660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,195600,1493414140,20650,20650,20650,20650,0
|
|
20231124,195500,1493414140,20650,20650,20650,20650,0
|
|
20231124,195400,1493414140,20650,20650,20650,20650,0
|
|
20231124,195300,1493414140,20650,20650,20650,20650,0
|
|
20231124,195200,1493414140,20650,20650,20650,20650,0
|
|
20231124,195100,1493414140,20650,20650,20650,20650,0
|
|
20231124,195000,1493414140,20650,20650,20650,20650,0
|
|
20231124,194900,1493414140,20650,20650,20650,20650,0
|
|
20231124,194800,1493414140,20650,20650,20650,20650,0
|
|
20231124,194700,1493414140,20650,20650,20650,20650,0
|
|
20231124,194600,1493414140,20650,20650,20650,20650,0
|
|
20231124,194500,1493414140,20650,20650,20650,20650,0
|
|
20231124,194400,1493414140,20650,20650,20650,20650,0
|
|
20231124,194300,1493414140,20650,20650,20650,20650,0
|
|
20231124,194200,1493414140,20650,20650,20650,20650,0
|
|
20231124,194100,1493414140,20650,20650,20650,20650,0
|
|
20231124,194000,1493414140,20650,20650,20650,20650,0
|
|
20231124,193900,1493414140,20650,20650,20650,20650,0
|
|
20231124,193800,1493414140,20650,20650,20650,20650,0
|
|
20231124,193700,1493414140,20650,20650,20650,20650,0
|
|
20231124,193600,1493414140,20650,20650,20650,20650,0
|
|
20231124,193500,1493414140,20650,20650,20650,20650,0
|
|
20231124,193400,1493414140,20650,20650,20650,20650,0
|
|
20231124,193300,1493414140,20650,20650,20650,20650,0
|
|
20231124,193200,1493414140,20650,20650,20650,20650,0
|
|
20231124,193100,1493414140,20650,20650,20650,20650,0
|
|
20231124,193000,1493414140,20650,20650,20650,20650,0
|
|
20231124,192900,1493414140,20650,20650,20650,20650,0
|
|
20231124,192800,1493414140,20650,20650,20650,20650,0
|
|
20231124,192700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,192600,1493414140,20650,20650,20650,20650,0
|
|
20231124,192500,1493414140,20650,20650,20650,20650,0
|
|
20231124,192400,1493414140,20650,20650,20650,20650,0
|
|
20231124,192300,1493414140,20650,20650,20650,20650,0
|
|
20231124,192200,1493414140,20650,20650,20650,20650,0
|
|
20231124,192100,1493414140,20650,20650,20650,20650,0
|
|
20231124,192000,1493414140,20650,20650,20650,20650,0
|
|
20231124,191900,1493414140,20650,20650,20650,20650,0
|
|
20231124,191800,1493414140,20650,20650,20650,20650,0
|
|
20231124,191700,1493414140,20650,20650,20650,20650,0
|
|
20231124,191600,1493414140,20650,20650,20650,20650,0
|
|
20231124,191500,1493414140,20650,20650,20650,20650,0
|
|
20231124,191400,1493414140,20650,20650,20650,20650,0
|
|
20231124,191300,1493414140,20650,20650,20650,20650,0
|
|
20231124,191200,1493414140,20650,20650,20650,20650,0
|
|
20231124,191100,1493414140,20650,20650,20650,20650,0
|
|
20231124,191000,1493414140,20650,20650,20650,20650,0
|
|
20231124,190900,1493414140,20650,20650,20650,20650,0
|
|
20231124,190800,1493414140,20650,20650,20650,20650,0
|
|
20231124,190700,1493414140,20650,20650,20650,20650,0
|
|
20231124,190600,1493414140,20650,20650,20650,20650,0
|
|
20231124,190500,1493414140,20650,20650,20650,20650,0
|
|
20231124,190400,1493414140,20650,20650,20650,20650,0
|
|
20231124,190300,1493414140,20650,20650,20650,20650,0
|
|
20231124,190200,1493414140,20650,20650,20650,20650,0
|
|
20231124,190100,1493414140,20650,20650,20650,20650,0
|
|
20231124,190000,1493414140,20650,20650,20650,20650,0
|
|
20231124,185900,1493414140,20650,20650,20650,20650,0
|
|
20231124,185800,1493414140,20650,20650,20650,20650,0
|
|
20231124,185700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,185600,1493414140,20650,20650,20650,20650,0
|
|
20231124,185500,1493414140,20650,20650,20650,20650,0
|
|
20231124,185400,1493414140,20650,20650,20650,20650,0
|
|
20231124,185300,1493414140,20650,20650,20650,20650,0
|
|
20231124,185200,1493414140,20650,20650,20650,20650,0
|
|
20231124,185100,1493414140,20650,20650,20650,20650,0
|
|
20231124,185000,1493414140,20650,20650,20650,20650,0
|
|
20231124,184900,1493414140,20650,20650,20650,20650,0
|
|
20231124,184800,1493414140,20650,20650,20650,20650,0
|
|
20231124,184700,1493414140,20650,20650,20650,20650,0
|
|
20231124,184600,1493414140,20650,20650,20650,20650,0
|
|
20231124,184500,1493414140,20650,20650,20650,20650,0
|
|
20231124,184400,1493414140,20650,20650,20650,20650,0
|
|
20231124,184300,1493414140,20650,20650,20650,20650,0
|
|
20231124,184200,1493414140,20650,20650,20650,20650,0
|
|
20231124,184100,1493414140,20650,20650,20650,20650,0
|
|
20231124,184000,1493414140,20650,20650,20650,20650,0
|
|
20231124,183900,1493414140,20650,20650,20650,20650,0
|
|
20231124,183800,1493414140,20650,20650,20650,20650,0
|
|
20231124,183700,1493414140,20650,20650,20650,20650,0
|
|
20231124,183600,1493414140,20650,20650,20650,20650,0
|
|
20231124,183500,1493414140,20650,20650,20650,20650,0
