667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200400,295283130,6920,6920,6920,6920,1738
|
|
20231122,200300,295283130,6920,6920,6920,6920,0
|
|
20231122,200200,295283130,6920,6920,6920,6920,0
|
|
20231122,200100,295283130,6920,6920,6920,6920,0
|
|
20231122,200000,295283130,6920,6920,6920,6920,0
|
|
20231122,195900,295283130,6920,6920,6920,6920,0
|
|
20231122,195800,295283130,6920,6920,6920,6920,0
|
|
20231122,195700,295283130,6920,6920,6920,6920,0
|
|
20231122,195600,295283130,6920,6920,6920,6920,0
|
|
20231122,195500,295283130,6920,6920,6920,6920,0
|
|
20231122,195400,295283130,6920,6920,6920,6920,0
|
|
20231122,195300,295283130,6920,6920,6920,6920,0
|
|
20231122,195200,295283130,6920,6920,6920,6920,0
|
|
20231122,195100,295283130,6920,6920,6920,6920,0
|
|
20231122,195000,295283130,6920,6920,6920,6920,0
|
|
20231122,194900,295283130,6920,6920,6920,6920,0
|
|
20231122,194800,295283130,6920,6920,6920,6920,0
|
|
20231122,194700,295283130,6920,6920,6920,6920,0
|
|
20231122,194600,295283130,6920,6920,6920,6920,0
|
|
20231122,194500,295283130,6920,6920,6920,6920,0
|
|
20231122,194400,295283130,6920,6920,6920,6920,0
|
|
20231122,194300,295283130,6920,6920,6920,6920,0
|
|
20231122,194200,295283130,6920,6920,6920,6920,0
|
|
20231122,194100,295283130,6920,6920,6920,6920,0
|
|
20231122,194000,295283130,6920,6920,6920,6920,0
|
|
20231122,193900,295283130,6920,6920,6920,6920,0
|
|
20231122,193800,295283130,6920,6920,6920,6920,0
|
|
20231122,193700,295283130,6920,6920,6920,6920,0
|
|
20231122,193600,295283130,6920,6920,6920,6920,0
|
|
20231122,193500,295283130,6920,6920,6920,6920,0
|
|
20231122,193400,295283130,6920,6920,6920,6920,1738
|
|
20231122,193300,295283130,6920,6920,6920,6920,0
|
|
20231122,193200,295283130,6920,6920,6920,6920,0
|
|
20231122,193100,295283130,6920,6920,6920,6920,0
|
|
20231122,193000,295283130,6920,6920,6920,6920,0
|
|
20231122,192900,295283130,6920,6920,6920,6920,0
|
|
20231122,192800,295283130,6920,6920,6920,6920,0
|
|
20231122,192700,295283130,6920,6920,6920,6920,0
|
|
20231122,192600,295283130,6920,6920,6920,6920,0
|
|
20231122,192500,295283130,6920,6920,6920,6920,0
|
|
20231122,192400,295283130,6920,6920,6920,6920,0
|
|
20231122,192300,295283130,6920,6920,6920,6920,0
|
|
20231122,192200,295283130,6920,6920,6920,6920,0
|
|
20231122,192100,295283130,6920,6920,6920,6920,0
|
|
20231122,192000,295283130,6920,6920,6920,6920,0
|
|
20231122,191900,295283130,6920,6920,6920,6920,0
|
|
20231122,191800,295283130,6920,6920,6920,6920,0
|
|
20231122,191700,295283130,6920,6920,6920,6920,0
|
|
20231122,191600,295283130,6920,6920,6920,6920,0
|
|
20231122,191500,295283130,6920,6920,6920,6920,0
|
|
20231122,191400,295283130,6920,6920,6920,6920,0
|
|
20231122,191300,295283130,6920,6920,6920,6920,0
|
|
20231122,191200,295283130,6920,6920,6920,6920,0
|
|
20231122,191100,295283130,6920,6920,6920,6920,0
|
|
20231122,191000,295283130,6920,6920,6920,6920,0
|
|
20231122,190900,295283130,6920,6920,6920,6920,0
|
|
20231122,190800,295283130,6920,6920,6920,6920,0
|
|
20231122,190700,295283130,6920,6920,6920,6920,0
|
|
20231122,190600,295283130,6920,6920,6920,6920,0
|
|
20231122,190500,295283130,6920,6920,6920,6920,0
|
|
20231122,190400,295283130,6920,6920,6920,6920,1738
|
|
20231122,190300,295283130,6920,6920,6920,6920,0
|
|
20231122,190200,295283130,6920,6920,6920,6920,0
|
|
20231122,190100,295283130,6920,6920,6920,6920,0
|
|
20231122,190000,295283130,6920,6920,6920,6920,0
|
|
20231122,185900,295283130,6920,6920,6920,6920,0
|
|
20231122,185800,295283130,6920,6920,6920,6920,0
|
|
20231122,185700,295283130,6920,6920,6920,6920,0
|
|
20231122,185600,295283130,6920,6920,6920,6920,0
|
|
20231122,185500,295283130,6920,6920,6920,6920,0
|
|
20231122,185400,295283130,6920,6920,6920,6920,0
|
|
20231122,185300,295283130,6920,6920,6920,6920,0
|
|
20231122,185200,295283130,6920,6920,6920,6920,0
|
|
20231122,185100,295283130,6920,6920,6920,6920,0
|
|
20231122,185000,295283130,6920,6920,6920,6920,0
|
|
20231122,184900,295283130,6920,6920,6920,6920,0
|
|
20231122,184800,295283130,6920,6920,6920,6920,0
|
|
20231122,184700,295283130,6920,6920,6920,6920,0
|
|
20231122,184600,295283130,6920,6920,6920,6920,0
|
|
