629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,192500,1181468300,7180,7180,7180,7180,0
|
|
20231124,192400,1181468300,7180,7180,7180,7180,0
|
|
20231124,192300,1181468300,7180,7180,7180,7180,0
|
|
20231124,192200,1181468300,7180,7180,7180,7180,0
|
|
20231124,192100,1181468300,7180,7180,7180,7180,0
|
|
20231124,192000,1181468300,7180,7180,7180,7180,0
|
|
20231124,191900,1181468300,7180,7180,7180,7180,0
|
|
20231124,191800,1181468300,7180,7180,7180,7180,0
|
|
20231124,191700,1181468300,7180,7180,7180,7180,0
|
|
20231124,191600,1181468300,7180,7180,7180,7180,0
|
|
20231124,191500,1181468300,7180,7180,7180,7180,0
|
|
20231124,191400,1181468300,7180,7180,7180,7180,0
|
|
20231124,191300,1181468300,7180,7180,7180,7180,0
|
|
20231124,191200,1181468300,7180,7180,7180,7180,0
|
|
20231124,191100,1181468300,7180,7180,7180,7180,0
|
|
20231124,191000,1181468300,7180,7180,7180,7180,0
|
|
20231124,190900,1181468300,7180,7180,7180,7180,0
|
|
20231124,190800,1181468300,7180,7180,7180,7180,0
|
|
20231124,190700,1181468300,7180,7180,7180,7180,0
|
|
20231124,190600,1181468300,7180,7180,7180,7180,0
|
|
20231124,190500,1181468300,7180,7180,7180,7180,0
|
|
20231124,190400,1181468300,7180,7180,7180,7180,0
|
|
20231124,190300,1181468300,7180,7180,7180,7180,0
|
|
20231124,190200,1181468300,7180,7180,7180,7180,0
|
|
20231124,190100,1181468300,7180,7180,7180,7180,0
|
|
20231124,190000,1181468300,7180,7180,7180,7180,0
|
|
20231124,185900,1181468300,7180,7180,7180,7180,0
|
|
20231124,185800,1181468300,7180,7180,7180,7180,0
|
|
20231124,185700,1181468300,7180,7180,7180,7180,0
|
|
20231124,185600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,185500,1181468300,7180,7180,7180,7180,0
|
|
20231124,185400,1181468300,7180,7180,7180,7180,0
|
|
20231124,185300,1181468300,7180,7180,7180,7180,0
|
|
20231124,185200,1181468300,7180,7180,7180,7180,0
|
|
20231124,185100,1181468300,7180,7180,7180,7180,0
|
|
20231124,185000,1181468300,7180,7180,7180,7180,0
|
|
20231124,184900,1181468300,7180,7180,7180,7180,0
|
|
20231124,184800,1181468300,7180,7180,7180,7180,0
|
|
20231124,184700,1181468300,7180,7180,7180,7180,0
|
|
20231124,184600,1181468300,7180,7180,7180,7180,0
|
|
20231124,184500,1181468300,7180,7180,7180,7180,0
|
|
20231124,184400,1181468300,7180,7180,7180,7180,0
|
|
20231124,184300,1181468300,7180,7180,7180,7180,0
|
|
20231124,184200,1181468300,7180,7180,7180,7180,0
|
|
20231124,184100,1181468300,7180,7180,7180,7180,0
|
|
20231124,184000,1181468300,7180,7180,7180,7180,0
|
|
20231124,183900,1181468300,7180,7180,7180,7180,0
|
|
20231124,183800,1181468300,7180,7180,7180,7180,0
|
|
20231124,183700,1181468300,7180,7180,7180,7180,0
|
|
20231124,183600,1181468300,7180,7180,7180,7180,0
|
|
20231124,183500,1181468300,7180,7180,7180,7180,0
|
|
20231124,183400,1181468300,7180,7180,7180,7180,0
|
|
20231124,183300,1181468300,7180,7180,7180,7180,0
|
|
20231124,183200,1181468300,7180,7180,7180,7180,0
|
|
20231124,183100,1181468300,7180,7180,7180,7180,0
|
|
20231124,183000,1181468300,7180,7180,7180,7180,0
|
|
20231124,182900,1181468300,7180,7180,7180,7180,0
|
|
20231124,182800,1181468300,7180,7180,7180,7180,0
|
|
20231124,182700,1181468300,7180,7180,7180,7180,0
|
|
20231124,182600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,182500,1181468300,7180,7180,7180,7180,0
|
|
20231124,182400,1181468300,7180,7180,7180,7180,0
|
|
20231124,182300,1181468300,7180,7180,7180,7180,0
|
|
20231124,182200,1181468300,7180,7180,7180,7180,0
|
|
20231124,182100,1181468300,7180,7180,7180,7180,0
|
|
20231124,182000,1181468300,7180,7180,7180,7180,0
|
|
20231124,181900,1181468300,7180,7180,7180,7180,0
|
|
20231124,181800,1181468300,7180,7180,7180,7180,0
|
|
20231124,181700,1181468300,7180,7180,7180,7180,0
|
|
20231124,181600,1181468300,7180,7180,7180,7180,0
|
|
20231124,181500,1181468300,7180,7180,7180,7180,0
|
|
20231124,181400,1181468300,7180,7180,7180,7180,0
|
|
20231124,181300,1181468300,7180,7180,7180,7180,0
|
|
20231124,181200,1181468300,7180,7180,7180,7180,0
|
|
20231124,181100,1181468300,7180,7180,7180,7180,0
|
|
20231124,181000,1181468300,7180,7180,7180,7180,0
|
|
20231124,180900,1181468300,7180,7180,7180,7180,0
|
|
20231124,180800,1181468300,7180,7180,7180,7180,0
