618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191500,154823400,7920,7920,7920,7920,411
|
|
20231117,191400,154823400,7920,7920,7920,7920,0
|
|
20231117,191300,154823400,7920,7920,7920,7920,0
|
|
20231117,191200,154823400,7920,7920,7920,7920,0
|
|
20231117,191100,154823400,7920,7920,7920,7920,0
|
|
20231117,191000,154823400,7920,7920,7920,7920,0
|
|
20231117,190900,154823400,7920,7920,7920,7920,0
|
|
20231117,190800,154823400,7920,7920,7920,7920,0
|
|
20231117,190700,154823400,7920,7920,7920,7920,0
|
|
20231117,190600,154823400,7920,7920,7920,7920,0
|
|
20231117,190500,154823400,7920,7920,7920,7920,0
|
|
20231117,190400,154823400,7920,7920,7920,7920,0
|
|
20231117,190300,154823400,7920,7920,7920,7920,0
|
|
20231117,190200,154823400,7920,7920,7920,7920,0
|
|
20231117,190100,154823400,7920,7920,7920,7920,0
|
|
20231117,190000,154823400,7920,7920,7920,7920,0
|
|
20231117,185900,154823400,7920,7920,7920,7920,0
|
|
20231117,185800,154823400,7920,7920,7920,7920,0
|
|
20231117,185700,154823400,7920,7920,7920,7920,0
|
|
20231117,185600,154823400,7920,7920,7920,7920,0
|
|
20231117,185500,154823400,7920,7920,7920,7920,0
|
|
20231117,185400,154823400,7920,7920,7920,7920,0
|
|
20231117,185300,154823400,7920,7920,7920,7920,0
|
|
20231117,185200,154823400,7920,7920,7920,7920,0
|
|
20231117,185100,154823400,7920,7920,7920,7920,0
|
|
20231117,185000,154823400,7920,7920,7920,7920,0
|
|
20231117,184900,154823400,7920,7920,7920,7920,0
|
|
20231117,184800,154823400,7920,7920,7920,7920,0
|
|
20231117,184700,154823400,7920,7920,7920,7920,0
|
|
20231117,184600,154823400,7920,7920,7920,7920,0
|
|
20231117,184500,154823400,7920,7920,7920,7920,411
|
|
20231117,184400,154823400,7920,7920,7920,7920,0
|
|
20231117,184300,154823400,7920,7920,7920,7920,0
|
|
20231117,184200,154823400,7920,7920,7920,7920,0
|
|
20231117,184100,154823400,7920,7920,7920,7920,0
|
|
20231117,184000,154823400,7920,7920,7920,7920,0
|
|
20231117,183900,154823400,7920,7920,7920,7920,0
|
|
20231117,183800,154823400,7920,7920,7920,7920,0
|
|
20231117,183700,154823400,7920,7920,7920,7920,0
|
|
20231117,183600,154823400,7920,7920,7920,7920,0
|
|
20231117,183500,154823400,7920,7920,7920,7920,0
|
|
20231117,183400,154823400,7920,7920,7920,7920,0
|
|
20231117,183300,154823400,7920,7920,7920,7920,0
|
|
20231117,183200,154823400,7920,7920,7920,7920,0
|
|
20231117,183100,154823400,7920,7920,7920,7920,0
|
|
20231117,183000,154823400,7920,7920,7920,7920,0
|
|
20231117,182900,154823400,7920,7920,7920,7920,0
|
|
20231117,182800,154823400,7920,7920,7920,7920,0
|
|
20231117,182700,154823400,7920,7920,7920,7920,0
|
|
20231117,182600,154823400,7920,7920,7920,7920,0
|
|
20231117,182500,154823400,7920,7920,7920,7920,0
|
|
20231117,182400,154823400,7920,7920,7920,7920,0
|
|
20231117,182300,154823400,7920,7920,7920,7920,0
|
|
20231117,182200,154823400,7920,7920,7920,7920,0
|
|
20231117,182100,154823400,7920,7920,7920,7920,0
|
|
20231117,182000,154823400,7920,7920,7920,7920,0
|
|
20231117,181900,154823400,7920,7920,7920,7920,0
|
|
20231117,181800,154823400,7920,7920,7920,7920,0
|
|
20231117,181700,154823400,7920,7920,7920,7920,0
|
|
20231117,181600,154823400,7920,7920,7920,7920,0
|
|
20231117,181500,154823400,7920,7920,7920,7920,411
|
|
20231117,181400,154823400,7920,7920,7920,7920,0
|
|
20231117,181300,154823400,7920,7920,7920,7920,0
|
|
20231117,181200,154823400,7920,7920,7920,7920,0
|
|
20231117,181100,154823400,7920,7920,7920,7920,0
|
|
20231117,181000,154823400,7920,7920,7920,7920,0
|
|
20231117,180900,154823400,7920,7920,7920,7920,0
|
|
20231117,180800,154823400,7920,7920,7920,7920,0
|
|
20231117,180700,154823400,7920,7920,7920,7920,0
|
|
20231117,180600,154823400,7920,7920,7920,7920,0
|
|
20231117,180500,154823400,7920,7920,7920,7920,0
|
|
20231117,180400,154823400,7920,7920,7920,7920,0
|
|
20231117,180300,154823400,7920,7920,7920,7920,0
|
|
20231117,180200,154823400,7920,7920,7920,7920,0
|
|
20231117,180100,154823400,7920,7920,7920,7920,0
|
|
20231117,180000,154823400,7920,7920,7920,7920,0