20231122,184500,295283130,6920,6920,6920,6920,0
|
|
20231122,184400,295283130,6920,6920,6920,6920,0
|
|
20231122,184300,295283130,6920,6920,6920,6920,0
|
|
20231122,184200,295283130,6920,6920,6920,6920,0
|
|
20231122,184100,295283130,6920,6920,6920,6920,0
|
|
20231122,184000,295283130,6920,6920,6920,6920,0
|
|
20231122,183900,295283130,6920,6920,6920,6920,0
|
|
20231122,183800,295283130,6920,6920,6920,6920,0
|
|
20231122,183700,295283130,6920,6920,6920,6920,0
|
|
20231122,183600,295283130,6920,6920,6920,6920,0
|
|
20231122,183500,295283130,6920,6920,6920,6920,0
|
|
20231122,183400,295283130,6920,6920,6920,6920,1738
|
|
20231122,183300,295283130,6920,6920,6920,6920,0
|
|
20231122,183200,295283130,6920,6920,6920,6920,0
|
|
20231122,183100,295283130,6920,6920,6920,6920,0
|
|
20231122,183000,295283130,6920,6920,6920,6920,0
|
|
20231122,182900,295283130,6920,6920,6920,6920,0
|
|
20231122,182800,295283130,6920,6920,6920,6920,0
|
|
20231122,182700,295283130,6920,6920,6920,6920,0
|
|
20231122,182600,295283130,6920,6920,6920,6920,0
|
|
20231122,182500,295283130,6920,6920,6920,6920,0
|
|
20231122,182400,295283130,6920,6920,6920,6920,0
|
|
20231122,182300,295283130,6920,6920,6920,6920,0
|
|
20231122,182200,295283130,6920,6920,6920,6920,0
|
|
20231122,182100,295283130,6920,6920,6920,6920,0
|
|
20231122,182000,295283130,6920,6920,6920,6920,0
|
|
20231122,181900,295283130,6920,6920,6920,6920,0
|
|
20231122,181800,295283130,6920,6920,6920,6920,0
|
|
20231122,181700,295283130,6920,6920,6920,6920,0
|
|
20231122,181600,295283130,6920,6920,6920,6920,0
|
|
20231122,181500,295283130,6920,6920,6920,6920,0
|
|
20231122,181400,295283130,6920,6920,6920,6920,0
|
|
20231122,181300,295283130,6920,6920,6920,6920,0
|
|
20231122,181200,295283130,6920,6920,6920,6920,0
|
|
20231122,181100,295283130,6920,6920,6920,6920,0
|
|
20231122,181000,295283130,6920,6920,6920,6920,0
|
|
20231122,180900,295283130,6920,6920,6920,6920,0
|
|
20231122,180800,295283130,6920,6920,6920,6920,0
|
|
20231122,180700,295283130,6920,6920,6920,6920,0
|
|
20231122,180600,295283130,6920,6920,6920,6920,0
|
|
20231122,180500,295283130,6920,6920,6920,6920,0
|
|
20231122,180400,295283130,6920,6920,6920,6920,1738
|
|
20231122,180300,295283130,6920,6920,6920,6920,0
|
|
20231122,180200,295283130,6920,6920,6920,6920,0
|
|
20231122,180100,295283130,6920,6920,6920,6920,0
|
|
20231122,180000,295283130,6920,6920,6920,6920,0
|
|
20231122,175900,295283130,6920,6920,6920,6920,0
|
|
20231122,175800,295283130,6920,6920,6920,6920,0
|
|
20231122,175700,295283130,6920,6920,6920,6920,0
|
|
20231122,175600,295283130,6920,6920,6920,6920,0
|
|
20231122,175500,295283130,6920,6920,6920,6920,0
|
|
20231122,175400,295283130,6920,6920,6920,6920,0
|
|
20231122,175300,295283130,6920,6920,6920,6920,0
|
|
20231122,175200,295283130,6920,6920,6920,6920,0
|
|
20231122,175100,295283130,6920,6920,6920,6920,0
|
|
20231122,175000,295283130,6920,6920,6920,6920,0
|
|
20231122,174900,295283130,6920,6920,6920,6920,0
|
|
20231122,174800,295283130,6920,6920,6920,6920,0
|
|
20231122,174700,295283130,6920,6920,6920,6920,0
|
|
20231122,174600,295283130,6920,6920,6920,6920,0
|
|
20231122,174500,295283130,6920,6920,6920,6920,0
|
|
20231122,174400,295283130,6920,6920,6920,6920,0
|
|
20231122,174300,295283130,6920,6920,6920,6920,0
|
|
20231122,174200,295283130,6920,6920,6920,6920,0
|
|
20231122,174100,295283130,6920,6920,6920,6920,0
|
|
20231122,174000,295283130,6920,6920,6920,6920,0
|
|
20231122,173900,295283130,6920,6920,6920,6920,0
|
|
20231122,173800,295283130,6920,6920,6920,6920,0
|
|
20231122,173700,295283130,6920,6920,6920,6920,0
|
|
20231122,173600,295283130,6920,6920,6920,6920,0
|
|
20231122,173500,295283130,6920,6920,6920,6920,0
|
|
20231122,173400,295283130,6920,6920,6920,6920,1738
|
|
20231122,173300,295283130,6920,6920,6920,6920,0
|
|
20231122,173200,295283130,6920,6920,6920,6920,0
|
|
20231122,173100,295283130,6920,6920,6920,6920,0
|
|
20231122,173000,295283130,6920,6920,6920,6920,0
|
|
20231122,172900,295283130,6920,6920,6920,6920,0
|
|
20231122,172800,295283130,6920,6920,6920,6920,0
|
|
20231122,172700,295283130,6920,6920,6920,6920,0
|
|
20231122,172600,295283130,6920,6920,6920,6920,0
|
|