|
|
20231124,180700,1181468300,7180,7180,7180,7180,0
|
|
20231124,180600,1181468300,7180,7180,7180,7180,0
|
|
20231124,180500,1181468300,7180,7180,7180,7180,0
|
|
20231124,180400,1181468300,7180,7180,7180,7180,0
|
|
20231124,180300,1181468300,7180,7180,7180,7180,0
|
|
20231124,180200,1181468300,7180,7180,7180,7180,0
|
|
20231124,180100,1181468300,7180,7180,7180,7180,0
|
|
20231124,180000,1181468300,7180,7180,7180,7180,0
|
|
20231124,175900,1181468300,7180,7180,7180,7180,0
|
|
20231124,175800,1181468300,7180,7180,7180,7180,0
|
|
20231124,175700,1181468300,7180,7180,7180,7180,0
|
|
20231124,175600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,175500,1181468300,7180,7180,7180,7180,0
|
|
20231124,175400,1181468300,7180,7180,7180,7180,0
|
|
20231124,175300,1181468300,7180,7180,7180,7180,0
|
|
20231124,175200,1181468300,7180,7180,7180,7180,0
|
|
20231124,175100,1181468300,7180,7180,7180,7180,0
|
|
20231124,175000,1181468300,7180,7180,7180,7180,0
|
|
20231124,174900,1181468300,7180,7180,7180,7180,0
|
|
20231124,174800,1181468300,7180,7180,7180,7180,0
|
|
20231124,174700,1181468300,7180,7180,7180,7180,0
|
|
20231124,174600,1181468300,7180,7180,7180,7180,0
|
|
20231124,174500,1181468300,7180,7180,7180,7180,0
|
|
20231124,174400,1181468300,7180,7180,7180,7180,0
|
|
20231124,174300,1181468300,7180,7180,7180,7180,0
|
|
20231124,174200,1181468300,7180,7180,7180,7180,0
|
|
20231124,174100,1181468300,7180,7180,7180,7180,0
|
|
20231124,174000,1181468300,7180,7180,7180,7180,0
|
|
20231124,173900,1181468300,7180,7180,7180,7180,0
|
|
20231124,173800,1181468300,7180,7180,7180,7180,0
|
|
20231124,173700,1181468300,7180,7180,7180,7180,0
|
|
20231124,173600,1181468300,7180,7180,7180,7180,0
|
|
20231124,173500,1181468300,7180,7180,7180,7180,0
|
|
20231124,173400,1181468300,7180,7180,7180,7180,0
|
|
20231124,173300,1181468300,7180,7180,7180,7180,0
|
|
20231124,173200,1181468300,7180,7180,7180,7180,0
|
|
20231124,173100,1181468300,7180,7180,7180,7180,0
|
|
20231124,173000,1181468300,7180,7180,7180,7180,0
|
|
20231124,172900,1181468300,7180,7180,7180,7180,0
|
|
20231124,172800,1181468300,7180,7180,7180,7180,0
|
|
20231124,172700,1181468300,7180,7180,7180,7180,0
|
|
20231124,172600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,172500,1181468300,7180,7180,7180,7180,0
|
|
20231124,172400,1181468300,7180,7180,7180,7180,0
|
|
20231124,172300,1181468300,7180,7180,7180,7180,0
|
|
20231124,172200,1181468300,7180,7180,7180,7180,0
|
|
20231124,172100,1181468300,7180,7180,7180,7180,0
|
|
20231124,172000,1181468300,7180,7180,7180,7180,0
|
|
20231124,171900,1181468300,7180,7180,7180,7180,0
|
|
20231124,171800,1181468300,7180,7180,7180,7180,0
|
|
20231124,171700,1181468300,7180,7180,7180,7180,0
|
|
20231124,171600,1181468300,7180,7180,7180,7180,0
|
|
20231124,171500,1181468300,7180,7180,7180,7180,0
|
|
20231124,171400,1181468300,7180,7180,7180,7180,0
|
|
20231124,171300,1181468300,7180,7180,7180,7180,0
|
|
20231124,171200,1181468300,7180,7180,7180,7180,0
|
|
20231124,171100,1181468300,7180,7180,7180,7180,0
|
|
20231124,171000,1181468300,7180,7180,7180,7180,0
|
|
20231124,170900,1181468300,7180,7180,7180,7180,0
|
|
20231124,170800,1181468300,7180,7180,7180,7180,0
|
|
20231124,170700,1181468300,7180,7180,7180,7180,0
|
|
20231124,170600,1181468300,7180,7180,7180,7180,0
|
|
20231124,170500,1181468300,7180,7180,7180,7180,0
|
|
20231124,170400,1181468300,7180,7180,7180,7180,0
|
|
20231124,170300,1181468300,7180,7180,7180,7180,0
|
|
20231124,170200,1181468300,7180,7180,7180,7180,0
|
|
20231124,170100,1181468300,7180,7180,7180,7180,0
|
|
20231124,170000,1181468300,7180,7180,7180,7180,0
|
|
20231124,165900,1181468300,7180,7180,7180,7180,0
|
|
20231124,165800,1181468300,7180,7180,7180,7180,0
|
|
20231124,165700,1181468300,7180,7180,7180,7180,0
|
|
20231124,165600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,165500,1181468300,7180,7180,7180,7180,0
|
|
20231124,165400,1181468300,7180,7180,7180,7180,0
|
|
20231124,165300,1181468300,7180,7180,7180,7180,0
|
|
20231124,165200,1181468300,7180,7180,7180,7180,0
|
|
20231124,165100,1181468300,7180,7180,7180,7180,0
|
|
20231124,165000,1181468300,7180,7180,7180,7180,0
|
|
20231124,164900,1181468300,7180,7180,7180,7180,0