|
|
20231124,183400,1493414140,20650,20650,20650,20650,0
|
|
20231124,183300,1493414140,20650,20650,20650,20650,0
|
|
20231124,183200,1493414140,20650,20650,20650,20650,0
|
|
20231124,183100,1493414140,20650,20650,20650,20650,0
|
|
20231124,183000,1493414140,20650,20650,20650,20650,0
|
|
20231124,182900,1493414140,20650,20650,20650,20650,0
|
|
20231124,182800,1493414140,20650,20650,20650,20650,0
|
|
20231124,182700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,182600,1493414140,20650,20650,20650,20650,0
|
|
20231124,182500,1493414140,20650,20650,20650,20650,0
|
|
20231124,182400,1493414140,20650,20650,20650,20650,0
|
|
20231124,182300,1493414140,20650,20650,20650,20650,0
|
|
20231124,182200,1493414140,20650,20650,20650,20650,0
|
|
20231124,182100,1493414140,20650,20650,20650,20650,0
|
|
20231124,182000,1493414140,20650,20650,20650,20650,0
|
|
20231124,181900,1493414140,20650,20650,20650,20650,0
|
|
20231124,181800,1493414140,20650,20650,20650,20650,0
|
|
20231124,181700,1493414140,20650,20650,20650,20650,0
|
|
20231124,181600,1493414140,20650,20650,20650,20650,0
|
|
20231124,181500,1493414140,20650,20650,20650,20650,0
|
|
20231124,181400,1493414140,20650,20650,20650,20650,0
|
|
20231124,181300,1493414140,20650,20650,20650,20650,0
|
|
20231124,181200,1493414140,20650,20650,20650,20650,0
|
|
20231124,181100,1493414140,20650,20650,20650,20650,0
|
|
20231124,181000,1493414140,20650,20650,20650,20650,0
|
|
20231124,180900,1493414140,20650,20650,20650,20650,0
|
|
20231124,180800,1493414140,20650,20650,20650,20650,0
|
|
20231124,180700,1493414140,20650,20650,20650,20650,0
|
|
20231124,180600,1493414140,20650,20650,20650,20650,0
|
|
20231124,180500,1493414140,20650,20650,20650,20650,0
|
|
20231124,180400,1493414140,20650,20650,20650,20650,0
|
|
20231124,180300,1493414140,20650,20650,20650,20650,0
|
|
20231124,180200,1493414140,20650,20650,20650,20650,0
|
|
20231124,180100,1493414140,20650,20650,20650,20650,0
|
|
20231124,180000,1493414140,20650,20650,20650,20650,0
|
|
20231124,175900,1493414140,20650,20650,20650,20650,0
|
|
20231124,175800,1493414140,20650,20650,20650,20650,0
|
|
20231124,175700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,175600,1493414140,20650,20650,20650,20650,0
|
|
20231124,175500,1493414140,20650,20650,20650,20650,0
|
|
20231124,175400,1493414140,20650,20650,20650,20650,0
|
|
20231124,175300,1493414140,20650,20650,20650,20650,0
|
|
20231124,175200,1493414140,20650,20650,20650,20650,0
|
|
20231124,175100,1493414140,20650,20650,20650,20650,0
|
|
20231124,175000,1493414140,20650,20650,20650,20650,0
|
|
20231124,174900,1493414140,20650,20650,20650,20650,0
|
|
20231124,174800,1493414140,20650,20650,20650,20650,0
|
|
20231124,174700,1493414140,20650,20650,20650,20650,0
|
|
20231124,174600,1493414140,20650,20650,20650,20650,0
|
|
20231124,174500,1493414140,20650,20650,20650,20650,0
|
|
20231124,174400,1493414140,20650,20650,20650,20650,0
|
|
20231124,174300,1493414140,20650,20650,20650,20650,0
|
|
20231124,174200,1493414140,20650,20650,20650,20650,0
|
|
20231124,174100,1493414140,20650,20650,20650,20650,0
|
|
20231124,174000,1493414140,20650,20650,20650,20650,0
|
|
20231124,173900,1493414140,20650,20650,20650,20650,0
|
|
20231124,173800,1493414140,20650,20650,20650,20650,0
|
|
20231124,173700,1493414140,20650,20650,20650,20650,0
|
|
20231124,173600,1493414140,20650,20650,20650,20650,0
|
|
20231124,173500,1493414140,20650,20650,20650,20650,0
|
|
20231124,173400,1493414140,20650,20650,20650,20650,0
|
|
20231124,173300,1493414140,20650,20650,20650,20650,0
|
|
20231124,173200,1493414140,20650,20650,20650,20650,0
|
|
20231124,173100,1493414140,20650,20650,20650,20650,0
|
|
20231124,173000,1493414140,20650,20650,20650,20650,0
|
|
20231124,172900,1493414140,20650,20650,20650,20650,0
|
|
20231124,172800,1493414140,20650,20650,20650,20650,0
|
|
20231124,172700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,172600,1493414140,20650,20650,20650,20650,0
|
|
20231124,172500,1493414140,20650,20650,20650,20650,0
|
|
20231124,172400,1493414140,20650,20650,20650,20650,0
|
|
20231124,172300,1493414140,20650,20650,20650,20650,0
|
|
20231124,172200,1493414140,20650,20650,20650,20650,0
|
|
20231124,172100,1493414140,20650,20650,20650,20650,0
|
|
20231124,172000,1493414140,20650,20650,20650,20650,0
|
|
20231124,171900,1493414140,20650,20650,20650,20650,0
|
|
20231124,171800,1493414140,20650,20650,20650,20650,0
|
|
20231124,171700,1493414140,20650,20650,20650,20650,0
|
|
20231124,171600,1493414140,20650,20650,20650,20650,0
|
|
20231124,171500,1493414140,20650,20650,20650,20650,0
|
|
20231124,171400,1493414140,20650,20650,20650,20650,0
|
|
20231124,171300,1493414140,20650,20650,20650,20650,0
|
|