|
|
20231117,175900,154823400,7920,7920,7920,7920,0
|
|
20231117,175800,154823400,7920,7920,7920,7920,0
|
|
20231117,175700,154823400,7920,7920,7920,7920,0
|
|
20231117,175600,154823400,7920,7920,7920,7920,0
|
|
20231117,175500,154823400,7920,7920,7920,7920,0
|
|
20231117,175400,154823400,7920,7920,7920,7920,0
|
|
20231117,175300,154823400,7920,7920,7920,7920,0
|
|
20231117,175200,154823400,7920,7920,7920,7920,0
|
|
20231117,175100,154823400,7920,7920,7920,7920,0
|
|
20231117,175000,154823400,7920,7920,7920,7920,0
|
|
20231117,174900,154823400,7920,7920,7920,7920,0
|
|
20231117,174800,154823400,7920,7920,7920,7920,0
|
|
20231117,174700,154823400,7920,7920,7920,7920,0
|
|
20231117,174600,154823400,7920,7920,7920,7920,0
|
|
20231117,174500,154823400,7920,7920,7920,7920,411
|
|
20231117,174400,154823400,7920,7920,7920,7920,0
|
|
20231117,174300,154823400,7920,7920,7920,7920,0
|
|
20231117,174200,154823400,7920,7920,7920,7920,0
|
|
20231117,174100,154823400,7920,7920,7920,7920,0
|
|
20231117,174000,154823400,7920,7920,7920,7920,0
|
|
20231117,173900,154823400,7920,7920,7920,7920,0
|
|
20231117,173800,154823400,7920,7920,7920,7920,0
|
|
20231117,173700,154823400,7920,7920,7920,7920,0
|
|
20231117,173600,154823400,7920,7920,7920,7920,0
|
|
20231117,173500,154823400,7920,7920,7920,7920,0
|
|
20231117,173400,154823400,7920,7920,7920,7920,0
|
|
20231117,173300,154823400,7920,7920,7920,7920,0
|
|
20231117,173200,154823400,7920,7920,7920,7920,0
|
|
20231117,173100,154823400,7920,7920,7920,7920,0
|
|
20231117,173000,154823400,7920,7920,7920,7920,0
|
|
20231117,172900,154823400,7920,7920,7920,7920,0
|
|
20231117,172800,154823400,7920,7920,7920,7920,0
|
|
20231117,172700,154823400,7920,7920,7920,7920,0
|
|
20231117,172600,154823400,7920,7920,7920,7920,0
|
|
20231117,172500,154823400,7920,7920,7920,7920,0
|
|
20231117,172400,154823400,7920,7920,7920,7920,0
|
|
20231117,172300,154823400,7920,7920,7920,7920,0
|
|
20231117,172200,154823400,7920,7920,7920,7920,0
|
|
20231117,172100,154823400,7920,7920,7920,7920,0
|
|
20231117,172000,154823400,7920,7920,7920,7920,0
|
|
20231117,171900,154823400,7920,7920,7920,7920,0
|
|
20231117,171800,154823400,7920,7920,7920,7920,0
|
|
20231117,171700,154823400,7920,7920,7920,7920,0
|
|
20231117,171600,154823400,7920,7920,7920,7920,0
|
|
20231117,171500,154823400,7920,7920,7920,7920,411
|
|
20231117,171400,154823400,7920,7920,7920,7920,0
|
|
20231117,171300,154823400,7920,7920,7920,7920,0
|
|
20231117,171200,154823400,7920,7920,7920,7920,0
|
|
20231117,171100,154823400,7920,7920,7920,7920,0
|
|
20231117,171000,154823400,7920,7920,7920,7920,0
|
|
20231117,170900,154823400,7920,7920,7920,7920,0
|
|
20231117,170800,154823400,7920,7920,7920,7920,0
|
|
20231117,170700,154823400,7920,7920,7920,7920,0
|
|
20231117,170600,154823400,7920,7920,7920,7920,0
|
|
20231117,170500,154823400,7920,7920,7920,7920,0
|
|
20231117,170400,154823400,7920,7920,7920,7920,0
|
|
20231117,170300,154823400,7920,7920,7920,7920,0
|
|
20231117,170200,154823400,7920,7920,7920,7920,0
|
|
20231117,170100,154823400,7920,7920,7920,7920,0
|
|
20231117,170000,154823400,7920,7920,7920,7920,0
|
|
20231117,165900,154823400,7920,7920,7920,7920,0
|
|
20231117,165800,154823400,7920,7920,7920,7920,0
|
|
20231117,165700,154823400,7920,7920,7920,7920,0
|
|
20231117,165600,154823400,7920,7920,7920,7920,0
|
|
20231117,165500,154823400,7920,7920,7920,7920,0
|
|
20231117,165400,154823400,7920,7920,7920,7920,0
|
|
20231117,165300,154823400,7920,7920,7920,7920,0
|
|
20231117,165200,154823400,7920,7920,7920,7920,0
|
|
20231117,165100,154823400,7920,7920,7920,7920,0
|
|
20231117,165000,154823400,7920,7920,7920,7920,0
|
|
20231117,164900,154823400,7920,7920,7920,7920,0
|
|
20231117,164800,154823400,7920,7920,7920,7920,0
|
|
20231117,164700,154823400,7920,7920,7920,7920,0
|
|
20231117,164600,154823400,7920,7920,7920,7920,0
|
|
20231117,164500,154823400,7920,7920,7920,7920,411
|
|
20231117,164400,154823400,7920,7920,7920,7920,0
|
|
20231117,164300,154823400,7920,7920,7920,7920,0