|
|
20231124,164800,1181468300,7180,7180,7180,7180,0
|
|
20231124,164700,1181468300,7180,7180,7180,7180,0
|
|
20231124,164600,1181468300,7180,7180,7180,7180,0
|
|
20231124,164500,1181468300,7180,7180,7180,7180,0
|
|
20231124,164400,1181468300,7180,7180,7180,7180,0
|
|
20231124,164300,1181468300,7180,7180,7180,7180,0
|
|
20231124,164200,1181468300,7180,7180,7180,7180,0
|
|
20231124,164100,1181468300,7180,7180,7180,7180,0
|
|
20231124,164000,1181468300,7180,7180,7180,7180,0
|
|
20231124,163900,1181468300,7180,7180,7180,7180,0
|
|
20231124,163800,1181468300,7180,7180,7180,7180,0
|
|
20231124,163700,1181468300,7180,7180,7180,7180,0
|
|
20231124,163600,1181468300,7180,7180,7180,7180,0
|
|
20231124,163500,1181468300,7180,7180,7180,7180,0
|
|
20231124,163400,1181468300,7180,7180,7180,7180,0
|
|
20231124,163300,1181468300,7180,7180,7180,7180,0
|
|
20231124,163200,1181468300,7180,7180,7180,7180,0
|
|
20231124,163100,1181468300,7180,7180,7180,7180,0
|
|
20231124,163000,1181468300,7180,7180,7180,7180,0
|
|
20231124,162900,1181468300,7180,7180,7180,7180,0
|
|
20231124,162800,1181468300,7180,7180,7180,7180,0
|
|
20231124,162700,1181468300,7180,7180,7180,7180,0
|
|
20231124,162600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,162500,1181468300,7180,7180,7180,7180,0
|
|
20231124,162400,1181468300,7180,7180,7180,7180,0
|
|
20231124,162300,1181468300,7180,7180,7180,7180,0
|
|
20231124,162200,1181468300,7180,7180,7180,7180,0
|
|
20231124,162100,1181468300,7180,7180,7180,7180,0
|
|
20231124,162000,1181468300,7180,7180,7180,7180,0
|
|
20231124,161900,1181468300,7180,7180,7180,7180,0
|
|
20231124,161800,1181468300,7180,7180,7180,7180,0
|
|
20231124,161700,1181468300,7180,7180,7180,7180,0
|
|
20231124,161600,1181468300,7180,7180,7180,7180,0
|
|
20231124,161500,1181468300,7180,7180,7180,7180,0
|
|
20231124,161400,1181468300,7180,7180,7180,7180,0
|
|
20231124,161300,1181468300,7180,7180,7180,7180,0
|
|
20231124,161200,1181468300,7180,7180,7180,7180,0
|
|
20231124,161100,1181468300,7180,7180,7180,7180,0
|
|
20231124,161000,1181468300,7180,7180,7180,7180,0
|
|
20231124,160900,1181468300,7180,7180,7180,7180,0
|
|
20231124,160800,1181468300,7180,7180,7180,7180,0
|
|
20231124,160700,1181468300,7180,7180,7180,7180,0
|
|
20231124,160600,1181468300,7180,7180,7180,7180,0
|
|
20231124,160500,1181468300,7180,7180,7180,7180,0
|
|
20231124,160400,1181468300,7180,7180,7180,7180,0
|
|
20231124,160300,1181468300,7180,7180,7180,7180,0
|
|
20231124,160200,1181468300,7180,7180,7180,7180,0
|
|
20231124,160100,1181468300,7180,7180,7180,7180,0
|
|
20231124,160000,1181468300,7180,7180,7180,7180,0
|
|
20231124,155900,1181468300,7180,7180,7180,7180,0
|
|
20231124,155800,1181468300,7180,7180,7180,7180,0
|
|
20231124,155700,1181468300,7180,7180,7180,7180,0
|
|
20231124,155600,1181468300,7180,7180,7180,7180,2256
|
|
20231124,155500,1181468300,7180,7180,7180,7180,0
|
|
20231124,155400,1181468300,7180,7180,7180,7180,0
|
|
20231124,155300,1181468300,7180,7180,7180,7180,0
|
|
20231124,155200,1181468300,7180,7180,7180,7180,0
|
|
20231124,155100,1181468300,7180,7180,7180,7180,0
|
|
20231124,155000,1181468300,7180,7180,7180,7180,0
|
|
20231124,154900,1181468300,7180,7180,7180,7180,0
|
|
20231124,154800,1181468300,7180,7180,7180,7180,0
|
|
20231124,154700,1181468300,7180,7180,7180,7180,0
|
|
20231124,154600,1181468300,7180,7180,7180,7180,0
|
|
20231124,154500,1181468300,7180,7180,7180,7180,0
|
|
20231124,154400,1181468300,7180,7180,7180,7180,0
|
|
20231124,154300,1181468300,7180,7180,7180,7180,0
|
|
20231124,154200,1181468300,7180,7180,7180,7180,0
|
|
20231124,154100,1181468300,7180,7180,7180,7180,0
|
|
20231124,154000,1181468300,7180,7180,7180,7180,0
|
|
20231124,153900,1181468300,7180,7180,7180,7180,0
|
|
20231124,153800,1181468300,7180,7180,7180,7180,0
|
|
20231124,153700,1181468300,7180,7180,7180,7180,0
|
|
20231124,153600,1181468300,7180,7180,7180,7180,0
|
|
20231124,153500,1181468300,7180,7180,7180,7180,0
|
|
20231124,153400,1181468300,7180,7180,7180,7180,0
|
|
20231124,153300,1181468300,7180,7180,7180,7180,0
|
|
20231124,153200,1181468300,7180,7180,7180,7180,0
|
|
20231124,153100,1181468300,7180,7180,7180,7180,0
|
|
20231124,153000,1181468300,7180,7180,7180,7180,2256