20231124,171200,1493414140,20650,20650,20650,20650,0
|
|
20231124,171100,1493414140,20650,20650,20650,20650,0
|
|
20231124,171000,1493414140,20650,20650,20650,20650,0
|
|
20231124,170900,1493414140,20650,20650,20650,20650,0
|
|
20231124,170800,1493414140,20650,20650,20650,20650,0
|
|
20231124,170700,1493414140,20650,20650,20650,20650,0
|
|
20231124,170600,1493414140,20650,20650,20650,20650,0
|
|
20231124,170500,1493414140,20650,20650,20650,20650,0
|
|
20231124,170400,1493414140,20650,20650,20650,20650,0
|
|
20231124,170300,1493414140,20650,20650,20650,20650,0
|
|
20231124,170200,1493414140,20650,20650,20650,20650,0
|
|
20231124,170100,1493414140,20650,20650,20650,20650,0
|
|
20231124,170000,1493414140,20650,20650,20650,20650,0
|
|
20231124,165900,1493414140,20650,20650,20650,20650,0
|
|
20231124,165800,1493414140,20650,20650,20650,20650,0
|
|
20231124,165700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,165600,1493414140,20650,20650,20650,20650,0
|
|
20231124,165500,1493414140,20650,20650,20650,20650,0
|
|
20231124,165400,1493414140,20650,20650,20650,20650,0
|
|
20231124,165300,1493414140,20650,20650,20650,20650,0
|
|
20231124,165200,1493414140,20650,20650,20650,20650,0
|
|
20231124,165100,1493414140,20650,20650,20650,20650,0
|
|
20231124,165000,1493414140,20650,20650,20650,20650,0
|
|
20231124,164900,1493414140,20650,20650,20650,20650,0
|
|
20231124,164800,1493414140,20650,20650,20650,20650,0
|
|
20231124,164700,1493414140,20650,20650,20650,20650,0
|
|
20231124,164600,1493414140,20650,20650,20650,20650,0
|
|
20231124,164500,1493414140,20650,20650,20650,20650,0
|
|
20231124,164400,1493414140,20650,20650,20650,20650,0
|
|
20231124,164300,1493414140,20650,20650,20650,20650,0
|
|
20231124,164200,1493414140,20650,20650,20650,20650,0
|
|
20231124,164100,1493414140,20650,20650,20650,20650,0
|
|
20231124,164000,1493414140,20650,20650,20650,20650,0
|
|
20231124,163900,1493414140,20650,20650,20650,20650,0
|
|
20231124,163800,1493414140,20650,20650,20650,20650,0
|
|
20231124,163700,1493414140,20650,20650,20650,20650,0
|
|
20231124,163600,1493414140,20650,20650,20650,20650,0
|
|
20231124,163500,1493414140,20650,20650,20650,20650,0
|
|
20231124,163400,1493414140,20650,20650,20650,20650,0
|
|
20231124,163300,1493414140,20650,20650,20650,20650,0
|
|
20231124,163200,1493414140,20650,20650,20650,20650,0
|
|
20231124,163100,1493414140,20650,20650,20650,20650,0
|
|
20231124,163000,1493414140,20650,20650,20650,20650,0
|
|
20231124,162900,1493414140,20650,20650,20650,20650,0
|
|
20231124,162800,1493414140,20650,20650,20650,20650,0
|
|
20231124,162700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,162600,1493414140,20650,20650,20650,20650,0
|
|
20231124,162500,1493414140,20650,20650,20650,20650,0
|
|
20231124,162400,1493414140,20650,20650,20650,20650,0
|
|
20231124,162300,1493414140,20650,20650,20650,20650,0
|
|
20231124,162200,1493414140,20650,20650,20650,20650,0
|
|
20231124,162100,1493414140,20650,20650,20650,20650,0
|
|
20231124,162000,1493414140,20650,20650,20650,20650,0
|
|
20231124,161900,1493414140,20650,20650,20650,20650,0
|
|
20231124,161800,1493414140,20650,20650,20650,20650,0
|
|
20231124,161700,1493414140,20650,20650,20650,20650,0
|
|
20231124,161600,1493414140,20650,20650,20650,20650,0
|
|
20231124,161500,1493414140,20650,20650,20650,20650,0
|
|
20231124,161400,1493414140,20650,20650,20650,20650,0
|
|
20231124,161300,1493414140,20650,20650,20650,20650,0
|
|
20231124,161200,1493414140,20650,20650,20650,20650,0
|
|
20231124,161100,1493414140,20650,20650,20650,20650,0
|
|
20231124,161000,1493414140,20650,20650,20650,20650,0
|
|
20231124,160900,1493414140,20650,20650,20650,20650,0
|
|
20231124,160800,1493414140,20650,20650,20650,20650,0
|
|
20231124,160700,1493414140,20650,20650,20650,20650,0
|
|
20231124,160600,1493414140,20650,20650,20650,20650,0
|
|
20231124,160500,1493414140,20650,20650,20650,20650,0
|
|
20231124,160400,1493414140,20650,20650,20650,20650,0
|
|
20231124,160300,1493414140,20650,20650,20650,20650,0
|
|
20231124,160200,1493414140,20650,20650,20650,20650,0
|
|
20231124,160100,1493414140,20650,20650,20650,20650,0
|
|
20231124,160000,1493414140,20650,20650,20650,20650,0
|
|
20231124,155900,1493414140,20650,20650,20650,20650,0
|
|
20231124,155800,1493414140,20650,20650,20650,20650,0
|
|
20231124,155700,1493414140,20650,20650,20650,20650,1758
|
|
20231124,155600,1493414140,20650,20650,20650,20650,0
|
|
20231124,155500,1493414140,20650,20650,20650,20650,0
|
|
20231124,155400,1493414140,20650,20650,20650,20650,0
|
|
20231124,155300,1493414140,20650,20650,20650,20650,0
|
|
20231124,155200,1493414140,20650,20650,20650,20650,0
|
|
20231124,155100,1493414140,20650,20650,20650,20650,0
|
|
20231124,155000,1493414140,20650,20650,20650,20650,0
