619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191600,154623130,7730,7730,7730,7730,3768
|
|
20231114,191500,154623130,7730,7730,7730,7730,0
|
|
20231114,191400,154623130,7730,7730,7730,7730,0
|
|
20231114,191300,154623130,7730,7730,7730,7730,0
|
|
20231114,191200,154623130,7730,7730,7730,7730,0
|
|
20231114,191100,154623130,7730,7730,7730,7730,0
|
|
20231114,191000,154623130,7730,7730,7730,7730,0
|
|
20231114,190900,154623130,7730,7730,7730,7730,0
|
|
20231114,190800,154623130,7730,7730,7730,7730,0
|
|
20231114,190700,154623130,7730,7730,7730,7730,0
|
|
20231114,190600,154623130,7730,7730,7730,7730,0
|
|
20231114,190500,154623130,7730,7730,7730,7730,0
|
|
20231114,190400,154623130,7730,7730,7730,7730,0
|
|
20231114,190300,154623130,7730,7730,7730,7730,0
|
|
20231114,190200,154623130,7730,7730,7730,7730,0
|
|
20231114,190100,154623130,7730,7730,7730,7730,0
|
|
20231114,190000,154623130,7730,7730,7730,7730,0
|
|
20231114,185900,154623130,7730,7730,7730,7730,0
|
|
20231114,185800,154623130,7730,7730,7730,7730,0
|
|
20231114,185700,154623130,7730,7730,7730,7730,0
|
|
20231114,185600,154623130,7730,7730,7730,7730,0
|
|
20231114,185500,154623130,7730,7730,7730,7730,0
|
|
20231114,185400,154623130,7730,7730,7730,7730,0
|
|
20231114,185300,154623130,7730,7730,7730,7730,0
|
|
20231114,185200,154623130,7730,7730,7730,7730,0
|
|
20231114,185100,154623130,7730,7730,7730,7730,0
|
|
20231114,185000,154623130,7730,7730,7730,7730,0
|
|
20231114,184900,154623130,7730,7730,7730,7730,0
|
|
20231114,184800,154623130,7730,7730,7730,7730,0
|
|
20231114,184700,154623130,7730,7730,7730,7730,0
|
|
20231114,184600,154623130,7730,7730,7730,7730,3768
|
|
20231114,184500,154623130,7730,7730,7730,7730,0
|
|
20231114,184400,154623130,7730,7730,7730,7730,0
|
|
20231114,184300,154623130,7730,7730,7730,7730,0
|
|
20231114,184200,154623130,7730,7730,7730,7730,0
|
|
20231114,184100,154623130,7730,7730,7730,7730,0
|
|
20231114,184000,154623130,7730,7730,7730,7730,0
|
|
20231114,183900,154623130,7730,7730,7730,7730,0
|
|
20231114,183800,154623130,7730,7730,7730,7730,0
|
|
20231114,183700,154623130,7730,7730,7730,7730,0
|
|
20231114,183600,154623130,7730,7730,7730,7730,0
|
|
20231114,183500,154623130,7730,7730,7730,7730,0
|
|
20231114,183400,154623130,7730,7730,7730,7730,0
|
|
20231114,183300,154623130,7730,7730,7730,7730,0
|
|
20231114,183200,154623130,7730,7730,7730,7730,0
|
|
20231114,183100,154623130,7730,7730,7730,7730,0
|
|
20231114,183000,154623130,7730,7730,7730,7730,0
|
|
20231114,182900,154623130,7730,7730,7730,7730,0
|
|
20231114,182800,154623130,7730,7730,7730,7730,0
|
|
20231114,182700,154623130,7730,7730,7730,7730,0
|
|
20231114,182600,154623130,7730,7730,7730,7730,0
|
|
20231114,182500,154623130,7730,7730,7730,7730,0
|
|
20231114,182400,154623130,7730,7730,7730,7730,0
|
|
20231114,182300,154623130,7730,7730,7730,7730,0
|
|
20231114,182200,154623130,7730,7730,7730,7730,0
|
|
20231114,182100,154623130,7730,7730,7730,7730,0
|
|
20231114,182000,154623130,7730,7730,7730,7730,0
|
|
20231114,181900,154623130,7730,7730,7730,7730,0
|
|
20231114,181800,154623130,7730,7730,7730,7730,0
|
|
20231114,181700,154623130,7730,7730,7730,7730,0
|
|
20231114,181600,154623130,7730,7730,7730,7730,3768
|
|
20231114,181500,154623130,7730,7730,7730,7730,0
|
|
20231114,181400,154623130,7730,7730,7730,7730,0
|
|
20231114,181300,154623130,7730,7730,7730,7730,0
|
|
20231114,181200,154623130,7730,7730,7730,7730,0
|
|
20231114,181100,154623130,7730,7730,7730,7730,0
|
|
20231114,181000,154623130,7730,7730,7730,7730,0
|
|
20231114,180900,154623130,7730,7730,7730,7730,0
|
|
20231114,180800,154623130,7730,7730,7730,7730,0
|
|
20231114,180700,154623130,7730,7730,7730,7730,0
|
|
20231114,180600,154623130,7730,7730,7730,7730,0
|
|
20231114,180500,154623130,7730,7730,7730,7730,0
|
|
20231114,180400,154623130,7730,7730,7730,7730,0
|
|
20231114,180300,154623130,7730,7730,7730,7730,0
|
|
20231114,180200,154623130,7730,7730,7730,7730,0
|
|
20231114,180100,154623130,7730,7730,7730,7730,0
|
|