|
|
20231124,152900,1165270220,7190,7190,7190,7190,0
|
|
20231124,152800,1165270220,7190,7190,7190,7190,0
|
|
20231124,152700,1165270220,7190,7190,7190,7190,0
|
|
20231124,152600,1165270220,7190,7190,7190,7190,0
|
|
20231124,152500,1165270220,7190,7190,7190,7190,0
|
|
20231124,152400,1165270220,7190,7190,7190,7190,0
|
|
20231124,152300,1165270220,7190,7190,7190,7190,0
|
|
20231124,152200,1165270220,7190,7190,7190,7190,0
|
|
20231124,152100,1165270220,7190,7190,7190,7190,0
|
|
20231124,152000,1165270220,7190,7190,7190,7190,0
|
|
20231124,151900,1165270220,7190,7190,7190,7190,164
|
|
20231124,151800,1164091060,7190,7160,7190,7160,153
|
|
20231124,151700,1162992950,7170,7180,7180,7170,337
|
|
20231124,151600,1160573640,7180,7180,7180,7180,0
|
|
20231124,151500,1160573640,7180,7180,7180,7180,351
|
|
20231124,151400,1158053460,7180,7180,7180,7160,209
|
|
20231124,151300,1156552910,7180,7180,7180,7180,100
|
|
20231124,151200,1155834910,7180,7160,7180,7160,9
|
|
20231124,151100,1155770310,7160,7160,7160,7160,0
|
|
20231124,151000,1155770310,7160,7160,7160,7160,937
|
|
20231124,150900,1149061390,7170,7180,7180,7170,113
|
|
20231124,150800,1148251170,7160,7160,7160,7160,0
|
|
20231124,150700,1148251170,7160,7180,7180,7160,1647
|
|
20231124,150600,1136447570,7180,7180,7180,7180,44
|
|
20231124,150500,1136131650,7170,7170,7180,7170,81
|
|
20231124,150400,1135550770,7170,7170,7170,7170,10
|
|
20231124,150300,1135479070,7180,7180,7180,7180,193
|
|
20231124,150200,1134093330,7170,7160,7170,7160,173
|
|
20231124,150100,1132853620,7160,7160,7160,7160,50
|
|
20231124,150000,1132495620,7170,7170,7170,7170,100
|
|
20231124,145900,1131778620,7170,7170,7170,7170,0
|
|
20231124,145800,1131778620,7170,7170,7170,7170,1
|
|
20231124,145700,1131771450,7170,7160,7170,7160,381
|
|
20231124,145600,1129043280,7160,7170,7170,7160,15
|
|
20231124,145500,1128935740,7170,7170,7170,7170,13
|
|
20231124,145400,1128842530,7170,7180,7180,7170,112
|
|
20231124,145300,1128039370,7180,7170,7180,7170,72
|
|
20231124,145200,1127523110,7180,7180,7180,7180,0
|
|
20231124,145100,1127523110,7180,7180,7180,7160,403
|
|
20231124,145000,1124637570,7160,7170,7170,7160,247
|
|
20231124,144900,1122866930,7180,7170,7180,7170,25
|
|
20231124,144800,1122687570,7170,7160,7170,7160,31
|
|
20231124,144700,1122465310,7180,7170,7180,7170,190
|
|
20231124,144600,1121101190,7180,7180,7180,7180,0
|
|
20231124,144500,1121101190,7180,7170,7180,7170,365
|
|
20231124,144400,1118484130,7190,7170,7190,7170,109
|
|
20231124,144300,1117702560,7190,7170,7190,7170,103
|
|
20231124,144200,1116964010,7190,7170,7190,7170,7
|
|
20231124,144100,1116913800,7190,7190,7190,7180,102
|
|
20231124,144000,1116180450,7190,7190,7190,7190,100
|
|
20231124,143900,1115461450,7190,7180,7190,7180,93
|
|
20231124,143800,1114793270,7180,7180,7180,7180,205
|
|
20231124,143700,1113321370,7180,7180,7190,7180,55
|
|
20231124,143600,1112926460,7180,7180,7180,7180,30
|
|
20231124,143500,1112711060,7210,7200,7210,7200,2
|
|
20231124,143400,1112696650,7200,7200,7200,7200,2
|
|
20231124,143300,1112682250,7180,7200,7210,7180,332
|
|
20231124,143200,1110289520,7210,7200,7220,7200,488
|
|
20231124,143100,1106773710,7220,7220,7220,7220,1
|
|
20231124,143000,1106766490,7210,7210,7210,7210,481
|
|
20231124,142900,1103298480,7210,7200,7210,7190,269
|
|
20231124,142800,1101361370,7200,7200,7200,7200,2
|
|
20231124,142700,1101346970,7200,7200,7200,7200,34
|
|
20231124,142600,1101102170,7200,7200,7200,7200,414
|
|
20231124,142500,1098121370,7200,7200,7200,7190,160
|
|
20231124,142400,1096969390,7200,7180,7200,7180,631
|
|
20231124,142300,1092434180,7180,7180,7180,7180,7
|
|
20231124,142200,1092383920,7180,7170,7180,7170,101
|
|
20231124,142100,1091659740,7180,7180,7180,7180,17
|
|
20231124,142000,1091537680,7180,7180,7180,7180,0
|
|
20231124,141900,1091537680,7180,7170,7180,7170,148
|
|
20231124,141800,1090476490,7170,7160,7170,7160,128
|
|
20231124,141700,1089559710,7160,7150,7160,7150,241
|
|
20231124,141600,1087836540,7160,7170,7170,7160,223
|
|
20231124,141500,1086239840,7180,7180,7180,7180,1
|
|
20231124,141400,1086232660,7160,7180,7180,7160,220
|
|
20231124,141300,1084655450,7180,7160,7180,7160,104