|
|
20231124,154900,1493414140,20650,20650,20650,20650,0
|
|
20231124,154800,1493414140,20650,20650,20650,20650,0
|
|
20231124,154700,1493414140,20650,20650,20650,20650,0
|
|
20231124,154600,1493414140,20650,20650,20650,20650,0
|
|
20231124,154500,1493414140,20650,20650,20650,20650,0
|
|
20231124,154400,1493414140,20650,20650,20650,20650,0
|
|
20231124,154300,1493414140,20650,20650,20650,20650,0
|
|
20231124,154200,1493414140,20650,20650,20650,20650,0
|
|
20231124,154100,1493414140,20650,20650,20650,20650,0
|
|
20231124,154000,1493414140,20650,20650,20650,20650,0
|
|
20231124,153900,1493414140,20650,20650,20650,20650,0
|
|
20231124,153800,1493414140,20650,20650,20650,20650,0
|
|
20231124,153700,1493414140,20650,20650,20650,20650,0
|
|
20231124,153600,1493414140,20650,20650,20650,20650,0
|
|
20231124,153500,1493414140,20650,20650,20650,20650,0
|
|
20231124,153400,1493414140,20650,20650,20650,20650,0
|
|
20231124,153300,1493414140,20650,20650,20650,20650,0
|
|
20231124,153200,1493414140,20650,20650,20650,20650,0
|
|
20231124,153100,1493414140,20650,20650,20650,20650,0
|
|
20231124,153000,1493414140,20650,20650,20650,20650,1758
|
|
20231124,152900,1457111440,20650,20650,20650,20650,0
|
|
20231124,152800,1457111440,20650,20650,20650,20650,0
|
|
20231124,152700,1457111440,20650,20650,20650,20650,0
|
|
20231124,152600,1457111440,20650,20650,20650,20650,0
|
|
20231124,152500,1457111440,20650,20650,20650,20650,0
|
|
20231124,152400,1457111440,20650,20650,20650,20650,0
|
|
20231124,152300,1457111440,20650,20650,20650,20650,0
|
|
20231124,152200,1457111440,20650,20650,20650,20650,0
|
|
20231124,152100,1457111440,20650,20650,20650,20650,0
|
|
20231124,152000,1457111440,20650,20650,20650,20650,0
|
|
20231124,151900,1457111440,20650,20650,20650,20550,1049
|
|
20231124,151800,1435551340,20650,20650,20650,20550,33
|
|
20231124,151700,1434870490,20650,20650,20700,20550,327
|
|
20231124,151600,1428143240,20700,20650,20700,20550,182
|
|
20231124,151500,1424381390,20700,20650,20700,20650,125
|
|
20231124,151400,1421795940,20700,20600,20700,20600,471
|
|
20231124,151300,1412069690,20550,20650,20650,20550,54
|
|
20231124,151200,1410959890,20650,20600,20650,20600,94
|
|
20231124,151100,1409023340,20600,20600,20650,20600,81
|
|
20231124,151000,1407352140,20650,20550,20650,20450,883
|
|
20231124,150900,1389202540,20550,20550,20550,20500,246
|
|
20231124,150800,1384157690,20500,20550,20550,20500,103
|
|
20231124,150700,1382043140,20550,20500,20550,20500,412
|
|
20231124,150600,1373593740,20500,20500,20550,20500,172
|
|
20231124,150500,1370064890,20500,20500,20550,20500,108
|
|
20231124,150400,1367849490,20550,20550,20550,20500,53
|
|
20231124,150300,1366761040,20550,20550,20550,20500,84
|
|
20231124,150200,1365035240,20550,20550,20550,20500,115
|
|
20231124,150100,1362672640,20500,20450,20550,20450,67
|
|
20231124,150000,1361297040,20500,20450,20550,20450,258
|
|
20231124,145900,1356005240,20450,20450,20550,20450,67
|
|
20231124,145800,1354631190,20550,20500,20550,20450,580
|
|
20231124,145700,1342763190,20450,20450,20550,20450,47
|
|
20231124,145600,1341799740,20550,20500,20550,20450,133
|
|
20231124,145500,1339072440,20500,20500,20550,20500,198
|
|
20231124,145400,1335012390,20550,20550,20550,20500,50
|
|
20231124,145300,1333985140,20550,20500,20550,20450,459
|
|
20231124,145200,1324573790,20450,20500,20500,20450,103
|
|
20231124,145100,1322463040,20450,20400,20500,20400,44
|
|
20231124,145000,1321564390,20400,20450,20450,20400,34
|
|
20231124,144900,1320869690,20500,20500,20500,20400,614
|
|
20231124,144800,1308320890,20500,20500,20500,20500,432
|
|
20231124,144700,1299464890,20550,20500,20550,20500,192
|
|
20231124,144600,1295521940,20500,20500,20500,20500,6
|
|
20231124,144500,1295398940,20550,20500,20600,20500,50
|
|
20231124,144400,1294371890,20500,20550,20600,20500,325
|
|
20231124,144300,1287693690,20600,20600,20600,20600,81
|
|
20231124,144200,1286025090,20600,20600,20600,20550,49
|
|
20231124,144100,1285015790,20600,20550,20600,20550,108
|
|
20231124,144000,1282791290,20600,20550,20600,20550,132
|
|
20231124,143900,1280075990,20550,20600,20650,20550,83
|
|
20231124,143800,1278366740,20550,20600,20650,20550,36
|
|
20231124,143700,1277625840,20600,20600,20600,20550,151
|
|
20231124,143600,1274515540,20650,20650,20650,20650,60
|
|
20231124,143500,1273276540,20650,20650,20650,20650,87
|
|
20231124,143400,1271479990,20650,20650,20650,20650,28
|
|
20231124,143300,1270901790,20650,20650,20650,20650,60
|
|
20231124,143200,1269662790,20650,20700,20700,20650,222
|
|
20231124,143100,1265077440,20700,20650,20700,20600,187
|
|
20231124,143000,1261215240,20600,20650,20650,20600,107
|
|
20231124,142900,1259005840,20600,20550,20700,20550,60