|
|
20231117,164200,154823400,7920,7920,7920,7920,0
|
|
20231117,164100,154823400,7920,7920,7920,7920,0
|
|
20231117,164000,154823400,7920,7920,7920,7920,0
|
|
20231117,163900,154823400,7920,7920,7920,7920,0
|
|
20231117,163800,154823400,7920,7920,7920,7920,0
|
|
20231117,163700,154823400,7920,7920,7920,7920,0
|
|
20231117,163600,154823400,7920,7920,7920,7920,0
|
|
20231117,163500,154823400,7920,7920,7920,7920,0
|
|
20231117,163400,154823400,7920,7920,7920,7920,0
|
|
20231117,163300,154823400,7920,7920,7920,7920,0
|
|
20231117,163200,154823400,7920,7920,7920,7920,0
|
|
20231117,163100,154823400,7920,7920,7920,7920,0
|
|
20231117,163000,154823400,7920,7920,7920,7920,0
|
|
20231117,162900,154823400,7920,7920,7920,7920,0
|
|
20231117,162800,154823400,7920,7920,7920,7920,0
|
|
20231117,162700,154823400,7920,7920,7920,7920,0
|
|
20231117,162600,154823400,7920,7920,7920,7920,0
|
|
20231117,162500,154823400,7920,7920,7920,7920,0
|
|
20231117,162400,154823400,7920,7920,7920,7920,0
|
|
20231117,162300,154823400,7920,7920,7920,7920,0
|
|
20231117,162200,154823400,7920,7920,7920,7920,0
|
|
20231117,162100,154823400,7920,7920,7920,7920,0
|
|
20231117,162000,154823400,7920,7920,7920,7920,0
|
|
20231117,161900,154823400,7920,7920,7920,7920,0
|
|
20231117,161800,154823400,7920,7920,7920,7920,0
|
|
20231117,161700,154823400,7920,7920,7920,7920,0
|
|
20231117,161600,154823400,7920,7920,7920,7920,0
|
|
20231117,161500,154823400,7920,7920,7920,7920,411
|
|
20231117,161400,154823400,7920,7920,7920,7920,0
|
|
20231117,161300,154823400,7920,7920,7920,7920,0
|
|
20231117,161200,154823400,7920,7920,7920,7920,0
|
|
20231117,161100,154823400,7920,7920,7920,7920,0
|
|
20231117,161000,154823400,7920,7920,7920,7920,0
|
|
20231117,160900,154823400,7920,7920,7920,7920,0
|
|
20231117,160800,154823400,7920,7920,7920,7920,0
|
|
20231117,160700,154823400,7920,7920,7920,7920,0
|
|
20231117,160600,154823400,7920,7920,7920,7920,0
|
|
20231117,160500,154823400,7920,7920,7920,7920,0
|
|
20231117,160400,154823400,7920,7920,7920,7920,0
|
|
20231117,160300,154823400,7920,7920,7920,7920,0
|
|
20231117,160200,154823400,7920,7920,7920,7920,0
|
|
20231117,160100,154823400,7920,7920,7920,7920,0
|
|
20231117,160000,154823400,7920,7920,7920,7920,0
|
|
20231117,155900,154823400,7920,7920,7920,7920,0
|
|
20231117,155800,154823400,7920,7920,7920,7920,0
|
|
20231117,155700,154823400,7920,7920,7920,7920,0
|
|
20231117,155600,154823400,7920,7920,7920,7920,0
|
|
20231117,155500,154823400,7920,7920,7920,7920,0
|
|
20231117,155400,154823400,7920,7920,7920,7920,0
|
|
20231117,155300,154823400,7920,7920,7920,7920,0
|
|
20231117,155200,154823400,7920,7920,7920,7920,0
|
|
20231117,155100,154823400,7920,7920,7920,7920,0
|
|
20231117,155000,154823400,7920,7920,7920,7920,0
|
|
20231117,154900,154823400,7920,7920,7920,7920,0
|
|
20231117,154800,154823400,7920,7920,7920,7920,0
|
|
20231117,154700,154823400,7920,7920,7920,7920,0
|
|
20231117,154600,154823400,7920,7920,7920,7920,0
|
|
20231117,154500,154823400,7920,7920,7920,7920,411
|
|
20231117,154400,154823400,7920,7920,7920,7920,0
|
|
20231117,154300,154823400,7920,7920,7920,7920,0
|
|
20231117,154200,154823400,7920,7920,7920,7920,0
|
|
20231117,154100,154823400,7920,7920,7920,7920,0
|
|
20231117,154000,154823400,7920,7920,7920,7920,0
|
|
20231117,153900,154823400,7920,7920,7920,7920,0
|
|
20231117,153800,154823400,7920,7920,7920,7920,0
|
|
20231117,153700,154823400,7920,7920,7920,7920,0
|
|
20231117,153600,154823400,7920,7920,7920,7920,0
|
|
20231117,153500,154823400,7920,7920,7920,7920,0
|
|
20231117,153400,154823400,7920,7920,7920,7920,0
|
|
20231117,153300,154823400,7920,7920,7920,7920,0
|
|
20231117,153200,154823400,7920,7920,7920,7920,0
|
|
20231117,153100,154823400,7920,7920,7920,7920,0
|
|
20231117,153000,154823400,7920,7920,7920,7920,411
|
|
20231117,152900,151568280,7940,7940,7940,7940,0
|
|
20231117,152800,151568280,7940,7940,7940,7940,0
|
|
20231117,152700,151568280,7940,7940,7940,7940,0
|
|