|
|
20231124,141200,1083910730,7170,7170,7170,7170,25
|
|
20231124,141100,1083731480,7170,7160,7170,7160,58
|
|
20231124,141000,1083315670,7150,7150,7150,7150,113
|
|
20231124,140900,1082507720,7150,7140,7150,7140,26
|
|
20231124,140800,1082322070,7130,7130,7130,7130,6
|
|
20231124,140700,1082279290,7140,7130,7140,7130,111
|
|
20231124,140600,1081487330,7130,7130,7150,7130,14
|
|
20231124,140500,1081387470,7150,7140,7150,7140,150
|
|
20231124,140400,1080316450,7140,7130,7140,7130,21
|
|
20231124,140300,1080166700,7130,7130,7130,7130,0
|
|
20231124,140200,1080166700,7130,7130,7130,7130,50
|
|
20231124,140100,1079810200,7130,7140,7140,7130,400
|
|
20231124,140000,1076958190,7130,7130,7130,7130,45
|
|
20231124,135900,1076637340,7150,7150,7150,7150,1
|
|
20231124,135800,1076630190,7130,7150,7150,7130,812
|
|
20231124,135700,1070833170,7150,7150,7150,7150,0
|
|
20231124,135600,1070833170,7150,7160,7160,7150,5688
|
|
20231124,135500,1030140180,7160,7170,7170,7160,20
|
|
20231124,135400,1029996880,7160,7160,7160,7160,280
|
|
20231124,135300,1027992080,7170,7160,7170,7160,224
|
|
20231124,135200,1026387740,7170,7160,7170,7160,21
|
|
20231124,135100,1026237370,7160,7170,7170,7160,30
|
|
20231124,135000,1026022470,7160,7160,7160,7160,0
|
|
20231124,134900,1026022470,7160,7160,7160,7160,0
|
|
20231124,134800,1026022470,7160,7170,7170,7160,25
|
|
20231124,134700,1025843420,7180,7170,7180,7170,12
|
|
20231124,134600,1025757310,7170,7170,7170,7170,0
|
|
20231124,134500,1025757310,7170,7160,7170,7160,6
|
|
20231124,134400,1025714330,7160,7180,7180,7160,796
|
|
20231124,134300,1020012290,7190,7190,7190,7190,11
|
|
20231124,134200,1019933200,7190,7180,7190,7180,438
|
|
20231124,134100,1016784010,7170,7170,7170,7170,10
|
|
20231124,134000,1016712310,7170,7180,7180,7170,660
|
|
20231124,133900,1011976940,7180,7190,7190,7180,73
|
|
20231124,133800,1011452760,7200,7200,7200,7200,0
|
|
20231124,133700,1011452760,7200,7200,7200,7200,0
|
|
20231124,133600,1011452760,7200,7200,7200,7200,1
|
|
20231124,133500,1011445560,7190,7190,7190,7190,88
|
|
20231124,133400,1010812840,7190,7190,7190,7160,1107
|
|
20231124,133300,1002866950,7190,7200,7200,7190,51
|
|
20231124,133200,1002499830,7190,7180,7190,7180,143
|
|
20231124,133100,1001472860,7200,7200,7200,7200,45
|
|
20231124,133000,1001148860,7200,7200,7200,7200,472
|
|
20231124,132900,997750460,7200,7200,7200,7200,0
|
|
20231124,132800,997750460,7200,7200,7200,7200,239
|
|
20231124,132700,996029660,7190,7220,7220,7190,1500
|
|
20231124,132600,985225810,7220,7220,7220,7220,0
|
|
20231124,132500,985225810,7220,7220,7220,7220,34
|
|
20231124,132400,984980330,7220,7240,7240,7220,385
|
|
20231124,132300,982196770,7260,7260,7260,7260,10
|
|
20231124,132200,982124170,7250,7250,7250,7250,1018
|
|
20231124,132100,974743670,7260,7250,7260,7250,357
|
|
20231124,132000,972153850,7260,7270,7270,7260,1129
|
|
20231124,131900,963946110,7280,7270,7280,7270,261
|
|
20231124,131800,962048630,7260,7270,7270,7260,423
|
|
20231124,131700,958973430,7270,7270,7270,7250,1667
|
|
20231124,131600,946877920,7270,7270,7270,7270,190
|
|
20231124,131500,945496620,7270,7260,7270,7260,777
|
|
20231124,131400,939851500,7260,7240,7260,7240,531
|
|
20231124,131300,935997010,7240,7250,7250,7240,132
|
|
20231124,131200,935040100,7260,7240,7260,7240,3978
|
|
20231124,131100,906199540,7240,7250,7250,7220,290
|
|
20231124,131000,904099140,7250,7220,7250,7220,8589
|
|
20231124,130900,842006060,7210,7200,7210,7200,2643
|
|
20231124,130800,822965240,7200,7200,7200,7200,56
|
|
20231124,130700,822562040,7200,7200,7200,7200,5
|
|
20231124,130600,822526040,7200,7190,7200,7190,56
|
|
20231124,130500,822122900,7200,7190,7200,7190,23
|
|
20231124,130400,821957490,7190,7200,7200,7190,243
|
|
20231124,130300,820209620,7200,7200,7200,7200,1
|
|
20231124,130200,820202420,7190,7190,7190,7190,200
|
|
20231124,130100,818764420,7210,7200,7210,7200,642
|
|
20231124,130000,814142000,7200,7200,7200,7200,16
|
|
20231124,125900,814026800,7210,7210,7210,7210,27
|
|
20231124,125800,813832130,7210,7210,7210,7210,4
|
|
20231124,125700,813803290,7200,7210,7210,7200,307
|
|
20231124,125600,811591880,7210,7210,7210,7210,206
|
|
20231124,125500,810106620,7200,7200,7200,7200,10