20231122,172500,295283130,6920,6920,6920,6920,0
|
|
20231122,172400,295283130,6920,6920,6920,6920,0
|
|
20231122,172300,295283130,6920,6920,6920,6920,0
|
|
20231122,172200,295283130,6920,6920,6920,6920,0
|
|
20231122,172100,295283130,6920,6920,6920,6920,0
|
|
20231122,172000,295283130,6920,6920,6920,6920,0
|
|
20231122,171900,295283130,6920,6920,6920,6920,0
|
|
20231122,171800,295283130,6920,6920,6920,6920,0
|
|
20231122,171700,295283130,6920,6920,6920,6920,0
|
|
20231122,171600,295283130,6920,6920,6920,6920,0
|
|
20231122,171500,295283130,6920,6920,6920,6920,0
|
|
20231122,171400,295283130,6920,6920,6920,6920,0
|
|
20231122,171300,295283130,6920,6920,6920,6920,0
|
|
20231122,171200,295283130,6920,6920,6920,6920,0
|
|
20231122,171100,295283130,6920,6920,6920,6920,0
|
|
20231122,171000,295283130,6920,6920,6920,6920,0
|
|
20231122,170900,295283130,6920,6920,6920,6920,0
|
|
20231122,170800,295283130,6920,6920,6920,6920,0
|
|
20231122,170700,295283130,6920,6920,6920,6920,0
|
|
20231122,170600,295283130,6920,6920,6920,6920,0
|
|
20231122,170500,295283130,6920,6920,6920,6920,0
|
|
20231122,170400,295283130,6920,6920,6920,6920,1738
|
|
20231122,170300,295283130,6920,6920,6920,6920,0
|
|
20231122,170200,295283130,6920,6920,6920,6920,0
|
|
20231122,170100,295283130,6920,6920,6920,6920,0
|
|
20231122,170000,295283130,6920,6920,6920,6920,0
|
|
20231122,165900,295283130,6920,6920,6920,6920,0
|
|
20231122,165800,295283130,6920,6920,6920,6920,0
|
|
20231122,165700,295283130,6920,6920,6920,6920,0
|
|
20231122,165600,295283130,6920,6920,6920,6920,0
|
|
20231122,165500,295283130,6920,6920,6920,6920,0
|
|
20231122,165400,295283130,6920,6920,6920,6920,0
|
|
20231122,165300,295283130,6920,6920,6920,6920,0
|
|
20231122,165200,295283130,6920,6920,6920,6920,0
|
|
20231122,165100,295283130,6920,6920,6920,6920,0
|
|
20231122,165000,295283130,6920,6920,6920,6920,0
|
|
20231122,164900,295283130,6920,6920,6920,6920,0
|
|
20231122,164800,295283130,6920,6920,6920,6920,0
|
|
20231122,164700,295283130,6920,6920,6920,6920,0
|
|
20231122,164600,295283130,6920,6920,6920,6920,0
|
|
20231122,164500,295283130,6920,6920,6920,6920,0
|
|
20231122,164400,295283130,6920,6920,6920,6920,0
|
|
20231122,164300,295283130,6920,6920,6920,6920,0
|
|
20231122,164200,295283130,6920,6920,6920,6920,0
|
|
20231122,164100,295283130,6920,6920,6920,6920,0
|
|
20231122,164000,295283130,6920,6920,6920,6920,0
|
|
20231122,163900,295283130,6920,6920,6920,6920,0
|
|
20231122,163800,295283130,6920,6920,6920,6920,0
|
|
20231122,163700,295283130,6920,6920,6920,6920,0
|
|
20231122,163600,295283130,6920,6920,6920,6920,0
|
|
20231122,163500,295283130,6920,6920,6920,6920,0
|
|
20231122,163400,295283130,6920,6920,6920,6920,1738
|
|
20231122,163300,295283130,6920,6920,6920,6920,0
|
|
20231122,163200,295283130,6920,6920,6920,6920,0
|
|
20231122,163100,295283130,6920,6920,6920,6920,0
|
|
20231122,163000,295283130,6920,6920,6920,6920,0
|
|
20231122,162900,295283130,6920,6920,6920,6920,0
|
|
20231122,162800,295283130,6920,6920,6920,6920,0
|
|
20231122,162700,295283130,6920,6920,6920,6920,0
|
|
20231122,162600,295283130,6920,6920,6920,6920,0
|
|
20231122,162500,295283130,6920,6920,6920,6920,0
|
|
20231122,162400,295283130,6920,6920,6920,6920,0
|
|
20231122,162300,295283130,6920,6920,6920,6920,0
|
|
20231122,162200,295283130,6920,6920,6920,6920,0
|
|
20231122,162100,295283130,6920,6920,6920,6920,0
|
|
20231122,162000,295283130,6920,6920,6920,6920,0
|
|
20231122,161900,295283130,6920,6920,6920,6920,0
|
|
20231122,161800,295283130,6920,6920,6920,6920,0
|
|
20231122,161700,295283130,6920,6920,6920,6920,0
|
|
20231122,161600,295283130,6920,6920,6920,6920,0
|
|
20231122,161500,295283130,6920,6920,6920,6920,0
|
|
20231122,161400,295283130,6920,6920,6920,6920,0
|
|
20231122,161300,295283130,6920,6920,6920,6920,0
|
|
20231122,161200,295283130,6920,6920,6920,6920,0
|
|
20231122,161100,295283130,6920,6920,6920,6920,0
|
|
20231122,161000,295283130,6920,6920,6920,6920,0
|
|
20231122,160900,295283130,6920,6920,6920,6920,0
|
|
20231122,160800,295283130,6920,6920,6920,6920,0
|
|
20231122,160700,295283130,6920,6920,6920,6920,0
|
|
20231122,160600,295283130,6920,6920,6920,6920,0
|
|
20231122,160500,295283130,6920,6920,6920,6920,0