20231117,152600,151568280,7940,7940,7940,7940,0
|
|
20231117,152500,151568280,7940,7940,7940,7940,0
|
|
20231117,152400,151568280,7940,7940,7940,7940,0
|
|
20231117,152300,151568280,7940,7940,7940,7940,0
|
|
20231117,152200,151568280,7940,7940,7940,7940,0
|
|
20231117,152100,151568280,7940,7940,7940,7940,0
|
|
20231117,152000,151568280,7940,7940,7940,7940,0
|
|
20231117,151900,151568280,7940,7940,7940,7940,30
|
|
20231117,151800,151330080,7950,7950,7950,7940,32
|
|
20231117,151700,151075690,7950,7950,7950,7950,0
|
|
20231117,151600,151075690,7950,7950,7950,7930,47
|
|
20231117,151500,150702180,7950,7960,7960,7950,47
|
|
20231117,151400,150328450,7960,7950,7960,7950,365
|
|
20231117,151300,147426310,7950,7950,7950,7950,3
|
|
20231117,151200,147402460,7940,7950,7950,7940,7
|
|
20231117,151100,147346830,7930,7930,7930,7930,0
|
|
20231117,151000,147346830,7930,7950,7950,7930,405
|
|
20231117,150900,144133790,7950,7950,7950,7950,52
|
|
20231117,150800,143720390,7950,7950,7950,7950,7
|
|
20231117,150700,143664740,7950,7950,7950,7950,38
|
|
20231117,150600,143362640,7950,7950,7950,7950,0
|
|
20231117,150500,143362640,7950,7950,7950,7950,0
|
|
20231117,150400,143362640,7950,7950,7950,7950,100
|
|
20231117,150300,142567640,7960,7960,7960,7960,0
|
|
20231117,150200,142567640,7960,7960,7960,7960,1
|
|
20231117,150100,142559680,7940,7940,7940,7940,100
|
|
20231117,150000,141765680,7940,7940,7940,7940,9
|
|
20231117,145900,141694220,7960,7960,7960,7960,0
|
|
20231117,145800,141694220,7960,7940,7960,7940,114
|
|
20231117,145700,140788780,7960,7960,7960,7960,0
|
|
20231117,145600,140788780,7960,7960,7960,7960,50
|
|
20231117,145500,140390780,7960,7940,7960,7940,233
|
|
20231117,145400,138539760,7950,7950,7950,7950,0
|
|
20231117,145300,138539760,7950,7950,7950,7950,0
|
|
20231117,145200,138539760,7950,7950,7950,7950,0
|
|
20231117,145100,138539760,7950,7950,7950,7950,163
|
|
20231117,145000,137243910,7960,7960,7960,7960,41
|
|
20231117,144900,136917550,7960,7960,7960,7960,721
|
|
20231117,144800,131178390,7960,7960,7960,7960,39
|
|
20231117,144700,130867950,7950,7950,7950,7950,163
|
|
20231117,144600,129572100,7950,7950,7950,7950,3
|
|
20231117,144500,129548250,7940,7940,7940,7940,1
|
|
20231117,144400,129540310,7950,7950,7950,7950,0
|
|
20231117,144300,129540310,7950,7950,7950,7950,0
|
|
20231117,144200,129540310,7950,7950,7950,7950,0
|
|
20231117,144100,129540310,7950,7950,7950,7950,118
|
|
20231117,144000,128602210,7950,7950,7950,7950,1
|
|
20231117,143900,128594260,7950,7950,7950,7950,43
|
|
20231117,143800,128252410,7950,7940,7950,7940,12
|
|
20231117,143700,128157110,7940,7940,7940,7940,10
|
|
20231117,143600,128077710,7940,7940,7940,7940,0
|
|
20231117,143500,128077710,7940,7940,7940,7940,0
|
|
20231117,143400,128077710,7940,7940,7940,7940,0
|
|
20231117,143300,128077710,7940,7940,7940,7940,50
|
|
20231117,143200,127680710,7950,7950,7950,7950,0
|
|
20231117,143100,127680710,7950,7950,7950,7950,0
|
|
20231117,143000,127680710,7950,7950,7950,7950,1
|
|
20231117,142900,127672760,7950,7950,7950,7950,0
|
|
20231117,142800,127672760,7950,7950,7950,7950,0
|
|
20231117,142700,127672760,7950,7950,7950,7950,0
|
|
20231117,142600,127672760,7950,7950,7950,7950,0
|
|
20231117,142500,127672760,7950,7950,7950,7950,0
|
|
20231117,142400,127672760,7950,7950,7950,7950,0
|
|
20231117,142300,127672760,7950,7950,7950,7950,1
|
|
20231117,142200,127664810,7890,7890,7890,7890,0
|
|
20231117,142100,127664810,7890,7890,7890,7890,0
|
|
20231117,142000,127664810,7890,7890,7890,7890,0
|
|
20231117,141900,127664810,7890,7890,7890,7890,0
|
|
20231117,141800,127664810,7890,7890,7890,7890,0
|
|
20231117,141700,127664810,7890,7890,7890,7890,0
|
|
20231117,141600,127664810,7890,7920,7920,7890,500
|
|
20231117,141500,123713100,7930,7930,7930,7930,0
|
|
20231117,141400,123713100,7930,7930,7930,7930,0
|
|
20231117,141300,123713100,7930,7930,7930,7930,300
|
|
20231117,141200,121334100,7950,7950,7950,7950,100
|
|
20231117,141100,120539100,7950,7950,7950,7950,0
|
|