20231114,180000,154623130,7730,7730,7730,7730,0
|
|
20231114,175900,154623130,7730,7730,7730,7730,0
|
|
20231114,175800,154623130,7730,7730,7730,7730,0
|
|
20231114,175700,154623130,7730,7730,7730,7730,0
|
|
20231114,175600,154623130,7730,7730,7730,7730,0
|
|
20231114,175500,154623130,7730,7730,7730,7730,0
|
|
20231114,175400,154623130,7730,7730,7730,7730,0
|
|
20231114,175300,154623130,7730,7730,7730,7730,0
|
|
20231114,175200,154623130,7730,7730,7730,7730,0
|
|
20231114,175100,154623130,7730,7730,7730,7730,0
|
|
20231114,175000,154623130,7730,7730,7730,7730,0
|
|
20231114,174900,154623130,7730,7730,7730,7730,0
|
|
20231114,174800,154623130,7730,7730,7730,7730,0
|
|
20231114,174700,154623130,7730,7730,7730,7730,0
|
|
20231114,174600,154623130,7730,7730,7730,7730,3768
|
|
20231114,174500,154623130,7730,7730,7730,7730,0
|
|
20231114,174400,154623130,7730,7730,7730,7730,0
|
|
20231114,174300,154623130,7730,7730,7730,7730,0
|
|
20231114,174200,154623130,7730,7730,7730,7730,0
|
|
20231114,174100,154623130,7730,7730,7730,7730,0
|
|
20231114,174000,154623130,7730,7730,7730,7730,0
|
|
20231114,173900,154623130,7730,7730,7730,7730,0
|
|
20231114,173800,154623130,7730,7730,7730,7730,0
|
|
20231114,173700,154623130,7730,7730,7730,7730,0
|
|
20231114,173600,154623130,7730,7730,7730,7730,0
|
|
20231114,173500,154623130,7730,7730,7730,7730,0
|
|
20231114,173400,154623130,7730,7730,7730,7730,0
|
|
20231114,173300,154623130,7730,7730,7730,7730,0
|
|
20231114,173200,154623130,7730,7730,7730,7730,0
|
|
20231114,173100,154623130,7730,7730,7730,7730,0
|
|
20231114,173000,154623130,7730,7730,7730,7730,0
|
|
20231114,172900,154623130,7730,7730,7730,7730,0
|
|
20231114,172800,154623130,7730,7730,7730,7730,0
|
|
20231114,172700,154623130,7730,7730,7730,7730,0
|
|
20231114,172600,154623130,7730,7730,7730,7730,0
|
|
20231114,172500,154623130,7730,7730,7730,7730,0
|
|
20231114,172400,154623130,7730,7730,7730,7730,0
|
|
20231114,172300,154623130,7730,7730,7730,7730,0
|
|
20231114,172200,154623130,7730,7730,7730,7730,0
|
|
20231114,172100,154623130,7730,7730,7730,7730,0
|
|
20231114,172000,154623130,7730,7730,7730,7730,0
|
|
20231114,171900,154623130,7730,7730,7730,7730,0
|
|
20231114,171800,154623130,7730,7730,7730,7730,0
|
|
20231114,171700,154623130,7730,7730,7730,7730,0
|
|
20231114,171600,154623130,7730,7730,7730,7730,3768
|
|
20231114,171500,154623130,7730,7730,7730,7730,0
|
|
20231114,171400,154623130,7730,7730,7730,7730,0
|
|
20231114,171300,154623130,7730,7730,7730,7730,0
|
|
20231114,171200,154623130,7730,7730,7730,7730,0
|
|
20231114,171100,154623130,7730,7730,7730,7730,0
|
|
20231114,171000,154623130,7730,7730,7730,7730,0
|
|
20231114,170900,154623130,7730,7730,7730,7730,0
|
|
20231114,170800,154623130,7730,7730,7730,7730,0
|
|
20231114,170700,154623130,7730,7730,7730,7730,0
|
|
20231114,170600,154623130,7730,7730,7730,7730,0
|
|
20231114,170500,154623130,7730,7730,7730,7730,0
|
|
20231114,170400,154623130,7730,7730,7730,7730,0
|
|
20231114,170300,154623130,7730,7730,7730,7730,0
|
|
20231114,170200,154623130,7730,7730,7730,7730,0
|
|
20231114,170100,154623130,7730,7730,7730,7730,0
|
|
20231114,170000,154623130,7730,7730,7730,7730,0
|
|
20231114,165900,154623130,7730,7730,7730,7730,0
|
|
20231114,165800,154623130,7730,7730,7730,7730,0
|
|
20231114,165700,154623130,7730,7730,7730,7730,0
|
|
20231114,165600,154623130,7730,7730,7730,7730,0
|
|
20231114,165500,154623130,7730,7730,7730,7730,0
|
|
20231114,165400,154623130,7730,7730,7730,7730,0
|
|
20231114,165300,154623130,7730,7730,7730,7730,0
|
|
20231114,165200,154623130,7730,7730,7730,7730,0
|
|
20231114,165100,154623130,7730,7730,7730,7730,0
|
|
20231114,165000,154623130,7730,7730,7730,7730,0
|
|
20231114,164900,154623130,7730,7730,7730,7730,0
|
|
20231114,164800,154623130,7730,7730,7730,7730,0
|
|
20231114,164700,154623130,7730,7730,7730,7730,0
|
|
20231114,164600,154623130,7730,7730,7730,7730,3768
|
|
20231114,164500,154623130,7730,7730,7730,7730,0
|
|
20231114,164400,154623130,7730,7730,7730,7730,0
|
|