|
|
20231124,142800,1257768690,20600,20600,20650,20600,199
|
|
20231124,142700,1253667390,20600,20600,20650,20600,103
|
|
20231124,142600,1251541390,20650,20650,20650,20550,110
|
|
20231124,142500,1249272640,20600,20650,20650,20600,136
|
|
20231124,142400,1246469490,20650,20600,20650,20600,67
|
|
20231124,142300,1245088190,20600,20600,20600,20550,277
|
|
20231124,142200,1239383490,20600,20550,20600,20550,113
|
|
20231124,142100,1237055990,20600,20600,20600,20550,49
|
|
20231124,142000,1236047140,20550,20600,20600,20550,45
|
|
20231124,141900,1235120490,20550,20600,20600,20550,185
|
|
20231124,141800,1231317640,20600,20600,20600,20550,142
|
|
20231124,141700,1228397590,20550,20550,20600,20550,89
|
|
20231124,141600,1226566790,20550,20600,20600,20550,116
|
|
20231124,141500,1224179990,20550,20700,20700,20550,983
|
|
20231124,141400,1203916190,20650,20700,20700,20650,118
|
|
20231124,141300,1201474290,20650,20650,20700,20650,152
|
|
20231124,141200,1198333640,20650,20700,20750,20650,149
|
|
20231124,141100,1195248340,20700,20700,20750,20700,91
|
|
20231124,141000,1193361840,20700,20600,20700,20600,175
|
|
20231124,140900,1189739840,20600,20650,20750,20600,2015
|
|
20231124,140800,1148183590,20700,20700,20750,20700,143
|
|
20231124,140700,1145223040,20650,20800,20800,20650,1376
|
|
20231124,140600,1116793790,20800,20650,20800,20650,762
|
|
20231124,140500,1100953790,20700,20700,20700,20650,67
|
|
20231124,140400,1099567140,20700,20700,20750,20600,107
|
|
20231124,140300,1097353990,20700,20800,20800,20650,1429
|
|
20231124,140200,1067827490,20700,20750,20800,20700,1326
|
|
20231124,140100,1040284790,20700,20650,20700,20650,247
|
|
20231124,140000,1035178740,20700,20700,20700,20650,164
|
|
20231124,135900,1031785190,20700,20700,20750,20650,1296
|
|
20231124,135800,1004965890,20650,20650,20700,20650,61
|
|
20231124,135700,1003704340,20650,20500,20650,20500,1276
|
|
20231124,135600,977429440,20500,20500,20500,20500,313
|
|
20231124,135500,971012940,20500,20500,20500,20450,211
|
|
20231124,135400,966687490,20450,20500,20500,20450,101
|
|
20231124,135300,964617040,20500,20500,20500,20500,38
|
|
20231124,135200,963838040,20550,20550,20550,20450,246
|
|
20231124,135100,958792040,20550,20550,20550,20500,865
|
|
20231124,135000,941016540,20550,20550,20550,20500,87
|
|
20231124,134900,939228990,20550,20550,20600,20550,159
|
|
20231124,134800,935960490,20550,20500,20600,20500,642
|
|
20231124,134700,922737640,20600,20600,20600,20500,42
|
|
20231124,134600,921874440,20500,20500,20550,20500,156
|
|
20231124,134500,918673640,20500,20550,20550,20500,104
|
|
20231124,134400,916536740,20550,20550,20600,20550,169
|
|
20231124,134300,913063690,20550,20550,20550,20500,292
|
|
20231124,134200,907073090,20550,20550,20600,20550,107
|
|
20231124,134100,904872340,20600,20600,20650,20550,1065
|
|
20231124,134000,882951990,20650,20600,20650,20600,1583
|
|
20231124,133900,850278090,20650,20500,20650,20500,4066
|
|
20231124,133800,766817240,20450,20450,20450,20450,747
|
|
20231124,133700,751541090,20450,20400,20450,20350,805
|
|
20231124,133600,735118840,20400,20400,20400,20350,290
|
|
20231124,133500,729214240,20350,20400,20400,20350,68
|
|
20231124,133400,727827490,20400,20400,20400,20400,108
|
|
20231124,133300,725624290,20350,20400,20400,20350,241
|
|
20231124,133200,720715390,20400,20350,20400,20300,120
|
|
20231124,133100,718273240,20300,20350,20350,20300,72
|
|
20231124,133000,716808490,20300,20300,20300,20300,20
|
|
20231124,132900,716402490,20300,20350,20350,20300,523
|
|
20231124,132800,705784490,20350,20350,20350,20250,410
|
|
20231124,132700,697462790,20350,20350,20400,20350,225
|
|
20231124,132600,692882140,20350,20400,20400,20350,308
|
|
20231124,132500,686612440,20350,20450,20450,20350,137
|
|
20231124,132400,683816840,20450,20450,20450,20450,230
|
|
20231124,132300,679113340,20450,20400,20450,20400,475
|
|
20231124,132200,669401040,20400,20450,20450,20400,321
|
|
20231124,132100,662841090,20400,20450,20450,20400,140
|
|
20231124,132000,659980940,20450,20450,20450,20450,68
|
|
20231124,131900,658590340,20450,20400,20450,20400,217
|
|
20231124,131800,654155090,20400,20450,20450,20400,300
|
|
20231124,131700,648028740,20450,20400,20450,20400,653
|
|
20231124,131600,634676290,20450,20400,20450,20400,909
|
|
20231124,131500,616099240,20400,20400,20450,20400,582
|
|
20231124,131400,604226340,20400,20350,20400,20350,473
|
|
20231124,131300,594588690,20350,20350,20350,20350,95
|
|
20231124,131200,592655440,20350,20350,20400,20350,203
|
|
20231124,131100,588521590,20400,20400,20450,20400,173
|
|
20231124,131000,584990490,20400,20400,20400,20350,389
|
|
20231124,130900,577055440,20400,20400,20400,20350,299
|
|