20231117,141000,120539100,7950,7950,7950,7950,500
|
|
20231117,140900,116564100,7950,7930,7950,7930,801
|
|
20231117,140800,110209300,7920,7920,7920,7920,19
|
|
20231117,140700,110058820,7920,7910,7920,7910,752
|
|
20231117,140600,104103010,7910,7910,7910,7910,0
|
|
20231117,140500,104103010,7910,7910,7910,7910,0
|
|
20231117,140400,104103010,7910,7910,7910,7910,0
|
|
20231117,140300,104103010,7910,7910,7910,7910,10
|
|
20231117,140200,104023910,7910,7910,7910,7910,0
|
|
20231117,140100,104023910,7910,7910,7910,7910,10
|
|
20231117,140000,103944810,7920,7920,7920,7920,0
|
|
20231117,135900,103944810,7920,7920,7920,7920,10
|
|
20231117,135800,103865610,7900,7900,7900,7900,25
|
|
20231117,135700,103668110,7900,7900,7900,7900,275
|
|
20231117,135600,101495610,7900,7900,7900,7900,0
|
|
20231117,135500,101495610,7900,7900,7900,7900,700
|
|
20231117,135400,95965610,7920,7920,7920,7920,0
|
|
20231117,135300,95965610,7920,7920,7920,7920,0
|
|
20231117,135200,95965610,7920,7920,7920,7920,0
|
|
20231117,135100,95965610,7920,7920,7920,7920,145
|
|
20231117,135000,94817210,7920,7920,7920,7920,103
|
|
20231117,134900,94001450,7910,7910,7910,7910,0
|
|
20231117,134800,94001450,7910,7910,7910,7910,0
|
|
20231117,134700,94001450,7910,7910,7910,7910,0
|
|
20231117,134600,94001450,7910,7910,7910,7910,0
|
|
20231117,134500,94001450,7910,7910,7910,7910,70
|
|
20231117,134400,93447750,7920,7920,7920,7920,0
|
|
20231117,134300,93447750,7920,7920,7920,7920,0
|
|
20231117,134200,93447750,7920,7920,7920,7920,377
|
|
20231117,134100,90461910,7920,7920,7920,7920,60
|
|
20231117,134000,89986710,7920,7920,7920,7920,0
|
|
20231117,133900,89986710,7920,7920,7920,7920,0
|
|
20231117,133800,89986710,7920,7920,7920,7920,21
|
|
20231117,133700,89820390,7920,7920,7920,7920,1
|
|
20231117,133600,89812470,7910,7910,7910,7910,0
|
|
20231117,133500,89812470,7910,7910,7910,7910,0
|
|
20231117,133400,89812470,7910,7910,7910,7910,55
|
|
20231117,133300,89377420,7910,7910,7910,7910,0
|
|
20231117,133200,89377420,7910,7910,7910,7910,0
|
|
20231117,133100,89377420,7910,7910,7910,7910,23
|
|
20231117,133000,89195490,7920,7920,7920,7920,0
|
|
20231117,132900,89195490,7920,7920,7920,7920,0
|
|
20231117,132800,89195490,7920,7920,7920,7920,0
|
|
20231117,132700,89195490,7920,7920,7920,7920,0
|
|
20231117,132600,89195490,7920,7920,7920,7920,2
|
|
20231117,132500,89179650,7910,7880,7910,7880,46
|
|
20231117,132400,88816990,7900,7890,7900,7870,440
|
|
20231117,132300,85352450,7890,7890,7890,7890,0
|
|
20231117,132200,85352450,7890,7890,7890,7890,0
|
|
20231117,132100,85352450,7890,7890,7890,7890,0
|
|
20231117,132000,85352450,7890,7890,7890,7890,130
|
|
20231117,131900,84326750,7890,7890,7890,7890,0
|
|
20231117,131800,84326750,7890,7890,7890,7890,0
|
|
20231117,131700,84326750,7890,7890,7890,7890,70
|
|
20231117,131600,83774450,7900,7900,7900,7900,50
|
|
20231117,131500,83379450,7910,7910,7910,7910,0
|
|
20231117,131400,83379450,7910,7910,7910,7910,133
|
|
20231117,131300,82327420,7900,7900,7900,7900,250
|
|
20231117,131200,80352420,7910,7910,7910,7910,0
|
|
20231117,131100,80352420,7910,7910,7910,7910,0
|
|
20231117,131000,80352420,7910,7910,7910,7910,0
|
|
20231117,130900,80352420,7910,7910,7910,7910,10
|
|
20231117,130800,80273320,7910,7910,7910,7910,10
|
|
20231117,130700,80194220,7910,7910,7910,7910,0
|
|
20231117,130600,80194220,7910,7910,7910,7910,151
|
|
20231117,130500,78999810,7910,7920,7920,7910,329
|
|
20231117,130400,76396450,7920,7920,7920,7920,51
|
|
20231117,130300,75992530,7920,7920,7920,7920,0
|
|
20231117,130200,75992530,7920,7920,7920,7920,0
|
|
20231117,130100,75992530,7920,7920,7920,7920,0
|
|
20231117,130000,75992530,7920,7920,7920,7920,0
|
|
20231117,125900,75992530,7920,7930,7930,7920,101
|
|
20231117,125800,75192600,7930,7930,7930,7930,5
|
|
20231117,125700,75152950,7920,7920,7920,7920,0
|
|
20231117,125600,75152950,7920,7920,7920,7920,0
|
|
20231117,125500,75152950,7920,7920,7920,7920,0
|
|
20231117,125400,75152950,7920,7920,7920,7920,20
|
|