|
|
20231122,160400,295283130,6920,6920,6920,6920,1738
|
|
20231122,160300,295283130,6920,6920,6920,6920,0
|
|
20231122,160200,295283130,6920,6920,6920,6920,0
|
|
20231122,160100,295283130,6920,6920,6920,6920,0
|
|
20231122,160000,295283130,6920,6920,6920,6920,0
|
|
20231122,155900,295283130,6920,6920,6920,6920,0
|
|
20231122,155800,295283130,6920,6920,6920,6920,0
|
|
20231122,155700,295283130,6920,6920,6920,6920,0
|
|
20231122,155600,295283130,6920,6920,6920,6920,0
|
|
20231122,155500,295283130,6920,6920,6920,6920,0
|
|
20231122,155400,295283130,6920,6920,6920,6920,0
|
|
20231122,155300,295283130,6920,6920,6920,6920,0
|
|
20231122,155200,295283130,6920,6920,6920,6920,0
|
|
20231122,155100,295283130,6920,6920,6920,6920,0
|
|
20231122,155000,295283130,6920,6920,6920,6920,0
|
|
20231122,154900,295283130,6920,6920,6920,6920,0
|
|
20231122,154800,295283130,6920,6920,6920,6920,0
|
|
20231122,154700,295283130,6920,6920,6920,6920,0
|
|
20231122,154600,295283130,6920,6920,6920,6920,0
|
|
20231122,154500,295283130,6920,6920,6920,6920,0
|
|
20231122,154400,295283130,6920,6920,6920,6920,0
|
|
20231122,154300,295283130,6920,6920,6920,6920,0
|
|
20231122,154200,295283130,6920,6920,6920,6920,0
|
|
20231122,154100,295283130,6920,6920,6920,6920,0
|
|
20231122,154000,295283130,6920,6920,6920,6920,0
|
|
20231122,153900,295283130,6920,6920,6920,6920,0
|
|
20231122,153800,295283130,6920,6920,6920,6920,0
|
|
20231122,153700,295283130,6920,6920,6920,6920,0
|
|
20231122,153600,295283130,6920,6920,6920,6920,0
|
|
20231122,153500,295283130,6920,6920,6920,6920,0
|
|
20231122,153400,295283130,6920,6920,6920,6920,1738
|
|
20231122,153300,295283130,6920,6920,6920,6920,0
|
|
20231122,153200,295283130,6920,6920,6920,6920,0
|
|
20231122,153100,295283130,6920,6920,6920,6920,0
|
|
20231122,153000,295283130,6920,6920,6920,6920,1738
|
|
20231122,152900,283256170,7030,7030,7030,7030,0
|
|
20231122,152800,283256170,7030,7030,7030,7030,0
|
|
20231122,152700,283256170,7030,7030,7030,7030,0
|
|
20231122,152600,283256170,7030,7030,7030,7030,0
|
|
20231122,152500,283256170,7030,7030,7030,7030,0
|
|
20231122,152400,283256170,7030,7030,7030,7030,0
|
|
20231122,152300,283256170,7030,7030,7030,7030,0
|
|
20231122,152200,283256170,7030,7030,7030,7030,0
|
|
20231122,152100,283256170,7030,7030,7030,7030,0
|
|
20231122,152000,283256170,7030,7030,7030,7030,0
|
|
20231122,151900,283256170,7030,6980,7030,6970,511
|
|
20231122,151800,279682830,6980,6980,6980,6980,25
|
|
20231122,151700,279508330,7010,7010,7010,7010,0
|
|
20231122,151600,279508330,7010,7010,7010,7010,0
|
|
20231122,151500,279508330,7010,7010,7010,7010,0
|
|
20231122,151400,279508330,7010,7010,7010,7010,0
|
|
20231122,151300,279508330,7010,7010,7010,7010,0
|
|
20231122,151200,279508330,7010,6980,7010,6980,172
|
|
20231122,151100,278307740,6990,6990,6990,6990,533
|
|
20231122,151000,274582070,7000,7010,7010,7000,1787
|
|
20231122,150900,262071910,7010,7010,7010,7010,0
|
|
20231122,150800,262071910,7010,7010,7010,7010,6
|
|
20231122,150700,262029850,7040,7040,7040,7040,0
|
|
20231122,150600,262029850,7040,7040,7040,7040,0
|
|
20231122,150500,262029850,7040,7040,7040,7040,1
|
|
20231122,150400,262022810,7040,7040,7040,7040,1
|
|
20231122,150300,262015770,7040,7040,7040,7040,29
|
|
20231122,150200,261811610,7010,7010,7010,7010,0
|
|
20231122,150100,261811610,7010,7010,7010,7010,0
|
|
20231122,150000,261811610,7010,7010,7010,7010,0
|
|
20231122,145900,261811610,7010,7010,7010,7010,1
|
|
20231122,145800,261804600,7000,7000,7000,7000,0
|
|
20231122,145700,261804600,7000,7000,7000,7000,15
|
|
20231122,145600,261699600,7000,7000,7000,7000,0
|
|
20231122,145500,261699600,7000,7000,7000,7000,0
|
|
20231122,145400,261699600,7000,7000,7000,7000,15
|
|
20231122,145300,261594600,7000,7010,7010,7000,200
|
|
20231122,145200,260193530,7030,7040,7040,7030,800
|
|
20231122,145100,254566530,7040,7040,7040,7040,0
|
|
20231122,145000,254566530,7040,7040,7040,7040,0
|
|
20231122,144900,254566530,7040,7040,7040,7040,1
|
|
20231122,144800,254559490,7040,7040,7040,7040,0
|
|
20231122,144700,254559490,7040,7040,7040,7040,0
|
|
20231122,144600,254559490,7040,7040,7040,7040,0
|
|