|
|
20231124,125400,810034620,7200,7200,7200,7200,200
|
|
20231124,125300,808594620,7200,7200,7210,7200,206
|
|
20231124,125200,807110790,7200,7210,7210,7200,106
|
|
20231124,125100,806347530,7210,7210,7210,7210,68
|
|
20231124,125000,805857250,7210,7210,7210,7210,7
|
|
20231124,124900,805806780,7210,7210,7210,7210,50
|
|
20231124,124800,805446280,7210,7210,7210,7210,30
|
|
20231124,124700,805229980,7200,7200,7200,7200,42
|
|
20231124,124600,804927580,7200,7200,7200,7200,94
|
|
20231124,124500,804250780,7200,7210,7210,7200,700
|
|
20231124,124400,799210680,7210,7200,7210,7200,800
|
|
20231124,124300,793450360,7210,7200,7210,7200,11
|
|
20231124,124200,793371150,7210,7210,7210,7210,174
|
|
20231124,124100,792116610,7210,7210,7220,7210,610
|
|
20231124,124000,787717510,7220,7210,7220,7210,188
|
|
20231124,123900,786361250,7220,7220,7220,7220,0
|
|
20231124,123800,786361250,7220,7210,7220,7210,19
|
|
20231124,123700,786224250,7210,7210,7210,7210,2
|
|
20231124,123600,786209830,7220,7210,7220,7210,2541
|
|
20231124,123500,767883170,7210,7200,7210,7200,312
|
|
20231124,123400,765636650,7210,7210,7210,7210,0
|
|
20231124,123300,765636650,7210,7210,7210,7210,1020
|
|
20231124,123200,758282450,7210,7200,7210,7200,396
|
|
20231124,123100,755430760,7200,7200,7200,7200,20
|
|
20231124,123000,755286760,7200,7200,7200,7200,20
|
|
20231124,122900,755142760,7200,7200,7200,7200,0
|
|
20231124,122800,755142760,7200,7190,7200,7190,1050
|
|
20231124,122700,747592760,7190,7200,7200,7190,116
|
|
20231124,122600,746757580,7200,7200,7200,7200,18
|
|
20231124,122500,746627980,7200,7200,7200,7200,0
|
|
20231124,122400,746627980,7200,7200,7200,7200,0
|
|
20231124,122300,746627980,7200,7200,7200,7200,50
|
|
20231124,122200,746267980,7200,7200,7200,7200,11
|
|
20231124,122100,746188780,7210,7210,7210,7210,1
|
|
20231124,122000,746181570,7210,7200,7210,7200,1405
|
|
20231124,121900,736061670,7190,7190,7190,7190,20
|
|
20231124,121800,735917870,7190,7180,7200,7180,804
|
|
20231124,121700,730143470,7200,7190,7200,7190,241
|
|
20231124,121600,728408320,7190,7190,7190,7180,65
|
|
20231124,121500,727941480,7190,7190,7190,7190,100
|
|
20231124,121400,727222480,7200,7200,7200,7200,1
|
|
20231124,121300,727215280,7200,7200,7210,7200,105
|
|
20231124,121200,726459270,7210,7200,7210,7200,1154
|
|
20231124,121100,718149790,7200,7200,7200,7200,1368
|
|
20231124,121000,708300190,7200,7200,7200,7200,0
|
|
20231124,120900,708300190,7200,7200,7200,7200,111
|
|
20231124,120800,707500990,7210,7210,7210,7210,12
|
|
20231124,120700,707414470,7210,7210,7210,7210,0
|
|
20231124,120600,707414470,7210,7210,7210,7210,370
|
|
20231124,120500,704746770,7210,7190,7210,7190,695
|
|
20231124,120400,699742720,7190,7190,7190,7190,3
|
|
20231124,120300,699721150,7200,7200,7200,7200,0
|
|
20231124,120200,699721150,7200,7200,7200,7200,0
|
|
20231124,120100,699721150,7200,7200,7200,7200,5
|
|
20231124,120000,699685150,7190,7180,7200,7180,3469
|
|
20231124,115900,674737570,7170,7170,7170,7170,100
|
|
20231124,115800,674020570,7180,7180,7180,7180,1
|
|
20231124,115700,674013390,7170,7170,7170,7170,276
|
|
20231124,115600,672034470,7170,7170,7170,7170,6
|
|
20231124,115500,671991450,7170,7170,7170,7170,5
|
|
20231124,115400,671955600,7170,7160,7170,7160,601
|
|
20231124,115300,667652430,7160,7160,7160,7160,100
|
|
20231124,115200,666936430,7180,7180,7180,7180,0
|
|
20231124,115100,666936430,7180,7180,7180,7180,2
|
|
20231124,115000,666922070,7180,7180,7180,7180,302
|
|
20231124,114900,664753710,7150,7150,7150,7150,0
|
|
20231124,114800,664753710,7150,7150,7150,7150,10
|
|
20231124,114700,664682210,7150,7150,7150,7150,11
|
|
20231124,114600,664603560,7180,7180,7180,7180,10
|
|
20231124,114500,664531760,7180,7180,7180,7180,10
|
|
20231124,114400,664459960,7180,7180,7180,7180,0
|
|
20231124,114300,664459960,7180,7180,7180,7180,8
|
|
20231124,114200,664402520,7180,7180,7180,7180,0
|
|
20231124,114100,664402520,7180,7180,7180,7180,0
|
|
20231124,114000,664402520,7180,7180,7180,7180,162
|
|
20231124,113900,663239360,7180,7180,7180,7180,1
|
|
20231124,113800,663232180,7150,7150,7150,7150,23
|
|
20231124,113700,663067730,7150,7180,7180,7150,21
|
|
20231124,113600,662917010,7170,7170,7170,7170,23