20231117,125300,74994550,7920,7920,7930,7920,24
|
|
20231117,125200,74804410,7930,7930,7930,7930,500
|
|
20231117,125100,70839410,7930,7930,7930,7930,40
|
|
20231117,125000,70522210,7920,7920,7920,7920,77
|
|
20231117,124900,69912370,7920,7920,7920,7920,6
|
|
20231117,124800,69864850,7920,7920,7920,7920,0
|
|
20231117,124700,69864850,7920,7920,7920,7920,6
|
|
20231117,124600,69817330,7920,7920,7920,7920,0
|
|
20231117,124500,69817330,7920,7920,7920,7920,11
|
|
20231117,124400,69730210,7910,7910,7910,7910,206
|
|
20231117,124300,68100750,7910,7910,7910,7910,0
|
|
20231117,124200,68100750,7910,7910,7910,7910,0
|
|
20231117,124100,68100750,7910,7910,7910,7910,193
|
|
20231117,124000,66574120,7920,7920,7920,7920,0
|
|
20231117,123900,66574120,7920,7910,7920,7910,51
|
|
20231117,123800,66170420,7910,7910,7910,7910,21
|
|
20231117,123700,66004310,7910,7910,7910,7910,244
|
|
20231117,123600,64074270,7910,7910,7910,7910,20
|
|
20231117,123500,63916070,7910,7910,7910,7910,1
|
|
20231117,123400,63908160,7920,7920,7920,7920,0
|
|
20231117,123300,63908160,7920,7920,7920,7920,40
|
|
20231117,123200,63591360,7920,7920,7920,7920,0
|
|
20231117,123100,63591360,7920,7920,7920,7920,0
|
|
20231117,123000,63591360,7920,7920,7920,7920,1
|
|
20231117,122900,63583440,7920,7920,7920,7920,100
|
|
20231117,122800,62791440,7920,7920,7920,7920,0
|
|
20231117,122700,62791440,7920,7920,7920,7920,37
|
|
20231117,122600,62498400,7920,7920,7920,7920,0
|
|
20231117,122500,62498400,7920,7920,7920,7920,0
|
|
20231117,122400,62498400,7920,7920,7920,7920,0
|
|
20231117,122300,62498400,7920,7920,7920,7920,0
|
|
20231117,122200,62498400,7920,7920,7920,7920,0
|
|
20231117,122100,62498400,7920,7920,7920,7920,37
|
|
20231117,122000,62205360,7920,7920,7920,7920,0
|
|
20231117,121900,62205360,7920,7920,7920,7920,0
|
|
20231117,121800,62205360,7920,7920,7920,7920,100
|
|
20231117,121700,61413360,7900,7900,7900,7900,0
|
|
20231117,121600,61413360,7900,7900,7900,7900,0
|
|
20231117,121500,61413360,7900,7900,7900,7900,0
|
|
20231117,121400,61413360,7900,7900,7900,7900,0
|
|
20231117,121300,61413360,7900,7900,7900,7900,0
|
|
20231117,121200,61413360,7900,7900,7900,7900,0
|
|
20231117,121100,61413360,7900,7900,7900,7900,0
|
|
20231117,121000,61413360,7900,7900,7900,7900,0
|
|
20231117,120900,61413360,7900,7900,7900,7900,0
|
|
20231117,120800,61413360,7900,7910,7930,7900,165
|
|
20231117,120700,60107850,7910,7910,7910,7910,0
|
|
20231117,120600,60107850,7910,7910,7910,7910,0
|
|
20231117,120500,60107850,7910,7910,7910,7910,36
|
|
20231117,120400,59823090,7900,7900,7900,7900,0
|
|
20231117,120300,59823090,7900,7900,7900,7900,0
|
|
20231117,120200,59823090,7900,7900,7900,7900,0
|
|
20231117,120100,59823090,7900,7900,7900,7900,0
|
|
20231117,120000,59823090,7900,7900,7900,7900,1
|
|
20231117,115900,59815190,7900,7900,7900,7900,0
|
|
20231117,115800,59815190,7900,7900,7900,7900,54
|
|
20231117,115700,59388590,7900,7900,7900,7900,0
|
|
20231117,115600,59388590,7900,7900,7900,7900,0
|
|
20231117,115500,59388590,7900,7900,7900,7900,0
|
|
20231117,115400,59388590,7900,7900,7900,7900,0
|
|
20231117,115300,59388590,7900,7900,7900,7900,1050
|
|
20231117,115200,51093590,7880,7880,7880,7880,41
|
|
20231117,115100,50770510,7900,7900,7900,7900,0
|
|
20231117,115000,50770510,7900,7900,7900,7900,0
|
|
20231117,114900,50770510,7900,7900,7900,7900,0
|
|
20231117,114800,50770510,7900,7900,7900,7900,37
|
|
20231117,114700,50478210,7900,7900,7900,7900,0
|
|
20231117,114600,50478210,7900,7900,7900,7900,0
|
|
20231117,114500,50478210,7900,7900,7900,7900,0
|
|
20231117,114400,50478210,7900,7900,7900,7900,0
|
|
20231117,114300,50478210,7900,7900,7900,7900,52
|
|
20231117,114200,50067410,7890,7890,7890,7890,0
|
|
20231117,114100,50067410,7890,7890,7890,7890,0
|
|
20231117,114000,50067410,7890,7890,7890,7890,0
|
|
20231117,113900,50067410,7890,7890,7890,7890,0
|
|
20231117,113800,50067410,7890,7890,7890,7890,35
|
|
20231117,113700,49791260,7890,7890,7890,7890,0
|
|
20231117,113600,49791260,7890,7890,7890,7890,5
|
|