20231122,144500,254559490,7040,7040,7040,7040,0
|
|
20231122,144400,254559490,7040,7040,7040,7040,0
|
|
20231122,144300,254559490,7040,7040,7040,7040,0
|
|
20231122,144200,254559490,7040,7040,7040,7040,0
|
|
20231122,144100,254559490,7040,7040,7040,7040,0
|
|
20231122,144000,254559490,7040,7040,7040,7040,0
|
|
20231122,143900,254559490,7040,7050,7050,7040,1131
|
|
20231122,143800,246590350,7050,7050,7050,7050,0
|
|
20231122,143700,246590350,7050,7050,7050,7050,0
|
|
20231122,143600,246590350,7050,7050,7050,7050,0
|
|
20231122,143500,246590350,7050,7050,7050,7050,0
|
|
20231122,143400,246590350,7050,7050,7050,7050,0
|
|
20231122,143300,246590350,7050,7050,7050,7050,0
|
|
20231122,143200,246590350,7050,7050,7050,7050,2
|
|
20231122,143100,246576250,7050,7050,7050,7050,0
|
|
20231122,143000,246576250,7050,7050,7050,7050,0
|
|
20231122,142900,246576250,7050,7050,7050,7050,0
|
|
20231122,142800,246576250,7050,7050,7050,7050,0
|
|
20231122,142700,246576250,7050,7050,7050,7050,0
|
|
20231122,142600,246576250,7050,7050,7050,7050,0
|
|
20231122,142500,246576250,7050,7050,7050,7050,0
|
|
20231122,142400,246576250,7050,7050,7050,7050,0
|
|
20231122,142300,246576250,7050,7050,7050,7050,0
|
|
20231122,142200,246576250,7050,7050,7050,7050,0
|
|
20231122,142100,246576250,7050,7050,7050,7050,7
|
|
20231122,142000,246526900,7050,7050,7050,7050,0
|
|
20231122,141900,246526900,7050,7050,7050,7050,0
|
|
20231122,141800,246526900,7050,7050,7050,7050,0
|
|
20231122,141700,246526900,7050,7050,7050,7050,10
|
|
20231122,141600,246456400,7040,7040,7040,7040,0
|
|
20231122,141500,246456400,7040,7050,7050,7040,223
|
|
20231122,141400,244884350,7050,7050,7050,7050,0
|
|
20231122,141300,244884350,7050,7050,7050,7050,0
|
|
20231122,141200,244884350,7050,7050,7050,7050,0
|
|
20231122,141100,244884350,7050,7050,7050,7050,50
|
|
20231122,141000,244531850,7050,7050,7050,7050,0
|
|
20231122,140900,244531850,7050,7050,7050,7050,30
|
|
20231122,140800,244320350,7050,7050,7050,7050,0
|
|
20231122,140700,244320350,7050,7050,7050,7050,0
|
|
20231122,140600,244320350,7050,7050,7050,7050,0
|
|
20231122,140500,244320350,7050,7050,7050,7050,0
|
|
20231122,140400,244320350,7050,7050,7050,7050,0
|
|
20231122,140300,244320350,7050,7050,7050,7050,0
|
|
20231122,140200,244320350,7050,7050,7050,7050,3
|
|
20231122,140100,244299200,7020,7020,7020,7020,0
|
|
20231122,140000,244299200,7020,7020,7020,7020,0
|
|
20231122,135900,244299200,7020,7020,7020,7020,0
|
|
20231122,135800,244299200,7020,7020,7020,7020,0
|
|
20231122,135700,244299200,7020,7020,7020,7020,0
|
|
20231122,135600,244299200,7020,7020,7020,7020,0
|
|
20231122,135500,244299200,7020,7020,7020,7020,0
|
|
20231122,135400,244299200,7020,7020,7020,7020,2
|
|
20231122,135300,244285160,7060,7050,7060,7050,11
|
|
20231122,135200,244207580,7060,7040,7060,7040,90
|
|
20231122,135100,243572260,7060,7010,7060,7010,154
|
|
20231122,135000,242485870,7010,7010,7010,7010,0
|
|
20231122,134900,242485870,7010,7010,7010,7010,100
|
|
20231122,134800,241784870,7020,7020,7020,7020,0
|
|
20231122,134700,241784870,7020,7020,7020,7020,35
|
|
20231122,134600,241539170,7020,7020,7020,7020,50
|
|
20231122,134500,241188170,7020,7020,7020,7020,0
|
|
20231122,134400,241188170,7020,7020,7020,7020,0
|
|
20231122,134300,241188170,7020,7020,7020,7020,0
|
|
20231122,134200,241188170,7020,7020,7020,7020,2
|
|
20231122,134100,241174130,7020,7020,7020,7020,20
|
|
20231122,134000,241033730,7020,7020,7020,7020,0
|
|
20231122,133900,241033730,7020,7020,7020,7020,0
|
|
20231122,133800,241033730,7020,7020,7020,7020,0
|
|
20231122,133700,241033730,7020,7020,7020,7020,0
|
|
20231122,133600,241033730,7020,7020,7020,7020,0
|
|
20231122,133500,241033730,7020,7020,7020,7020,0
|
|
20231122,133400,241033730,7020,7020,7020,7020,0
|
|
20231122,133300,241033730,7020,7020,7020,7020,0
|
|
20231122,133200,241033730,7020,7020,7020,7020,0
|
|
20231122,133100,241033730,7020,7020,7020,7020,0
|
|
20231122,133000,241033730,7020,7020,7020,7020,0
|
|
20231122,132900,241033730,7020,7020,7020,7020,0
|
|
20231122,132800,241033730,7020,7020,7020,7020,0
|
|
20231122,132700,241033730,7020,7020,7020,7020,0
|
|
20231122,132600,241033730,7020,7020,7020,7020,0
|
|