|
|
20231124,113500,662752100,7170,7170,7170,7170,5
|
|
20231124,113400,662716250,7150,7150,7150,7150,0
|
|
20231124,113300,662716250,7150,7150,7150,7150,63
|
|
20231124,113200,662265800,7150,7160,7160,7150,320
|
|
20231124,113100,659977150,7160,7160,7160,7160,125
|
|
20231124,113000,659082150,7180,7180,7180,7180,0
|
|
20231124,112900,659082150,7180,7180,7180,7180,0
|
|
20231124,112800,659082150,7180,7170,7180,7170,6
|
|
20231124,112700,659039080,7180,7180,7180,7180,0
|
|
20231124,112600,659039080,7180,7180,7180,7180,10
|
|
20231124,112500,658967280,7180,7180,7180,7180,0
|
|
20231124,112400,658967280,7180,7160,7180,7160,306
|
|
20231124,112300,656776300,7160,7180,7180,7160,500
|
|
20231124,112200,653192980,7180,7180,7180,7180,83
|
|
20231124,112100,652597040,7180,7180,7180,7180,12
|
|
20231124,112000,652510880,7180,7180,7180,7180,0
|
|
20231124,111900,652510880,7180,7180,7180,7180,1
|
|
20231124,111800,652503700,7160,7160,7160,7160,250
|
|
20231124,111700,650713700,7160,7160,7160,7160,0
|
|
20231124,111600,650713700,7160,7180,7180,7160,366
|
|
20231124,111500,648091370,7190,7190,7190,7190,0
|
|
20231124,111400,648091370,7190,7190,7190,7190,309
|
|
20231124,111300,645869660,7190,7190,7190,7190,0
|
|
20231124,111200,645869660,7190,7170,7190,7170,245
|
|
20231124,111100,644112410,7170,7170,7170,7170,1
|
|
20231124,111000,644105240,7170,7160,7170,7160,120
|
|
20231124,110900,643245990,7170,7170,7170,7170,0
|
|
20231124,110800,643245990,7170,7200,7200,7170,310
|
|
20231124,110700,641020290,7200,7200,7200,7200,4
|
|
20231124,110600,640991490,7210,7210,7210,7210,1
|
|
20231124,110500,640984280,7210,7190,7210,7180,662
|
|
20231124,110400,636227490,7210,7210,7220,7190,219
|
|
20231124,110300,634652640,7220,7190,7220,7190,562
|
|
20231124,110200,630595750,7220,7210,7220,7190,1146
|
|
20231124,110100,622334310,7220,7220,7220,7210,204
|
|
20231124,110000,620861630,7210,7200,7210,7200,1143
|
|
20231124,105900,612631330,7200,7210,7210,7200,249
|
|
20231124,105800,610838040,7210,7210,7210,7210,5
|
|
20231124,105700,610801990,7210,7210,7210,7210,306
|
|
20231124,105600,608595730,7200,7200,7210,7200,130
|
|
20231124,105500,607659630,7210,7200,7210,7190,767
|
|
20231124,105400,602143380,7200,7200,7200,7200,40
|
|
20231124,105300,601855380,7200,7200,7200,7200,1
|
|
20231124,105200,601848180,7190,7190,7190,7190,30
|
|
20231124,105100,601632480,7190,7220,7220,7190,1391
|
|
20231124,105000,591608780,7220,7220,7220,7220,1
|
|
20231124,104900,591601560,7220,7220,7220,7220,230
|
|
20231124,104800,589940960,7220,7220,7220,7220,883
|
|
20231124,104700,583565700,7220,7220,7220,7220,342
|
|
20231124,104600,581096460,7220,7230,7230,7220,579
|
|
20231124,104500,576912360,7220,7220,7220,7220,60
|
|
20231124,104400,576479160,7220,7210,7220,7210,327
|
|
20231124,104300,574118420,7220,7210,7220,7200,1044
|
|
20231124,104200,566583820,7210,7210,7220,7200,209
|
|
20231124,104100,565076470,7210,7210,7220,7210,238
|
|
20231124,104000,563360390,7220,7210,7220,7210,134
|
|
20231124,103900,562393940,7200,7190,7220,7190,2729
|
|
20231124,103800,542745600,7180,7170,7180,7170,134
|
|
20231124,103700,541783680,7180,7180,7180,7180,96
|
|
20231124,103600,541094400,7180,7180,7180,7180,5
|
|
20231124,103500,541058500,7180,7180,7180,7180,21
|
|
20231124,103400,540907720,7180,7160,7190,7160,2048
|
|
20231124,103300,526203200,7150,7160,7160,7150,646
|
|
20231124,103200,521584280,7160,7160,7160,7150,99
|
|
20231124,103100,520875470,7160,7160,7160,7150,312
|
|
20231124,103000,518641580,7170,7170,7170,7170,50
|
|
20231124,102900,518283080,7170,7170,7170,7170,0
|
|
20231124,102800,518283080,7170,7170,7170,7170,5
|
|
20231124,102700,518247230,7180,7150,7180,7150,278
|
|
20231124,102600,516258240,7150,7150,7150,7150,59
|
|
20231124,102500,515836390,7150,7140,7150,7140,53
|
|
20231124,102400,515457960,7140,7180,7180,7140,1528
|
|
20231124,102300,504530560,7180,7180,7180,7180,3
|
|
20231124,102200,504509020,7160,7180,7180,7160,458
|
|
20231124,102100,501221560,7170,7180,7180,7170,519
|
|
20231124,102000,497495860,7180,7170,7180,7170,86
|
|
20231124,101900,496878480,7180,7170,7180,7170,200
|
|
20231124,101800,495442560,7170,7180,7180,7170,642
|
|