20231124,130800,570957440,20400,20300,20400,20250,1081
|
|
20231124,130700,548994390,20300,20250,20300,20250,117
|
|
20231124,130600,546622340,20250,20250,20250,20250,109
|
|
20231124,130500,544415090,20250,20200,20250,20200,77
|
|
20231124,130400,542857690,20200,20200,20200,20150,159
|
|
20231124,130300,539650890,20200,20200,20250,20200,86
|
|
20231124,130200,537910740,20200,20200,20200,20200,49
|
|
20231124,130100,536920940,20200,20200,20200,20200,86
|
|
20231124,130000,535183740,20200,20200,20200,20200,193
|
|
20231124,125900,531285140,20200,20200,20200,20200,97
|
|
20231124,125800,529325740,20200,20200,20200,20200,5
|
|
20231124,125700,529224740,20200,20200,20200,20200,84
|
|
20231124,125600,527527940,20200,20200,20200,20200,0
|
|
20231124,125500,527527940,20200,20200,20200,20200,143
|
|
20231124,125400,524639340,20200,20200,20200,20200,49
|
|
20231124,125300,523649540,20200,20200,20200,20200,4
|
|
20231124,125200,523568740,20200,20200,20200,20200,0
|
|
20231124,125100,523568740,20200,20150,20200,20150,365
|
|
20231124,125000,516208490,20100,20100,20100,20100,28
|
|
20231124,124900,515645690,20150,20150,20150,20150,18
|
|
20231124,124800,515282990,20100,20100,20100,20100,137
|
|
20231124,124700,512529290,20100,20100,20100,20100,120
|
|
20231124,124600,510117290,20100,20100,20100,20100,100
|
|
20231124,124500,508107290,20150,20150,20150,20150,50
|
|
20231124,124400,507099790,20150,20100,20150,20100,60
|
|
20231124,124300,505890840,20050,20100,20100,20050,17
|
|
20231124,124200,505549640,20100,20100,20100,20100,186
|
|
20231124,124100,501811040,20100,20100,20100,20100,24
|
|
20231124,124000,501328640,20100,20100,20100,20100,149
|
|
20231124,123900,498333740,20150,20150,20150,20150,10
|
|
20231124,123800,498132240,20150,20150,20150,20150,4
|
|
20231124,123700,498051640,20150,20150,20150,20150,90
|
|
20231124,123600,496238140,20150,20150,20150,20150,9
|
|
20231124,123500,496056790,20150,20150,20150,20150,3
|
|
20231124,123400,495996340,20100,20100,20100,20100,0
|
|
20231124,123300,495996340,20100,20100,20100,20100,0
|
|
20231124,123200,495996340,20100,20100,20100,20100,0
|
|
20231124,123100,495996340,20100,20150,20150,20100,162
|
|
20231124,123000,492739540,20100,20100,20100,20100,0
|
|
20231124,122900,492739540,20100,20100,20100,20100,191
|
|
20231124,122800,488900440,20100,20100,20100,20100,430
|
|
20231124,122700,480257440,20100,20100,20100,20100,73
|
|
20231124,122600,478790140,20100,20100,20100,20050,45
|
|
20231124,122500,477886690,20050,20100,20100,20050,7
|
|
20231124,122400,477746040,20100,20100,20100,20050,720
|
|
20231124,122300,463278240,20100,20100,20150,20100,117
|
|
20231124,122200,460925690,20150,20100,20150,20100,35
|
|
20231124,122100,460221890,20100,20150,20150,20100,263
|
|
20231124,122000,454924540,20150,20150,20200,20150,161
|
|
20231124,121900,451679890,20150,20250,20250,20150,312
|
|
20231124,121800,445378440,20250,20250,20250,20250,50
|
|
20231124,121700,444365940,20250,20250,20250,20250,299
|
|
20231124,121600,438311190,20250,20300,20300,20250,521
|
|
20231124,121500,427735390,20300,20300,20300,20300,86
|
|
20231124,121400,425989590,20300,20300,20350,20250,423
|
|
20231124,121300,417399790,20350,20350,20350,20300,623
|
|
20231124,121200,404722040,20350,20200,20350,20150,1628
|
|
20231124,121100,371692640,20200,20200,20200,20200,41
|
|
20231124,121000,370864440,20200,20200,20200,20150,73
|
|
20231124,120900,369390990,20150,20150,20200,20150,1216
|
|
20231124,120800,344859590,20150,20150,20150,20150,0
|
|
20231124,120700,344859590,20150,20100,20150,20050,4
|
|
20231124,120600,344779140,20100,20100,20100,20100,26
|
|
20231124,120500,344256540,20050,20150,20150,20050,23
|
|
20231124,120400,343795090,20100,20100,20100,20100,104
|
|
20231124,120300,341704690,20100,20000,20100,20000,64
|
|
20231124,120200,340424090,20000,20050,20050,20000,670
|
|
20231124,120100,326993740,20050,20050,20050,20050,22
|
|
20231124,120000,326552640,20000,20000,20000,20000,1
|
|
20231124,115900,326532640,20050,20050,20050,20050,9
|
|
20231124,115800,326352190,20000,20000,20000,20000,0
|
|
20231124,115700,326352190,20000,20000,20050,20000,181
|
|
20231124,115600,322729190,20050,20050,20050,20050,4
|
|
20231124,115500,322648990,20000,20000,20000,20000,1
|
|
20231124,115400,322628990,20000,20000,20000,20000,1
|
|
20231124,115300,322608990,20000,20000,20000,20000,0
|
|
20231124,115200,322608990,20000,20000,20000,20000,85
|
|
20231124,115100,320908990,20000,20000,20000,19990,117
|
|
20231124,115000,318569020,20000,20000,20000,20000,0
|
|
20231124,114900,318569020,20000,20000,20000,20000,1
|
|
20231124,114800,318549020,20050,20000,20050,19990,193
|
|
20231124,114700,314685130,20000,20000,20000,20000,84
|
|
20231124,114600,313005130,20000,20100,20100,20000,640