20231122,132500,241033730,7020,7020,7020,7020,0
|
|
20231122,132400,241033730,7020,7020,7020,7020,1
|
|
20231122,132300,241026710,7020,7020,7020,7020,0
|
|
20231122,132200,241026710,7020,7020,7020,7020,0
|
|
20231122,132100,241026710,7020,7020,7020,7020,0
|
|
20231122,132000,241026710,7020,7020,7020,7020,0
|
|
20231122,131900,241026710,7020,7020,7020,7020,0
|
|
20231122,131800,241026710,7020,7020,7020,7020,0
|
|
20231122,131700,241026710,7020,7020,7020,7020,0
|
|
20231122,131600,241026710,7020,7020,7020,7020,0
|
|
20231122,131500,241026710,7020,7020,7020,7020,1
|
|
20231122,131400,241019690,7010,7010,7010,7010,0
|
|
20231122,131300,241019690,7010,7010,7010,7010,0
|
|
20231122,131200,241019690,7010,7010,7010,7010,0
|
|
20231122,131100,241019690,7010,7020,7020,7010,427
|
|
20231122,131000,238023840,7050,7050,7050,7050,0
|
|
20231122,130900,238023840,7050,7050,7050,7050,1
|
|
20231122,130800,238016790,7030,7030,7030,7030,0
|
|
20231122,130700,238016790,7030,7030,7030,7030,0
|
|
20231122,130600,238016790,7030,7030,7030,7030,0
|
|
20231122,130500,238016790,7030,7030,7030,7030,0
|
|
20231122,130400,238016790,7030,7030,7030,7030,0
|
|
20231122,130300,238016790,7030,7030,7030,7030,0
|
|
20231122,130200,238016790,7030,7030,7030,7030,0
|
|
20231122,130100,238016790,7030,7030,7030,7030,0
|
|
20231122,130000,238016790,7030,7030,7030,7030,0
|
|
20231122,125900,238016790,7030,7030,7030,7030,0
|
|
20231122,125800,238016790,7030,7030,7030,7030,0
|
|
20231122,125700,238016790,7030,7030,7030,7030,0
|
|
20231122,125600,238016790,7030,7030,7030,7030,0
|
|
20231122,125500,238016790,7030,7030,7030,7030,0
|
|
20231122,125400,238016790,7030,7030,7030,7030,0
|
|
20231122,125300,238016790,7030,7030,7030,7030,252
|
|
20231122,125200,236245230,7030,7030,7030,7030,0
|
|
20231122,125100,236245230,7030,7030,7030,7030,0
|
|
20231122,125000,236245230,7030,7030,7030,7030,0
|
|
20231122,124900,236245230,7030,7030,7030,7030,0
|
|
20231122,124800,236245230,7030,7030,7030,7030,0
|
|
20231122,124700,236245230,7030,7030,7030,7030,0
|
|
20231122,124600,236245230,7030,7030,7030,7030,0
|
|
20231122,124500,236245230,7030,7030,7030,7030,0
|
|
20231122,124400,236245230,7030,7030,7030,7030,0
|
|
20231122,124300,236245230,7030,7030,7030,7030,0
|
|
20231122,124200,236245230,7030,7030,7030,7030,11
|
|
20231122,124100,236167900,7030,7030,7030,7030,6
|
|
20231122,124000,236125720,7030,7050,7050,7030,743
|
|
20231122,123900,230901370,7050,7050,7050,7050,0
|
|
20231122,123800,230901370,7050,7050,7050,7050,0
|
|
20231122,123700,230901370,7050,7050,7050,7050,0
|
|
20231122,123600,230901370,7050,7050,7050,7050,0
|
|
20231122,123500,230901370,7050,7050,7050,7050,0
|
|
20231122,123400,230901370,7050,7050,7050,7050,0
|
|
20231122,123300,230901370,7050,7050,7050,7050,0
|
|
20231122,123200,230901370,7050,7050,7050,7050,0
|
|
20231122,123100,230901370,7050,7050,7050,7050,0
|
|
20231122,123000,230901370,7050,7050,7050,7050,133
|
|
20231122,122900,229963720,7060,7060,7060,7060,0
|
|
20231122,122800,229963720,7060,7060,7060,7060,0
|
|
20231122,122700,229963720,7060,7060,7060,7060,0
|
|
20231122,122600,229963720,7060,7060,7060,7060,0
|
|
20231122,122500,229963720,7060,7060,7060,7060,0
|
|
20231122,122400,229963720,7060,7060,7060,7060,0
|
|
20231122,122300,229963720,7060,7060,7060,7060,1
|
|
20231122,122200,229956660,7060,7060,7060,7060,0
|
|
20231122,122100,229956660,7060,7060,7060,7060,0
|
|
20231122,122000,229956660,7060,7060,7060,7060,1
|
|
20231122,121900,229949600,7050,7050,7050,7050,0
|
|
20231122,121800,229949600,7050,7050,7050,7050,0
|
|
20231122,121700,229949600,7050,7050,7050,7050,0
|
|
20231122,121600,229949600,7050,7050,7050,7050,0
|
|
20231122,121500,229949600,7050,7050,7050,7050,0
|
|
20231122,121400,229949600,7050,7050,7050,7050,0
|
|
20231122,121300,229949600,7050,7050,7050,7050,0
|
|
20231122,121200,229949600,7050,7050,7050,7050,0
|
|
20231122,121100,229949600,7050,7050,7050,7050,0
|
|
20231122,121000,229949600,7050,7050,7050,7050,0
|
|
20231122,120900,229949600,7050,7050,7050,7050,0
|
|
20231122,120800,229949600,7050,7050,7050,7050,0
|
|
20231122,120700,229949600,7050,7050,7050,7050,0
|
|
20231122,120600,229949600,7050,7050,7050,7050,70
|
|
20231122,120500,229456100,7050,7050,7050,7050,0
