30624960,7800,7810,7810,7800,114
|
|
20231114,093500,29735750,7800,7800,7800,7800,0
|
|
20231114,093400,29735750,7800,7820,7820,7800,248
|
|
20231114,093300,27800060,7820,7830,7830,7820,2
|
|
20231114,093200,27784410,7830,7820,7830,7810,28
|
|
20231114,093100,27565460,7820,7820,7820,7820,500
|
|
20231114,093000,23655460,7820,7820,7820,7820,19
|
|
20231114,092900,23506880,7820,7820,7820,7820,0
|
|
20231114,092800,23506880,7820,7820,7820,7820,1
|
|
20231114,092700,23499060,7810,7810,7810,7810,162
|
|
20231114,092600,22233840,7810,7810,7810,7810,356
|
|
20231114,092500,19453480,7810,7800,7810,7800,14
|
|
20231114,092400,19344270,7800,7810,7810,7800,67
|
|
20231114,092300,18821370,7810,7810,7810,7810,51
|
|
20231114,092200,18423060,7810,7800,7810,7800,82
|
|
20231114,092100,17783450,7800,7800,7800,7800,36
|
|
20231114,092000,17502650,7800,7800,7800,7800,20
|
|
20231114,091900,17346650,7800,7800,7800,7800,0
|
|
20231114,091800,17346650,7800,7810,7810,7800,106
|
|
20231114,091700,16518870,7810,7810,7810,7810,1
|
|
20231114,091600,16511060,7810,7810,7810,7810,3
|
|
20231114,091500,16487630,7820,7810,7820,7810,41
|
|
20231114,091400,16167410,7810,7810,7810,7810,58
|
|
20231114,091300,15714430,7810,7810,7810,7810,140
|
|
20231114,091200,14621030,7810,7810,7810,7810,285
|
|
20231114,091100,12395180,7810,7800,7810,7800,20
|
|
20231114,091000,12239120,7790,7790,7790,7790,0
|
|
20231114,090900,12239120,7790,7800,7800,7790,295
|
|
20231114,090800,9938220,7810,7810,7810,7810,69
|
|
20231114,090700,9399330,7820,7820,7820,7820,5
|
|
20231114,090600,9360230,7820,7820,7830,7820,130
|
|
20231114,090500,8343620,7820,7800,7820,7800,137
|
|
20231114,090400,7274420,7800,7800,7800,7800,40
|
|
20231114,090300,6962420,7800,7800,7800,7800,164
|
|
20231114,090200,5683220,7800,7760,7800,7760,27
|
|
20231114,090100,5473000,7730,7730,7730,7730,1
|
|
20231114,090000,5465270,7730,7730,7750,7730,703
|