20231114,164300,154623130,7730,7730,7730,7730,0
|
|
20231114,164200,154623130,7730,7730,7730,7730,0
|
|
20231114,164100,154623130,7730,7730,7730,7730,0
|
|
20231114,164000,154623130,7730,7730,7730,7730,0
|
|
20231114,163900,154623130,7730,7730,7730,7730,0
|
|
20231114,163800,154623130,7730,7730,7730,7730,0
|
|
20231114,163700,154623130,7730,7730,7730,7730,0
|
|
20231114,163600,154623130,7730,7730,7730,7730,0
|
|
20231114,163500,154623130,7730,7730,7730,7730,0
|
|
20231114,163400,154623130,7730,7730,7730,7730,0
|
|
20231114,163300,154623130,7730,7730,7730,7730,0
|
|
20231114,163200,154623130,7730,7730,7730,7730,0
|
|
20231114,163100,154623130,7730,7730,7730,7730,0
|
|
20231114,163000,154623130,7730,7730,7730,7730,0
|
|
20231114,162900,154623130,7730,7730,7730,7730,0
|
|
20231114,162800,154623130,7730,7730,7730,7730,0
|
|
20231114,162700,154623130,7730,7730,7730,7730,0
|
|
20231114,162600,154623130,7730,7730,7730,7730,0
|
|
20231114,162500,154623130,7730,7730,7730,7730,0
|
|
20231114,162400,154623130,7730,7730,7730,7730,0
|
|
20231114,162300,154623130,7730,7730,7730,7730,0
|
|
20231114,162200,154623130,7730,7730,7730,7730,0
|
|
20231114,162100,154623130,7730,7730,7730,7730,0
|
|
20231114,162000,154623130,7730,7730,7730,7730,0
|
|
20231114,161900,154623130,7730,7730,7730,7730,0
|
|
20231114,161800,154623130,7730,7730,7730,7730,0
|
|
20231114,161700,154623130,7730,7730,7730,7730,0
|
|
20231114,161600,154623130,7730,7730,7730,7730,3768
|
|
20231114,161500,154623130,7730,7730,7730,7730,0
|
|
20231114,161400,154623130,7730,7730,7730,7730,0
|
|
20231114,161300,154623130,7730,7730,7730,7730,0
|
|
20231114,161200,154623130,7730,7730,7730,7730,0
|
|
20231114,161100,154623130,7730,7730,7730,7730,0
|
|
20231114,161000,154623130,7730,7730,7730,7730,0
|
|
20231114,160900,154623130,7730,7730,7730,7730,0
|
|
20231114,160800,154623130,7730,7730,7730,7730,0
|
|
20231114,160700,154623130,7730,7730,7730,7730,0
|
|
20231114,160600,154623130,7730,7730,7730,7730,0
|
|
20231114,160500,154623130,7730,7730,7730,7730,0
|
|
20231114,160400,154623130,7730,7730,7730,7730,0
|
|
20231114,160300,154623130,7730,7730,7730,7730,0
|
|
20231114,160200,154623130,7730,7730,7730,7730,0
|
|
20231114,160100,154623130,7730,7730,7730,7730,0
|
|
20231114,160000,154623130,7730,7730,7730,7730,0
|
|
20231114,155900,154623130,7730,7730,7730,7730,0
|
|
20231114,155800,154623130,7730,7730,7730,7730,0
|
|
20231114,155700,154623130,7730,7730,7730,7730,0
|
|
20231114,155600,154623130,7730,7730,7730,7730,0
|
|
20231114,155500,154623130,7730,7730,7730,7730,0
|
|
20231114,155400,154623130,7730,7730,7730,7730,0
|
|
20231114,155300,154623130,7730,7730,7730,7730,0
|
|
20231114,155200,154623130,7730,7730,7730,7730,0
|
|
20231114,155100,154623130,7730,7730,7730,7730,0
|
|
20231114,155000,154623130,7730,7730,7730,7730,0
|
|
20231114,154900,154623130,7730,7730,7730,7730,0
|
|
20231114,154800,154623130,7730,7730,7730,7730,0
|
|
20231114,154700,154623130,7730,7730,7730,7730,0
|
|
20231114,154600,154623130,7730,7730,7730,7730,3768
|
|
20231114,154500,154623130,7730,7730,7730,7730,0
|
|
20231114,154400,154623130,7730,7730,7730,7730,0
|
|
20231114,154300,154623130,7730,7730,7730,7730,0
|
|
20231114,154200,154623130,7730,7730,7730,7730,0
|
|
20231114,154100,154623130,7730,7730,7730,7730,0
|
|
20231114,154000,154623130,7730,7730,7730,7730,0
|
|
20231114,153900,154623130,7730,7730,7730,7730,0
|
|
20231114,153800,154623130,7730,7730,7730,7730,0
|
|
20231114,153700,154623130,7730,7730,7730,7730,0
|
|
20231114,153600,154623130,7730,7730,7730,7730,0
|
|
20231114,153500,154623130,7730,7730,7730,7730,0
|
|
20231114,153400,154623130,7730,7730,7730,7730,0
|
|
20231114,153300,154623130,7730,7730,7730,7730,0
|
|
20231114,153200,154623130,7730,7730,7730,7730,0
|
|
20231114,153100,154623130,7730,7730,7730,7730,0
|
|
20231114,153000,154623130,7730,7730,7730,7730,3768
|
|
20231114,152900,125496490,7750,7750,7750,7750,0
|
|
20231114,152800,125496490,7750,7750,7750,7750,0
|
|
20231114,152700,125496490,7750,7750,7750,7750,0