20231124,101700,490833020,7180,7180,7180,7180,33
|
|
20231124,101600,490596080,7180,7180,7180,7180,370
|
|
20231124,101500,487939480,7160,7180,7180,7160,591
|
|
20231124,101400,483704250,7180,7190,7190,7180,2027
|
|
20231124,101300,469143090,7190,7200,7200,7190,284
|
|
20231124,101200,467098920,7200,7190,7210,7190,2466
|
|
20231124,101100,449332720,7200,7180,7200,7180,544
|
|
20231124,101000,445417500,7180,7200,7200,7180,329
|
|
20231124,100900,443051930,7200,7220,7230,7190,3435
|
|
20231124,100800,418275550,7220,7180,7220,7180,4598
|
|
20231124,100700,385177840,7170,7170,7190,7140,1989
|
|
20231124,100600,370894920,7170,7160,7170,7160,1001
|
|
20231124,100500,363726230,7140,7140,7140,7140,164
|
|
20231124,100400,362555270,7140,7130,7140,7130,40
|
|
20231124,100300,362269760,7130,7130,7130,7130,176
|
|
20231124,100200,361014880,7140,7140,7140,7130,281
|
|
20231124,100100,359009550,7140,7130,7180,7130,1048
|
|
20231124,100000,351508520,7130,7170,7170,7130,1288
|
|
20231124,095900,342283700,7180,7160,7180,7160,252
|
|
20231124,095800,340478500,7170,7150,7170,7130,1451
|
|
20231124,095700,330101080,7150,7110,7150,7110,609
|
|
20231124,095600,325764690,7100,7100,7100,7100,40
|
|
20231124,095500,325480690,7100,7100,7100,7100,952
|
|
20231124,095400,318721490,7100,7100,7100,7100,48
|
|
20231124,095300,318380690,7100,7100,7100,7100,362
|
|
20231124,095200,315810490,7100,7100,7100,7100,1005
|
|
20231124,095100,308674990,7110,7110,7110,7110,100
|
|
20231124,095000,307963990,7110,7110,7110,7110,40
|
|
20231124,094900,307679590,7120,7100,7140,7100,388
|
|
20231124,094800,304918130,7100,7080,7100,7080,153
|
|
20231124,094700,303833700,7080,7070,7080,7060,397
|
|
20231124,094600,301024590,7070,7070,7070,7070,25
|
|
20231124,094500,300847840,7070,7070,7070,7070,86
|
|
20231124,094400,300239820,7080,7070,7080,7070,77
|
|
20231124,094300,299695130,7070,7080,7080,7070,34
|
|
20231124,094200,299454740,7070,7080,7080,7060,874
|
|
20231124,094100,293274020,7080,7090,7090,7080,48
|
|
20231124,094000,292934100,7090,7100,7100,7090,336
|
|
20231124,093900,290551840,7100,7100,7100,7100,11
|
|
20231124,093800,290473740,7090,7090,7100,7090,53
|
|
20231124,093700,290097960,7090,7100,7100,7090,1318
|
|
20231124,093600,280751570,7100,7100,7100,7100,595
|
|
20231124,093500,276527070,7100,7080,7100,7080,2090
|
|
20231124,093400,261693720,7090,7150,7150,7090,3939
|
|
20231124,093300,233673060,7150,7150,7150,7150,14
|
|
20231124,093200,233572960,7160,7130,7160,7130,469
|
|
20231124,093100,230217830,7150,7140,7150,7130,1142
|
|
20231124,093000,222059620,7130,7160,7190,7130,1898
|
|
20231124,092900,208465880,7150,7090,7150,7090,4743
|
|
20231124,092800,174742150,7080,7050,7080,7050,3208
|
|
20231124,092700,152089910,7060,7060,7060,7030,994
|
|
20231124,092600,145082400,7050,7060,7060,7050,116
|
|
20231124,092500,144263470,7060,7060,7060,7060,1007
|
|
20231124,092400,137154050,7060,7060,7060,7060,310
|
|
20231124,092300,134965450,7060,7060,7060,7060,160
|
|
20231124,092200,133835850,7060,7050,7060,7050,284
|
|
20231124,092100,131831020,7050,7060,7070,7050,1114
|
|
20231124,092000,123959870,7070,7080,7080,7070,412
|
|
20231124,091900,121046990,7080,7080,7080,7070,447
|
|
20231124,091800,117882660,7080,7080,7090,7080,751
|
|
20231124,091700,112564760,7080,7070,7080,7070,169
|
|
20231124,091600,111369030,7060,7060,7060,7060,10
|
|
20231124,091500,111298430,7060,7030,7060,7030,2593
|
|
20231124,091400,93034420,7030,7020,7040,7000,1342
|
|
20231124,091300,83608780,7020,7010,7020,7010,1513
|
|
20231124,091200,73002500,7010,7010,7010,6980,245
|
|
20231124,091100,71288720,7010,7000,7010,6980,3010
|
|
20231124,091000,50208630,7010,7020,7020,7000,625
|
|
20231124,090900,45831510,7010,7030,7040,7010,630
|
|
20231124,090800,41411530,7010,7010,7010,7010,20
|
|
20231124,090700,41271330,7030,7040,7040,7020,1197
|
|
20231124,090600,32863100,7040,7050,7050,7040,123
|
|
20231124,090500,31996960,7050,7040,7050,7040,465
|
|
20231124,090400,28718910,7040,7030,7040,7010,415
|
|
20231124,090300,25803710,7030,7030,7050,7030,395
|
|
20231124,090200,23024860,7030,7040,7050,7020,1486
|
|
20231124,090100,12564920,7040,7000,7040,7000,882
|
|
20231124,090000,6372810,7000,6980,7020,6980,909
|