|
|
20231124,114500,300188030,20100,20100,20150,20050,821
|
|
20231124,114400,283650430,20100,20050,20100,20000,531
|
|
20231124,114300,272990530,20050,20050,20050,20050,19
|
|
20231124,114200,272609580,20050,20050,20050,20050,0
|
|
20231124,114100,272609580,20050,20050,20050,20050,7
|
|
20231124,114000,272469230,20050,20050,20050,20050,0
|
|
20231124,113900,272469230,20050,20050,20050,20050,13
|
|
20231124,113800,272208580,20050,20050,20050,20050,359
|
|
20231124,113700,265010630,20050,20050,20050,20050,9
|
|
20231124,113600,264830180,20050,20050,20050,20050,16
|
|
20231124,113500,264509380,20000,19990,20000,19990,183
|
|
20231124,113400,260849780,19990,19990,19990,19990,1
|
|
20231124,113300,260829790,19980,19980,19980,19980,132
|
|
20231124,113200,258192430,19970,19970,19970,19970,21
|
|
20231124,113100,257773060,19970,19970,19970,19970,24
|
|
20231124,113000,257293780,19970,19970,19970,19970,57
|
|
20231124,112900,256155490,19980,19980,19980,19970,29
|
|
20231124,112800,255576120,19980,19980,19980,19980,0
|
|
20231124,112700,255576120,19980,19980,19980,19980,11
|
|
20231124,112600,255356340,19980,19980,19990,19980,25
|
|
20231124,112500,254856650,19980,19980,19980,19980,15
|
|
20231124,112400,254556950,19980,19950,19980,19950,50
|
|
20231124,112300,253558280,19940,19940,19940,19940,114
|
|
20231124,112200,251285120,19930,19930,19930,19930,6
|
|
20231124,112100,251165540,19940,19940,19940,19940,1
|
|
20231124,112000,251145600,19920,19920,19920,19920,21
|
|
20231124,111900,250727280,19920,19940,19940,19920,177
|
|
20231124,111800,247198320,19910,19950,19950,19890,858
|
|
20231124,111700,230122450,19950,19950,19950,19950,9
|
|
20231124,111600,229942900,19950,19960,19960,19950,14
|
|
20231124,111500,229663590,19950,19950,19950,19950,21
|
|
20231124,111400,229244640,19940,19940,19940,19940,2
|
|
20231124,111300,229204760,19930,19930,19930,19930,0
|
|
20231124,111200,229204760,19930,19930,19930,19930,1
|
|
20231124,111100,229184830,19920,19920,19920,19920,45
|
|
20231124,111000,228288430,19910,19910,19910,19910,0
|
|
20231124,110900,228288430,19910,19910,19910,19910,20
|
|
20231124,110800,227890230,19910,19920,19920,19910,37
|
|
20231124,110700,227153400,19910,19910,19910,19910,72
|
|
20231124,110600,225719880,19920,19920,19920,19920,0
|
|
20231124,110500,225719880,19920,19920,19920,19920,116
|
|
20231124,110400,223409160,19940,19940,19940,19940,0
|
|
20231124,110300,223409160,19940,19930,19940,19930,5
|
|
20231124,110200,223309470,19930,19930,19930,19930,48
|
|
20231124,110100,222352830,19930,19930,19930,19930,2
|
|
20231124,110000,222312970,19930,19930,19930,19930,0
|
|
20231124,105900,222312970,19930,19940,19940,19930,31
|
|
20231124,105800,221695040,19950,19940,19950,19940,60
|
|
20231124,105700,220498350,19950,19950,19950,19950,4
|
|
20231124,105600,220418550,19930,19930,19930,19930,0
|
|
20231124,105500,220418550,19930,19960,19970,19930,122
|
|
20231124,105400,217983070,19930,19930,19930,19930,0
|
|
20231124,105300,217983070,19930,19930,19930,19930,1
|
|
20231124,105200,217963140,19930,19940,19940,19930,267
|
|
20231124,105100,212640180,19960,19960,19960,19960,0
|
|
20231124,105000,212640180,19960,19960,19960,19960,0
|
|
20231124,104900,212640180,19960,19950,19960,19940,62
|
|
20231124,104800,211403670,19950,19980,19980,19950,196
|
|
20231124,104700,207492000,19980,19980,19980,19980,7
|
|
20231124,104600,207352140,19980,19980,19980,19980,0
|
|
20231124,104500,207352140,19980,19980,19980,19980,2
|
|
20231124,104400,207312180,19980,19980,19980,19980,61
|
|
20231124,104300,206093400,19990,19990,19990,19990,0
|
|
20231124,104200,206093400,19990,19990,19990,19990,35
|
|
20231124,104100,205393750,19990,19990,19990,19990,8
|
|
20231124,104000,205233830,19990,19990,19990,19990,5
|
|
20231124,103900,205133880,20000,19990,20000,19990,34
|
|
20231124,103800,204454210,19980,19980,19980,19980,2
|
|
20231124,103700,204414250,19990,19990,19990,19990,1
|
|
20231124,103600,204394260,19990,19990,19990,19990,78
|
|
20231124,103500,202835040,20000,20000,20000,20000,1
|
|
20231124,103400,202815040,20000,20000,20000,20000,207
|
|
20231124,103300,198675040,20000,20000,20000,20000,1
|
|
20231124,103200,198655040,19960,19960,19960,19960,0
|
|
20231124,103100,198655040,19960,19990,20000,19960,220
|
|
20231124,103000,194255440,19970,19970,19970,19970,0
|
|
20231124,102900,194255440,19970,19960,19970,19960,40
|
|
20231124,102800,193456660,19960,19950,19960,19950,38
|
|
20231124,102700,192698290,19950,19950,19950,19940,78
|
|
20231124,102600,191142710,19940,19960,19960,19940,21
|
|
20231124,102500,190723850,19960,19960,19960,19960,21
|
|
20231124,102400,190304690,19980,19980,19980,19980,19
|
|
20231124,102300,189925070,19960,19970,19970,19960,22