|
|
20231114,152600,125496490,7750,7750,7750,7750,0
|
|
20231114,152500,125496490,7750,7750,7750,7750,0
|
|
20231114,152400,125496490,7750,7750,7750,7750,0
|
|
20231114,152300,125496490,7750,7750,7750,7750,0
|
|
20231114,152200,125496490,7750,7750,7750,7750,0
|
|
20231114,152100,125496490,7750,7750,7750,7750,0
|
|
20231114,152000,125496490,7750,7750,7750,7750,0
|
|
20231114,151900,125496490,7750,7750,7750,7740,72
|
|
20231114,151800,124938500,7740,7750,7750,7740,71
|
|
20231114,151700,124388280,7750,7750,7750,7750,0
|
|
20231114,151600,124388280,7750,7750,7750,7750,0
|
|
20231114,151500,124388280,7750,7750,7750,7750,12
|
|
20231114,151400,124295280,7740,7740,7740,7740,0
|
|
20231114,151300,124295280,7740,7740,7740,7740,10
|
|
20231114,151200,124217880,7750,7750,7750,7750,60
|
|
20231114,151100,123752880,7740,7740,7750,7740,518
|
|
20231114,151000,119738460,7730,7730,7730,7730,0
|
|
20231114,150900,119738460,7730,7730,7730,7730,0
|
|
20231114,150800,119738460,7730,7730,7730,7730,3
|
|
20231114,150700,119715270,7730,7730,7730,7730,0
|
|
20231114,150600,119715270,7730,7730,7730,7730,0
|
|
20231114,150500,119715270,7730,7730,7730,7730,0
|
|
20231114,150400,119715270,7730,7750,7750,7730,219
|
|
20231114,150300,118020940,7740,7730,7740,7730,11
|
|
20231114,150200,117935810,7730,7730,7730,7730,7
|
|
20231114,150100,117881700,7730,7730,7730,7730,0
|
|
20231114,150000,117881700,7730,7730,7730,7730,0
|
|
20231114,145900,117881700,7730,7710,7730,7710,30
|
|
20231114,145800,117650380,7730,7730,7730,7730,0
|
|
20231114,145700,117650380,7730,7730,7730,7730,0
|
|
20231114,145600,117650380,7730,7730,7730,7730,1
|
|
20231114,145500,117642650,7730,7730,7730,7730,20
|
|
20231114,145400,117488050,7730,7730,7730,7730,29
|
|
20231114,145300,117263880,7750,7750,7750,7750,0
|
|
20231114,145200,117263880,7750,7740,7750,7740,93
|
|
20231114,145100,116543150,7710,7710,7710,7710,0
|
|
20231114,145000,116543150,7710,7710,7710,7710,1
|
|
20231114,144900,116535440,7700,7700,7700,7700,0
|
|
20231114,144800,116535440,7700,7700,7700,7700,2
|
|
20231114,144700,116520040,7750,7740,7750,7740,58
|
|
20231114,144600,116071110,7700,7700,7700,7700,0
|
|
20231114,144500,116071110,7700,7700,7700,7700,30
|
|
20231114,144400,115840110,7740,7740,7740,7740,0
|
|
20231114,144300,115840110,7740,7740,7740,7740,0
|
|
20231114,144200,115840110,7740,7740,7740,7740,0
|
|
20231114,144100,115840110,7740,7740,7740,7740,0
|
|
20231114,144000,115840110,7740,7740,7740,7740,74
|
|
20231114,143900,115267350,7720,7720,7720,7720,0
|
|
20231114,143800,115267350,7720,7720,7720,7720,0
|
|
20231114,143700,115267350,7720,7720,7720,7720,0
|
|
20231114,143600,115267350,7720,7720,7720,7720,0
|
|
20231114,143500,115267350,7720,7720,7720,7720,0
|
|
20231114,143400,115267350,7720,7720,7720,7720,0
|
|
20231114,143300,115267350,7720,7720,7720,7720,0
|
|
20231114,143200,115267350,7720,7720,7720,7720,0
|
|
20231114,143100,115267350,7720,7720,7720,7720,67
|
|
20231114,143000,114750110,7720,7720,7720,7720,34
|
|
20231114,142900,114487630,7720,7720,7720,7720,0
|
|
20231114,142800,114487630,7720,7720,7720,7720,0
|
|
20231114,142700,114487630,7720,7720,7720,7720,0
|
|
20231114,142600,114487630,7720,7720,7720,7720,0
|
|
20231114,142500,114487630,7720,7720,7720,7720,0
|
|
20231114,142400,114487630,7720,7720,7720,7720,0
|
|
20231114,142300,114487630,7720,7720,7720,7720,0
|
|
20231114,142200,114487630,7720,7720,7720,7720,0
|
|
20231114,142100,114487630,7720,7720,7720,7720,0
|
|
20231114,142000,114487630,7720,7720,7720,7720,6
|
|
20231114,141900,114441310,7720,7720,7720,7720,0
|
|
20231114,141800,114441310,7720,7740,7740,7720,129
|
|
20231114,141700,113443450,7740,7740,7740,7740,0
|
|
20231114,141600,113443450,7740,7740,7740,7740,0
|
|
20231114,141500,113443450,7740,7740,7740,7740,0
|
|
20231114,141400,113443450,7740,7740,7740,7740,0
|
|
20231114,141300,113443450,7740,7740,7740,7740,0
|
|
20231114,141200,113443450,7740,7740,7740,7740,0
|
|
20231114,141100,113443450,7740,7740,7740,7740,0
|
|
20231114,141000,113443450,7740,7740,7740,7740,0