|
|
20231122,120400,229456100,7050,7050,7050,7050,20
|
|
20231122,120300,229315100,7050,7050,7050,7050,0
|
|
20231122,120200,229315100,7050,7050,7050,7050,0
|
|
20231122,120100,229315100,7050,7050,7050,7050,0
|
|
20231122,120000,229315100,7050,7050,7050,7050,0
|
|
20231122,115900,229315100,7050,7050,7050,7050,0
|
|
20231122,115800,229315100,7050,7050,7050,7050,0
|
|
20231122,115700,229315100,7050,7050,7050,7050,0
|
|
20231122,115600,229315100,7050,7050,7050,7050,0
|
|
20231122,115500,229315100,7050,7050,7050,7050,0
|
|
20231122,115400,229315100,7050,7050,7050,7050,0
|
|
20231122,115300,229315100,7050,7050,7050,7050,0
|
|
20231122,115200,229315100,7050,7050,7050,7050,0
|
|
20231122,115100,229315100,7050,7050,7050,7050,0
|
|
20231122,115000,229315100,7050,7050,7050,7050,229
|
|
20231122,114900,227700650,7030,7030,7030,7030,0
|
|
20231122,114800,227700650,7030,7030,7030,7030,0
|
|
20231122,114700,227700650,7030,7030,7030,7030,0
|
|
20231122,114600,227700650,7030,7030,7030,7030,0
|
|
20231122,114500,227700650,7030,7030,7030,7030,0
|
|
20231122,114400,227700650,7030,7030,7030,7030,0
|
|
20231122,114300,227700650,7030,7070,7070,7030,1000
|
|
20231122,114200,220663540,7070,7070,7070,7070,0
|
|
20231122,114100,220663540,7070,7070,7070,7070,0
|
|
20231122,114000,220663540,7070,7070,7070,7070,0
|
|
20231122,113900,220663540,7070,7070,7070,7070,18
|
|
20231122,113800,220536280,7070,7070,7070,7070,0
|
|
20231122,113700,220536280,7070,7070,7070,7070,0
|
|
20231122,113600,220536280,7070,7070,7070,7070,0
|
|
20231122,113500,220536280,7070,7070,7070,7070,0
|
|
20231122,113400,220536280,7070,7070,7070,7070,0
|
|
20231122,113300,220536280,7070,7070,7070,7070,0
|
|
20231122,113200,220536280,7070,7070,7070,7070,0
|
|
20231122,113100,220536280,7070,7070,7070,7070,0
|
|
20231122,113000,220536280,7070,7070,7070,7070,1
|
|
20231122,112900,220529210,7080,7080,7080,7080,0
|
|
20231122,112800,220529210,7080,7080,7080,7080,0
|
|
20231122,112700,220529210,7080,7080,7080,7080,0
|
|
20231122,112600,220529210,7080,7080,7080,7080,30
|
|
20231122,112500,220316810,7080,7080,7080,7080,0
|
|
20231122,112400,220316810,7080,7080,7080,7080,0
|
|
20231122,112300,220316810,7080,7080,7080,7080,0
|
|
20231122,112200,220316810,7080,7080,7080,7080,0
|
|
20231122,112100,220316810,7080,7080,7080,7080,0
|
|
20231122,112000,220316810,7080,7080,7080,7080,0
|
|
20231122,111900,220316810,7080,7080,7080,7080,0
|
|
20231122,111800,220316810,7080,7080,7080,7080,0
|
|
20231122,111700,220316810,7080,7080,7080,7080,0
|
|
20231122,111600,220316810,7080,7080,7080,7080,0
|
|
20231122,111500,220316810,7080,7080,7080,7080,0
|
|
20231122,111400,220316810,7080,7080,7080,7080,0
|
|
20231122,111300,220316810,7080,7080,7080,7080,0
|
|
20231122,111200,220316810,7080,7080,7080,7080,0
|
|
20231122,111100,220316810,7080,7080,7080,7080,0
|
|
20231122,111000,220316810,7080,7080,7080,7080,0
|
|
20231122,110900,220316810,7080,7080,7080,7080,0
|
|
20231122,110800,220316810,7080,7080,7080,7080,0
|
|
20231122,110700,220316810,7080,7080,7080,7080,0
|
|
20231122,110600,220316810,7080,7080,7080,7080,0
|
|
20231122,110500,220316810,7080,7080,7080,7080,0
|
|
20231122,110400,220316810,7080,7080,7080,7080,0
|
|
20231122,110300,220316810,7080,7080,7080,7080,0
|
|
20231122,110200,220316810,7080,7080,7080,7080,0
|
|
20231122,110100,220316810,7080,7080,7080,7080,0
|
|
20231122,110000,220316810,7080,7080,7080,7080,0
|
|
20231122,105900,220316810,7080,7080,7080,7080,0
|
|
20231122,105800,220316810,7080,7080,7080,7080,0
|
|
20231122,105700,220316810,7080,7080,7080,7080,0
|
|
20231122,105600,220316810,7080,7080,7080,7080,0
|
|
20231122,105500,220316810,7080,7080,7080,7080,0
|
|
20231122,105400,220316810,7080,7080,7080,7080,1
|
|
20231122,105300,220309730,7030,7030,7030,7030,0
|
|
20231122,105200,220309730,7030,7030,7030,7030,2
|
|
20231122,105100,220295670,7040,7040,7040,7040,0
|
|
20231122,105000,220295670,7040,7050,7050,7040,500
|
|
20231122,104900,216775080,7050,7050,7050,7050,0
|
|
20231122,104800,216775080,7050,7080,7090,7050,178
|
|
20231122,104700,215515960,7080,7080,7080,7080,39
|
|
20231122,104600,215239840,7080,7080,7080,7080,0
|
|
20231122,104500,215239840,7080,7080,7080,7080,0