|
|
20231124,102200,189485850,19960,19950,19960,19920,82
|
|
20231124,102100,187849970,19970,19980,19980,19970,158
|
|
20231124,102000,184694120,19940,19970,19970,19940,71
|
|
20231124,101900,183278230,19970,20000,20000,19970,817
|
|
20231124,101800,166946200,20000,20000,20050,20000,74
|
|
20231124,101700,165466100,20050,20050,20050,20050,0
|
|
20231124,101600,165466100,20050,19990,20050,19990,260
|
|
20231124,101500,160266550,19990,19950,19990,19950,706
|
|
20231124,101400,146161480,19950,19910,19950,19910,105
|
|
20231124,101300,144069740,19900,19900,19900,19900,0
|
|
20231124,101200,144069740,19900,19880,19900,19870,109
|
|
20231124,101100,141902920,19880,19880,19880,19880,42
|
|
20231124,101000,141067960,19900,19920,19920,19900,7
|
|
20231124,100900,140928560,19920,19920,19920,19920,0
|
|
20231124,100800,140928560,19920,19950,19950,19920,101
|
|
20231124,100700,138915670,19960,19960,19960,19960,16
|
|
20231124,100600,138596310,19960,19940,19960,19940,216
|
|
20231124,100500,134288230,19940,19890,19940,19890,241
|
|
20231124,100400,129485140,19890,19880,19890,19880,11
|
|
20231124,100300,129266370,19850,19850,19850,19850,0
|
|
20231124,100200,129266370,19850,19840,19850,19840,126
|
|
20231124,100100,126765600,19830,19830,19830,19830,0
|
|
20231124,100000,126765600,19830,19830,19830,19830,1
|
|
20231124,095900,126745770,19830,19840,19840,19830,22
|
|
20231124,095800,126309320,19840,19850,19850,19840,31
|
|
20231124,095700,125694180,19850,19850,19850,19850,1
|
|
20231124,095600,125674330,19850,19850,19850,19850,0
|
|
20231124,095500,125674330,19850,19830,19850,19830,53
|
|
20231124,095400,124623280,19880,19830,19880,19820,64
|
|
20231124,095300,123354480,19820,19820,19820,19820,0
|
|
20231124,095200,123354480,19820,19820,19820,19820,171
|
|
20231124,095100,119965260,19840,19880,19880,19840,354
|
|
20231124,095000,112937300,19870,19870,19870,19870,43
|
|
20231124,094900,112082890,19880,19880,19880,19880,11
|
|
20231124,094800,111864210,19880,19900,19900,19880,65
|
|
20231124,094700,110570970,19900,19940,19940,19900,185
|
|
20231124,094600,106883250,19950,19940,19950,19940,101
|
|
20231124,094500,104868310,19950,19950,19950,19950,1
|
|
20231124,094400,104848360,19950,19950,19950,19950,72
|
|
20231124,094300,103411960,19960,19960,19960,19960,179
|
|
20231124,094200,99839120,19960,19960,19960,19960,23
|
|
20231124,094100,99380040,19950,19950,19950,19950,0
|
|
20231124,094000,99380040,19950,19980,19980,19950,240
|
|
20231124,093900,94588260,19980,19970,19980,19970,27
|
|
20231124,093800,94049020,19960,19960,19960,19960,102
|
|
20231124,093700,92013100,19950,19930,19950,19930,562
|
|
20231124,093600,80806870,19930,19930,19930,19930,5
|
|
20231124,093500,80707220,19930,19930,19930,19930,1
|
|
20231124,093400,80687290,19930,19940,19940,19930,23
|
|
20231124,093300,80228890,19950,19920,19950,19920,101
|
|
20231124,093200,78215790,19920,19900,19920,19880,62
|
|
20231124,093100,76981810,19880,19890,19900,19880,149
|
|
20231124,093000,74019050,19880,19870,19880,19870,123
|
|
20231124,092900,71574320,19870,19860,19870,19830,147
|
|
20231124,092800,68655910,19850,19850,19850,19850,11
|
|
20231124,092700,68437560,19850,19830,19850,19820,29
|
|
20231124,092600,67862480,19820,19810,19820,19810,229
|
|
20231124,092500,63323910,19820,19820,19820,19820,4
|
|
20231124,092400,63244630,19830,19800,19830,19800,376
|
|
20231124,092300,55799790,19800,19790,19800,19790,100
|
|
20231124,092200,53820550,19780,19780,19780,19780,1
|
|
20231124,092100,53800770,19780,19780,19780,19780,0
|
|
20231124,092000,53800770,19780,19790,19790,19780,52
|
|
20231124,091900,52771910,19800,19800,19800,19800,33
|
|
20231124,091800,52118510,19810,19810,19810,19810,0
|
|
20231124,091700,52118510,19810,19810,19810,19810,289
|
|
20231124,091600,46393420,19820,19820,19820,19820,19
|
|
20231124,091500,46016840,19870,19870,19870,19870,118
|
|
20231124,091400,43672180,19870,19870,19870,19870,1
|
|
20231124,091300,43652310,19870,19870,19870,19870,6
|
|
20231124,091200,43533090,19870,19870,19870,19870,0
|
|
20231124,091100,43533090,19870,19870,19870,19870,0
|
|
20231124,091000,43533090,19870,19870,19870,19800,139
|
|
20231124,090900,40774600,19870,19870,19870,19860,47
|
|
20231124,090800,39840840,19860,19790,19860,19790,702
|
|
20231124,090700,25936190,19790,19780,19790,19740,135
|
|
20231124,090600,23270060,19790,19780,19790,19780,32
|
|
20231124,090500,22636870,19740,19750,19790,19740,417
|
|
20231124,090400,14405060,19800,19740,19800,19740,36
|
|
20231124,090300,13694110,19740,19760,19760,19740,219
|
|
20231124,090200,9369680,19760,19840,19840,19760,329
|
|
20231124,090100,2855490,19820,19810,19820,19810,30
|
|
20231124,090000,2261180,19840,19840,19850,19810,114
|