|
|
20231114,140900,113443450,7740,7740,7740,7740,0
|
|
20231114,140800,113443450,7740,7740,7740,7740,0
|
|
20231114,140700,113443450,7740,7740,7740,7740,0
|
|
20231114,140600,113443450,7740,7740,7740,7740,0
|
|
20231114,140500,113443450,7740,7740,7740,7740,0
|
|
20231114,140400,113443450,7740,7740,7740,7740,0
|
|
20231114,140300,113443450,7740,7740,7740,7740,106
|
|
20231114,140200,112623010,7730,7730,7730,7730,0
|
|
20231114,140100,112623010,7730,7730,7730,7730,14
|
|
20231114,140000,112514790,7730,7730,7730,7730,0
|
|
20231114,135900,112514790,7730,7730,7730,7730,0
|
|
20231114,135800,112514790,7730,7730,7730,7730,0
|
|
20231114,135700,112514790,7730,7730,7730,7730,0
|
|
20231114,135600,112514790,7730,7730,7730,7730,0
|
|
20231114,135500,112514790,7730,7730,7730,7730,0
|
|
20231114,135400,112514790,7730,7730,7730,7730,0
|
|
20231114,135300,112514790,7730,7730,7730,7730,0
|
|
20231114,135200,112514790,7730,7730,7730,7730,64
|
|
20231114,135100,112020070,7730,7730,7730,7730,0
|
|
20231114,135000,112020070,7730,7730,7730,7730,0
|
|
20231114,134900,112020070,7730,7730,7730,7730,1
|
|
20231114,134800,112012340,7730,7730,7730,7730,0
|
|
20231114,134700,112012340,7730,7730,7730,7730,0
|
|
20231114,134600,112012340,7730,7730,7730,7730,0
|
|
20231114,134500,112012340,7730,7730,7730,7730,0
|
|
20231114,134400,112012340,7730,7730,7730,7730,0
|
|
20231114,134300,112012340,7730,7730,7730,7730,0
|
|
20231114,134200,112012340,7730,7730,7730,7730,0
|
|
20231114,134100,112012340,7730,7730,7730,7730,0
|
|
20231114,134000,112012340,7730,7730,7730,7730,82
|
|
20231114,133900,111378480,7700,7700,7700,7700,0
|
|
20231114,133800,111378480,7700,7700,7700,7700,0
|
|
20231114,133700,111378480,7700,7700,7700,7700,0
|
|
20231114,133600,111378480,7700,7700,7700,7700,0
|
|
20231114,133500,111378480,7700,7700,7700,7700,397
|
|
20231114,133400,108321580,7700,7700,7700,7700,0
|
|
20231114,133300,108321580,7700,7700,7700,7700,0
|
|
20231114,133200,108321580,7700,7700,7700,7700,0
|
|
20231114,133100,108321580,7700,7700,7700,7700,0
|
|
20231114,133000,108321580,7700,7700,7700,7700,7
|
|
20231114,132900,108267680,7700,7700,7700,7700,15
|
|
20231114,132800,108152180,7700,7700,7700,7700,83
|
|
20231114,132700,107513080,7690,7690,7690,7690,0
|
|
20231114,132600,107513080,7690,7690,7690,7690,0
|
|
20231114,132500,107513080,7690,7690,7690,7690,10
|
|
20231114,132400,107436180,7690,7690,7690,7690,0
|
|
20231114,132300,107436180,7690,7690,7690,7690,0
|
|
20231114,132200,107436180,7690,7690,7690,7690,0
|
|
20231114,132100,107436180,7690,7690,7690,7690,0
|
|
20231114,132000,107436180,7690,7690,7690,7690,3
|
|
20231114,131900,107413110,7700,7700,7700,7700,0
|
|
20231114,131800,107413110,7700,7700,7700,7700,0
|
|
20231114,131700,107413110,7700,7700,7700,7700,0
|
|
20231114,131600,107413110,7700,7700,7700,7700,77
|
|
20231114,131500,106820210,7700,7700,7700,7700,220
|
|
20231114,131400,105126210,7700,7700,7700,7700,0
|
|
20231114,131300,105126210,7700,7700,7700,7700,0
|
|
20231114,131200,105126210,7700,7700,7700,7700,0
|
|
20231114,131100,105126210,7700,7700,7700,7700,0
|
|
20231114,131000,105126210,7700,7700,7700,7700,0
|
|
20231114,130900,105126210,7700,7700,7700,7700,0
|
|
20231114,130800,105126210,7700,7700,7700,7700,0
|
|
20231114,130700,105126210,7700,7700,7700,7700,0
|
|
20231114,130600,105126210,7700,7700,7700,7700,0
|
|
20231114,130500,105126210,7700,7700,7700,7700,0
|
|
20231114,130400,105126210,7700,7700,7700,7700,0
|
|
20231114,130300,105126210,7700,7700,7700,7700,0
|
|
20231114,130200,105126210,7700,7700,7700,7700,0
|
|
20231114,130100,105126210,7700,7700,7700,7700,0
|
|
20231114,130000,105126210,7700,7700,7700,7700,0
|
|
20231114,125900,105126210,7700,7700,7700,7700,0
|
|
20231114,125800,105126210,7700,7700,7700,7700,0
|
|
20231114,125700,105126210,7700,7700,7700,7700,0
|
|
20231114,125600,105126210,7700,7700,7700,7700,1
|
|
20231114,125500,105118510,7700,7700,7700,7700,0
|
|
20231114,125400,105118510,7700,7700,7700,7700,0
|
|
20231114,125300,105118510,7700,7700,7700,7700,0