20231117,113500,49751810,7860,7860,7860,7860,0
|
|
20231117,113400,49751810,7860,7860,7860,7860,0
|
|
20231117,113300,49751810,7860,7860,7860,7860,0
|
|
20231117,113200,49751810,7860,7860,7860,7860,0
|
|
20231117,113100,49751810,7860,7860,7860,7860,0
|
|
20231117,113000,49751810,7860,7860,7860,7860,0
|
|
20231117,112900,49751810,7860,7860,7860,7860,0
|
|
20231117,112800,49751810,7860,7860,7860,7860,0
|
|
20231117,112700,49751810,7860,7860,7860,7860,0
|
|
20231117,112600,49751810,7860,7860,7860,7860,331
|
|
20231117,112500,47150150,7860,7860,7860,7860,50
|
|
20231117,112400,46757150,7870,7870,7870,7870,50
|
|
20231117,112300,46363650,7870,7870,7870,7870,1
|
|
20231117,112200,46355780,7880,7880,7880,7880,0
|
|
20231117,112100,46355780,7880,7880,7880,7880,0
|
|
20231117,112000,46355780,7880,7880,7880,7880,119
|
|
20231117,111900,45418060,7890,7890,7890,7890,7
|
|
20231117,111800,45362830,7900,7900,7900,7900,7
|
|
20231117,111700,45307530,7900,7900,7900,7900,40
|
|
20231117,111600,44991530,7900,7900,7900,7900,0
|
|
20231117,111500,44991530,7900,7900,7900,7900,0
|
|
20231117,111400,44991530,7900,7900,7900,7900,0
|
|
20231117,111300,44991530,7900,7900,7900,7900,0
|
|
20231117,111200,44991530,7900,7900,7900,7900,43
|
|
20231117,111100,44651830,7900,7900,7900,7900,0
|
|
20231117,111000,44651830,7900,7900,7900,7900,0
|
|
20231117,110900,44651830,7900,7900,7900,7900,0
|
|
20231117,110800,44651830,7900,7900,7900,7900,0
|
|
20231117,110700,44651830,7900,7890,7900,7890,41
|
|
20231117,110600,44327950,7870,7870,7870,7870,0
|
|
20231117,110500,44327950,7870,7870,7870,7870,0
|
|
20231117,110400,44327950,7870,7870,7870,7870,0
|
|
20231117,110300,44327950,7870,7870,7870,7870,0
|
|
20231117,110200,44327950,7870,7870,7870,7870,0
|
|
20231117,110100,44327950,7870,7870,7870,7870,63
|
|
20231117,110000,43832140,7870,7870,7870,7870,0
|
|
20231117,105900,43832140,7870,7870,7870,7870,55
|
|
20231117,105800,43399290,7890,7890,7890,7890,13
|
|
20231117,105700,43296720,7900,7900,7900,7900,0
|
|
20231117,105600,43296720,7900,7900,7900,7900,0
|
|
20231117,105500,43296720,7900,7900,7900,7900,2
|
|
20231117,105400,43280920,7860,7860,7860,7860,2
|
|
20231117,105300,43265200,7900,7900,7900,7900,0
|
|
20231117,105200,43265200,7900,7900,7900,7900,0
|
|
20231117,105100,43265200,7900,7900,7900,7900,0
|
|
20231117,105000,43265200,7900,7900,7900,7900,0
|
|
20231117,104900,43265200,7900,7900,7900,7900,0
|
|
20231117,104800,43265200,7900,7900,7900,7900,0
|
|
20231117,104700,43265200,7900,7900,7900,7900,0
|
|
20231117,104600,43265200,7900,7870,7900,7870,1542
|
|
20231117,104500,31112900,7870,7870,7870,7870,50
|
|
20231117,104400,30719400,7870,7870,7870,7870,0
|
|
20231117,104300,30719400,7870,7870,7870,7870,0
|
|
20231117,104200,30719400,7870,7870,7870,7870,0
|
|
20231117,104100,30719400,7870,7870,7870,7870,0
|
|
20231117,104000,30719400,7870,7870,7870,7870,100
|
|
20231117,103900,29932400,7900,7900,7900,7900,36
|
|
20231117,103800,29648000,7860,7890,7900,7860,352
|
|
20231117,103700,26869700,7890,7890,7890,7890,0
|
|
20231117,103600,26869700,7890,7890,7890,7890,94
|
|
20231117,103500,26128040,7890,7890,7890,7890,0
|
|
20231117,103400,26128040,7890,7890,7890,7890,41
|
|
20231117,103300,25804550,7890,7890,7890,7890,20
|
|
20231117,103200,25646750,7880,7880,7880,7880,0
|
|
20231117,103100,25646750,7880,7880,7880,7880,0
|
|
20231117,103000,25646750,7880,7860,7880,7860,37
|
|
20231117,102900,25355240,7850,7850,7850,7850,0
|
|
20231117,102800,25355240,7850,7850,7850,7850,0
|
|
20231117,102700,25355240,7850,7850,7850,7850,2
|
|
20231117,102600,25339540,7870,7870,7870,7870,0
|
|
20231117,102500,25339540,7870,7870,7870,7870,0
|
|
20231117,102400,25339540,7870,7870,7870,7870,0
|
|
20231117,102300,25339540,7870,7870,7870,7870,0
|
|
20231117,102200,25339540,7870,7870,7870,7870,20
|
|
20231117,102100,25182140,7850,7850,7850,7850,0
|
|
20231117,102000,25182140,7850,7850,7850,7850,0
|
|
20231117,101900,25182140,7850,7850,7850,7850,0
|
|
20231117,101800,25182140,7850,7850,7850,7850,0