|
|
20231114,125200,105118510,7700,7700,7700,7700,0
|
|
20231114,125100,105118510,7700,7700,7700,7700,144
|
|
20231114,125000,104009710,7690,7690,7690,7690,0
|
|
20231114,124900,104009710,7690,7690,7690,7690,0
|
|
20231114,124800,104009710,7690,7690,7690,7690,0
|
|
20231114,124700,104009710,7690,7690,7690,7690,0
|
|
20231114,124600,104009710,7690,7690,7690,7690,171
|
|
20231114,124500,102694720,7680,7680,7680,7680,0
|
|
20231114,124400,102694720,7680,7680,7680,7680,0
|
|
20231114,124300,102694720,7680,7680,7680,7680,0
|
|
20231114,124200,102694720,7680,7680,7680,7680,0
|
|
20231114,124100,102694720,7680,7680,7680,7680,0
|
|
20231114,124000,102694720,7680,7680,7680,7680,0
|
|
20231114,123900,102694720,7680,7680,7680,7680,0
|
|
20231114,123800,102694720,7680,7680,7680,7680,0
|
|
20231114,123700,102694720,7680,7680,7680,7680,0
|
|
20231114,123600,102694720,7680,7680,7680,7680,0
|
|
20231114,123500,102694720,7680,7680,7680,7680,0
|
|
20231114,123400,102694720,7680,7680,7680,7680,0
|
|
20231114,123300,102694720,7680,7680,7680,7680,0
|
|
20231114,123200,102694720,7680,7680,7680,7680,0
|
|
20231114,123100,102694720,7680,7680,7680,7680,0
|
|
20231114,123000,102694720,7680,7680,7680,7680,0
|
|
20231114,122900,102694720,7680,7680,7680,7680,0
|
|
20231114,122800,102694720,7680,7680,7680,7680,0
|
|
20231114,122700,102694720,7680,7680,7680,7680,2
|
|
20231114,122600,102679360,7680,7680,7680,7680,0
|
|
20231114,122500,102679360,7680,7680,7680,7680,0
|
|
20231114,122400,102679360,7680,7680,7680,7680,0
|
|
20231114,122300,102679360,7680,7680,7680,7680,0
|
|
20231114,122200,102679360,7680,7680,7680,7680,0
|
|
20231114,122100,102679360,7680,7690,7690,7680,288
|
|
20231114,122000,100465520,7690,7690,7690,7690,0
|
|
20231114,121900,100465520,7690,7690,7690,7690,0
|
|
20231114,121800,100465520,7690,7690,7690,7690,0
|
|
20231114,121700,100465520,7690,7690,7690,7690,0
|
|
20231114,121600,100465520,7690,7690,7690,7690,0
|
|
20231114,121500,100465520,7690,7690,7690,7690,0
|
|
20231114,121400,100465520,7690,7690,7690,7690,0
|
|
20231114,121300,100465520,7690,7690,7690,7690,0
|
|
20231114,121200,100465520,7690,7690,7690,7690,0
|
|
20231114,121100,100465520,7690,7690,7690,7690,0
|
|
20231114,121000,100465520,7690,7690,7690,7690,0
|
|
20231114,120900,100465520,7690,7690,7690,7690,0
|
|
20231114,120800,100465520,7690,7690,7690,7690,0
|
|
20231114,120700,100465520,7690,7690,7690,7690,0
|
|
20231114,120600,100465520,7690,7690,7690,7690,0
|
|
20231114,120500,100465520,7690,7690,7690,7690,0
|
|
20231114,120400,100465520,7690,7690,7690,7690,7
|
|
20231114,120300,100411690,7680,7680,7680,7680,0
|
|
20231114,120200,100411690,7680,7680,7680,7680,0
|
|
20231114,120100,100411690,7680,7680,7680,7680,0
|
|
20231114,120000,100411690,7680,7680,7680,7680,0
|
|
20231114,115900,100411690,7680,7680,7680,7680,0
|
|
20231114,115800,100411690,7680,7680,7680,7680,0
|
|
20231114,115700,100411690,7680,7680,7680,7680,0
|
|
20231114,115600,100411690,7680,7680,7680,7680,0
|
|
20231114,115500,100411690,7680,7680,7680,7680,0
|
|
20231114,115400,100411690,7680,7680,7680,7680,0
|
|
20231114,115300,100411690,7680,7680,7680,7680,0
|
|
20231114,115200,100411690,7680,7680,7680,7680,88
|
|
20231114,115100,99735850,7700,7710,7710,7700,1100
|
|
20231114,115000,91265790,7730,7730,7730,7730,0
|
|
20231114,114900,91265790,7730,7730,7730,7730,0
|
|
20231114,114800,91265790,7730,7730,7730,7730,0
|
|
20231114,114700,91265790,7730,7720,7730,7720,129
|
|
20231114,114600,90269120,7720,7710,7720,7710,129
|
|
20231114,114500,89273930,7700,7700,7700,7700,0
|
|
20231114,114400,89273930,7700,7700,7700,7700,0
|
|
20231114,114300,89273930,7700,7700,7700,7700,104
|
|
20231114,114200,88473130,7700,7700,7700,7700,0
|
|
20231114,114100,88473130,7700,7700,7700,7700,0
|
|
20231114,114000,88473130,7700,7700,7700,7700,0
|
|
20231114,113900,88473130,7700,7700,7700,7700,0
|
|
20231114,113800,88473130,7700,7700,7700,7700,0
|
|
20231114,113700,88473130,7700,7700,7700,7700,0
|
|
20231114,113600,88473130,7700,7700,7700,7700,0
|
|
20231114,113500,88473130,7700,7700,7700,7700,0
|
|
20231114,113400,88473130,7700,7700,7700,7700,0
|
|
20231114,113300,88473130,7700,7700,7700,7700,0
|
|
20231114,113200,88473130,7700,7700,7700,7700,323
|
|
20231114,113100,85986030,7700,7710,7710,7700,622
|
|
20231114,113000,81193410,7710,7710,7710,7710,0
|
|
20231114,112900,81193410,7710,7710,7710,7710,0
|
|
20231114,112800,81193410,7710,7710,7710,7710,0
|
|
20231114,112700,81193410,7710,7710,7710,7710,0
|
|
20231114,112600,81193410,7710,7710,7710,7710,0
|
|
20231114,112500,81193410,7710,7710,7710,7710,0
|
|
20231114,112400,81193410,7710,7710,7710,7710,0
|
|
20231114,112300,81193410,7710,7710,7710,7710,13
|
|
20231114,112200,81093180,7720,7720,7720,7720,0
|
|
20231114,112100,81093180,7720,7720,7720,7720,922
|
|
20231114,112000,73975340,7730,7730,7730,7730,0
|
|
20231114,111900,73975340,7730,7730,7730,7730,0
|
|
20231114,111800,73975340,7730,7730,7730,7730,4
|
|
20231114,111700,73944420,7730,7730,7730,7730,0
|
|
20231114,111600,73944420,7730,7730,7730,7730,101
|
|
20231114,111500,73163690,7720,7720,7720,7720,0
|
|
20231114,111400,73163690,7720,7720,7720,7720,0
|
|
20231114,111300,73163690,7720,7720,7720,7720,0
|
|
20231114,111200,73163690,7720,7720,7720,7720,0
|
|
20231114,111100,73163690,7720,7720,7720,7720,0
|
|
20231114,111000,73163690,7720,7720,7720,7720,0
|
|
20231114,110900,73163690,7720,7720,7720,7720,15
|
|
20231114,110800,73047890,7720,7720,7720,7720,0
|
|
20231114,110700,73047890,7720,7720,7720,7720,300
|
|
20231114,110600,70731890,7740,7740,7740,7740,0
|
|
20231114,110500,70731890,7740,7740,7740,7740,0
|
|
20231114,110400,70731890,7740,7740,7740,7740,0
|
|
20231114,110300,70731890,7740,7740,7740,7740,0
|
|
20231114,110200,70731890,7740,7740,7740,7740,0
|
|
20231114,110100,70731890,7740,7740,7740,7740,0
|
|
20231114,110000,70731890,7740,7740,7740,7740,0
|
|
20231114,105900,70731890,7740,7740,7740,7740,0
|
|
20231114,105800,70731890,7740,7740,7740,7740,0
|
|
20231114,105700,70731890,7740,7740,7750,7740,251
|
|
20231114,105600,68789140,7740,7730,7740,7730,105
|
|
20231114,105500,67977470,7730,7730,7730,7730,0
|
|
20231114,105400,67977470,7730,7730,7730,7730,0
|
|
20231114,105300,67977470,7730,7730,7730,7730,0
|
|
20231114,105200,67977470,7730,7730,7730,7730,0
|
|
20231114,105100,67977470,7730,7730,7730,7730,97
|
|
20231114,105000,67227660,7730,7730,7730,7730,0
|
|
20231114,104900,67227660,7730,7730,7730,7730,20
|
|
20231114,104800,67073060,7730,7730,7730,7730,0
|
|
20231114,104700,67073060,7730,7730,7730,7730,11
|
|
20231114,104600,66988030,7730,7730,7730,7730,0
|
|
20231114,104500,66988030,7730,7730,7730,7730,0
|
|
20231114,104400,66988030,7730,7730,7730,7730,1
|
|
20231114,104300,66980300,7720,7720,7720,7720,0
|
|
20231114,104200,66980300,7720,7720,7720,7720,0
|
|
20231114,104100,66980300,7720,7720,7720,7720,20
|
|
20231114,104000,66825900,7700,7700,7700,7700,0
|
|
20231114,103900,66825900,7700,7700,7700,7700,0
|
|
20231114,103800,66825900,7700,7700,7700,7700,0
|
|
20231114,103700,66825900,7700,7700,7700,7700,0
|
|
20231114,103600,66825900,7700,7700,7700,7700,0
|
|
20231114,103500,66825900,7700,7700,7700,7700,0
|
|
20231114,103400,66825900,7700,7700,7700,7700,0
|
|
20231114,103300,66825900,7700,7720,7720,7700,1000
|
|
20231114,103200,59116570,7740,7740,7740,7740,0
|
|
20231114,103100,59116570,7740,7740,7740,7740,0
|
|
20231114,103000,59116570,7740,7740,7740,7740,0
|
|
20231114,102900,59116570,7740,7740,7740,7740,0
|
|
20231114,102800,59116570,7740,7740,7740,7740,0
|
|
20231114,102700,59116570,7740,7740,7740,7740,0
|
|
20231114,102600,59116570,7740,7740,7740,7740,0
|
|
20231114,102500,59116570,7740,7740,7740,7740,0
|
|
20231114,102400,59116570,7740,7740,7740,7740,0
|
|
20231114,102300,59116570,7740,7740,7740,7740,0
|
|
20231114,102200,59116570,7740,7740,7740,7740,0
|
|
20231114,102100,59116570,7740,7740,7740,7740,0
|
|
20231114,102000,59116570,7740,7740,7740,7740,0
|
|
20231114,101900,59116570,7740,7740,7740,7740,0
|
|
20231114,101800,59116570,7740,7740,7740,7740,0