|
|
20231117,101700,25182140,7850,7840,7850,7840,450
|
|
20231117,101600,21650350,7830,7830,7830,7830,306
|
|
20231117,101500,19254370,7830,7830,7830,7830,204
|
|
20231117,101400,17657050,7840,7840,7840,7840,3
|
|
20231117,101300,17633530,7840,7840,7840,7840,0
|
|
20231117,101200,17633530,7840,7840,7840,7840,0
|
|
20231117,101100,17633530,7840,7840,7840,7840,42
|
|
20231117,101000,17304250,7830,7830,7830,7830,11
|
|
20231117,100900,17218120,7830,7830,7830,7830,0
|
|
20231117,100800,17218120,7830,7830,7830,7830,89
|
|
20231117,100700,16521250,7820,7820,7820,7820,70
|
|
20231117,100600,15973850,7810,7810,7810,7810,0
|
|
20231117,100500,15973850,7810,7810,7810,7810,0
|
|
20231117,100400,15973850,7810,7810,7810,7810,0
|
|
20231117,100300,15973850,7810,7810,7810,7810,100
|
|
20231117,100200,15192850,7820,7820,7820,7820,0
|
|
20231117,100100,15192850,7820,7820,7820,7820,0
|
|
20231117,100000,15192850,7820,7820,7820,7820,0
|
|
20231117,095900,15192850,7820,7820,7820,7820,0
|
|
20231117,095800,15192850,7820,7820,7820,7820,30
|
|
20231117,095700,14958250,7810,7810,7810,7810,0
|
|
20231117,095600,14958250,7810,7810,7810,7810,0
|
|
20231117,095500,14958250,7810,7810,7810,7810,0
|
|
20231117,095400,14958250,7810,7810,7810,7810,1
|
|
20231117,095300,14950440,7810,7810,7810,7810,0
|
|
20231117,095200,14950440,7810,7810,7810,7810,5
|
|
20231117,095100,14911390,7790,7790,7790,7790,0
|
|
20231117,095000,14911390,7790,7790,7790,7790,0
|
|
20231117,094900,14911390,7790,7790,7790,7790,0
|
|
20231117,094800,14911390,7790,7800,7800,7790,102
|
|
20231117,094700,14116350,7810,7810,7810,7810,0
|
|
20231117,094600,14116350,7810,7810,7810,7810,1
|
|
20231117,094500,14108540,7790,7790,7790,7790,0
|
|
20231117,094400,14108540,7790,7790,7790,7790,0
|
|
20231117,094300,14108540,7790,7790,7790,7790,0
|
|
20231117,094200,14108540,7790,7790,7790,7790,0
|
|
20231117,094100,14108540,7790,7800,7800,7790,200
|
|
20231117,094000,12549990,7810,7810,7810,7810,0
|
|
20231117,093900,12549990,7810,7810,7810,7810,46
|
|
20231117,093800,12190730,7830,7830,7830,7830,0
|
|
20231117,093700,12190730,7830,7830,7830,7830,0
|
|
20231117,093600,12190730,7830,7830,7830,7830,0
|
|
20231117,093500,12190730,7830,7830,7830,7830,2
|
|
20231117,093400,12175070,7830,7830,7830,7830,3
|
|
20231117,093300,12151580,7820,7820,7820,7820,1
|
|
20231117,093200,12143760,7820,7820,7820,7820,0
|
|
20231117,093100,12143760,7820,7820,7820,7820,1
|
|
20231117,093000,12135940,7800,7800,7800,7800,30
|
|
20231117,092900,11901940,7790,7790,7790,7790,0
|
|
20231117,092800,11901940,7790,7790,7790,7790,0
|
|
20231117,092700,11901940,7790,7790,7790,7790,0
|
|
20231117,092600,11901940,7790,7790,7790,7790,400
|
|
20231117,092500,8785940,7800,7830,7830,7800,201
|
|
20231117,092400,7216270,7830,7840,7840,7830,100
|
|
20231117,092300,6432710,7840,7840,7840,7840,0
|
|
20231117,092200,6432710,7840,7840,7840,7840,15
|
|
20231117,092100,6315110,7840,7840,7840,7840,0
|
|
20231117,092000,6315110,7840,7840,7840,7840,0
|
|
20231117,091900,6315110,7840,7840,7850,7840,31
|
|
20231117,091800,6071980,7840,7840,7840,7840,0
|
|
20231117,091700,6071980,7840,7840,7840,7840,0
|
|
20231117,091600,6071980,7840,7840,7840,7840,0
|
|
20231117,091500,6071980,7840,7840,7840,7840,0
|
|
20231117,091400,6071980,7840,7840,7840,7840,0
|
|
20231117,091300,6071980,7840,7840,7840,7840,0
|
|
20231117,091200,6071980,7840,7840,7840,7840,0
|
|
20231117,091100,6071980,7840,7840,7840,7840,0
|
|
20231117,091000,6071980,7840,7840,7840,7840,0
|
|
20231117,090900,6071980,7840,7840,7840,7840,73
|
|
20231117,090800,5499660,7840,7840,7840,7840,4
|
|
20231117,090700,5468300,7840,7840,7840,7840,0
|
|
20231117,090600,5468300,7840,7840,7840,7840,0
|
|
20231117,090500,5468300,7840,7840,7840,7840,0
|
|
20231117,090400,5468300,7840,7840,7840,7840,12
|
|
20231117,090300,5374220,7840,7860,7860,7840,274
|
|
20231117,090200,3223700,7860,7860,7860,7860,84
|
|
20231117,090100,2563460,7860,7880,7880,7860,33
|
|
20231117,090000,2303620,7870,7890,7890,7870,292
|