|
|
20231114,101700,59116570,7740,7740,7740,7740,0
|
|
20231114,101600,59116570,7740,7740,7740,7740,0
|
|
20231114,101500,59116570,7740,7740,7740,7740,0
|
|
20231114,101400,59116570,7740,7740,7740,7740,0
|
|
20231114,101300,59116570,7740,7740,7740,7740,0
|
|
20231114,101200,59116570,7740,7740,7740,7740,0
|
|
20231114,101100,59116570,7740,7740,7740,7740,28
|
|
20231114,101000,58899850,7740,7740,7740,7740,72
|
|
20231114,100900,58342570,7720,7720,7720,7720,0
|
|
20231114,100800,58342570,7720,7720,7720,7720,0
|
|
20231114,100700,58342570,7720,7720,7720,7720,0
|
|
20231114,100600,58342570,7720,7720,7720,7720,0
|
|
20231114,100500,58342570,7720,7720,7720,7720,0
|
|
20231114,100400,58342570,7720,7720,7720,7720,0
|
|
20231114,100300,58342570,7720,7720,7720,7720,0
|
|
20231114,100200,58342570,7720,7720,7720,7720,0
|
|
20231114,100100,58342570,7720,7720,7720,7720,0
|
|
20231114,100000,58342570,7720,7710,7720,7710,256
|
|
20231114,095900,56368800,7720,7720,7720,7720,192
|
|
20231114,095800,54886560,7720,7720,7720,7720,15
|
|
20231114,095700,54770760,7710,7720,7720,7710,333
|
|
20231114,095600,52202530,7760,7760,7760,7760,0
|
|
20231114,095500,52202530,7760,7750,7760,7750,65
|
|
20231114,095400,51698410,7760,7760,7760,7760,0
|
|
20231114,095300,51698410,7760,7760,7760,7760,12
|
|
20231114,095200,51605290,7760,7760,7770,7760,621
|
|
20231114,095100,46785270,7760,7760,7760,7760,0
|
|
20231114,095000,46785270,7760,7760,7760,7760,0
|
|
20231114,094900,46785270,7760,7760,7760,7760,68
|
|
20231114,094800,46257590,7750,7750,7750,7750,0
|
|
20231114,094700,46257590,7750,7750,7750,7750,0
|
|
20231114,094600,46257590,7750,7750,7750,7750,0
|
|
20231114,094500,46257590,7750,7750,7750,7750,58
|
|
20231114,094400,45808090,7760,7760,7760,7760,0
|
|
20231114,094300,45808090,7760,7760,7760,7760,1
|
|
20231114,094200,45800330,7710,7710,7710,7710,0
|
|
20231114,094100,45800330,7710,7710,7710,7710,0
|
|
20231114,094000,45800330,7710,7750,7760,7710,101
|
|
20231114,093900,45017210,7760,7760,7760,7760,0
|
|
20231114,093800,45017210,7760,7740,7760,7730,579
|
|
20231114,093700,40533870,7740,7740,7740,7730,108
|
|
20231114,093600,39698060,7740,7740,7740,7740,61
|
|
20231114,093500,39225920,7770,7770,7770,7770,562
|
|
20231114,093400,34859180,7770,7760,7770,7760,168
|
|
20231114,093300,33554010,7760,7760,7760,7760,2
|
|
20231114,093200,33538490,7710,7710,7710,7710,66
|
|
20231114,093100,33029630,7770,7770,7770,7770,1
|
|
20231114,093000,33021860,7770,7750,7770,7680,378
|
|
20231114,092900,30088690,7710,7710,7710,7710,958
|
|
20231114,092800,22702510,7710,7710,7710,7710,0
|
|
20231114,092700,22702510,7710,7710,7710,7710,1
|
|
20231114,092600,22694800,7750,7740,7750,7740,85
|
|
20231114,092500,22036090,7750,7750,7760,7750,430
|
|
20231114,092400,18701880,7750,7730,7750,7730,459
|
|
20231114,092300,15147410,7670,7690,7740,7660,1048
|
|
20231114,092200,7071660,7690,7680,7690,7680,415
|
|
20231114,092100,3882470,7670,7670,7670,7670,0
|
|
20231114,092000,3882470,7670,7670,7670,7670,0
|
|
20231114,091900,3882470,7670,7670,7670,7670,31
|
|
20231114,091800,3644700,7670,7670,7670,7670,0
|
|
20231114,091700,3644700,7670,7670,7670,7670,0
|
|
20231114,091600,3644700,7670,7670,7670,7670,0
|
|
20231114,091500,3644700,7670,7670,7670,7670,0
|
|
20231114,091400,3644700,7670,7670,7670,7670,0
|
|
20231114,091300,3644700,7670,7670,7670,7670,15
|
|
20231114,091200,3529650,7680,7680,7680,7680,0
|
|
20231114,091100,3529650,7680,7680,7680,7680,0
|
|
20231114,091000,3529650,7680,7680,7680,7680,0
|
|
20231114,090900,3529650,7680,7680,7680,7680,0
|
|
20231114,090800,3529650,7680,7680,7680,7680,0
|
|
20231114,090700,3529650,7680,7670,7680,7670,56
|
|
20231114,090600,3099580,7680,7660,7680,7660,102
|
|
20231114,090500,2317540,7640,7640,7640,7640,50
|
|
20231114,090400,1935540,7640,7660,7660,7640,60
|
|
20231114,090300,1476940,7640,7640,7640,7640,72
|
|
20231114,090200,926860,7660,7660,7660,7660,8
|
|
20231114,090100,865580,7660,7660,7660,7660,10
|
|
20231114,090000,788980,7660,7660,7660,7660,103
|