|
|
20231122,104400,215239840,7080,7080,7080,7080,0
|
|
20231122,104300,215239840,7080,7080,7080,7080,0
|
|
20231122,104200,215239840,7080,7080,7080,7080,0
|
|
20231122,104100,215239840,7080,7080,7080,7080,0
|
|
20231122,104000,215239840,7080,7080,7080,7080,0
|
|
20231122,103900,215239840,7080,7080,7080,7080,0
|
|
20231122,103800,215239840,7080,7080,7080,7080,8
|
|
20231122,103700,215183200,7080,7080,7080,7080,0
|
|
20231122,103600,215183200,7080,7080,7080,7080,0
|
|
20231122,103500,215183200,7080,7080,7080,7080,50
|
|
20231122,103400,214829200,7070,7070,7070,7070,0
|
|
20231122,103300,214829200,7070,7070,7070,7070,156
|
|
20231122,103200,213726280,7100,7100,7100,7100,0
|
|
20231122,103100,213726280,7100,7100,7100,7100,0
|
|
20231122,103000,213726280,7100,7100,7100,7100,10
|
|
20231122,102900,213655280,7100,7100,7100,7100,0
|
|
20231122,102800,213655280,7100,7100,7100,7100,0
|
|
20231122,102700,213655280,7100,7070,7100,7070,627
|
|
20231122,102600,209222360,7100,7070,7100,7070,54
|
|
20231122,102500,208840550,7060,7110,7110,7060,305
|
|
20231122,102400,206682710,7110,7110,7110,7110,100
|
|
20231122,102300,205971710,7120,7120,7120,7120,0
|
|
20231122,102200,205971710,7120,7120,7120,7120,0
|
|
20231122,102100,205971710,7120,7080,7120,7060,737
|
|
20231122,102000,200768390,7120,7100,7120,7100,377
|
|
20231122,101900,198091670,7120,7140,7150,7110,130
|
|
20231122,101800,197166870,7140,7140,7140,7140,1
|
|
20231122,101700,197159730,7160,7160,7160,7160,0
|
|
20231122,101600,197159730,7160,7140,7160,7140,15
|
|
20231122,101500,197052530,7160,7160,7160,7160,15
|
|
20231122,101400,196945130,7160,7160,7160,7130,72
|
|
20231122,101300,196429990,7160,7160,7160,7160,11
|
|
20231122,101200,196351230,7150,7150,7150,7150,63
|
|
20231122,101100,195900780,7160,7150,7160,7110,401
|
|
20231122,101000,193039740,7160,7150,7160,7110,2007
|
|
20231122,100900,178725800,7150,7200,7200,7100,1555
|
|
20231122,100800,167650040,7200,7190,7200,7190,58
|
|
20231122,100700,167232970,7130,7190,7210,7130,136
|
|
20231122,100600,166255170,7200,7210,7220,7190,1914
|
|
20231122,100500,152459710,7210,7210,7210,7200,243
|
|
20231122,100400,150708180,7210,7180,7210,7180,1082
|
|
20231122,100300,142924030,7170,7170,7170,7170,39
|
|
20231122,100200,142644400,7170,7160,7180,7150,2176
|
|
20231122,100100,127058470,7160,7130,7160,7100,236
|
|
20231122,100000,125374760,7140,7140,7140,7140,229
|
|
20231122,095900,123739700,7140,7100,7140,7030,81
|
|
20231122,095800,123165690,7130,7120,7140,7050,391
|
|
20231122,095700,120387400,7100,7090,7100,7090,683
|
|
20231122,095600,115542030,7090,7090,7090,7080,498
|
|
20231122,095500,112011260,7090,7050,7090,7050,1964
|
|
20231122,095400,98104180,7010,7010,7010,7010,0
|
|
20231122,095300,98104180,7010,7010,7010,7010,2
|
|
20231122,095200,98090160,7040,7040,7040,7040,0
|
|
20231122,095100,98090160,7040,7040,7040,7040,69
|
|
20231122,095000,97604400,7040,7040,7040,7040,200
|
|
20231122,094900,96196400,7040,7040,7040,7040,0
|
|
20231122,094800,96196400,7040,7040,7040,7040,0
|
|
20231122,094700,96196400,7040,7040,7040,7040,1
|
|
20231122,094600,96189360,7000,7000,7000,7000,104
|
|
20231122,094500,95461360,7000,7000,7000,7000,3
|
|
20231122,094400,95440360,7000,7040,7040,7000,343
|
|
20231122,094300,93037250,7040,7040,7040,7040,43
|
|
20231122,094200,92734530,7040,7040,7040,7040,7
|
|
20231122,094100,92685250,7040,7040,7040,7040,531
|
|
20231122,094000,88947010,7040,7040,7040,7040,50
|
|
20231122,093900,88595010,7040,7040,7040,7040,0
|
|
20231122,093800,88595010,7040,7040,7040,7040,5
|
|
20231122,093700,88559810,7030,7030,7030,7030,222
|
|
20231122,093600,86999150,7030,7040,7040,7030,54
|
|
20231122,093500,86619230,7050,7050,7050,7050,30
|
|
20231122,093400,86407730,7050,7050,7050,7050,0
|
|
20231122,093300,86407730,7050,7050,7050,7050,0
|
|
20231122,093200,86407730,7050,7050,7050,7050,30
|
|
20231122,093100,86196230,7050,7030,7050,7030,130
|
|
20231122,093000,85279750,7030,6990,7030,6980,871
|
|
20231122,092900,79193680,6980,7020,7020,6980,1000
|
|
20231122,092800,72210400,7040,7040,7040,7040,39
|
|
20231122,092700,71935840,7040,7040,7040,7040,302
|
|
20231122,092600,69809760,7030,7020,7030,7020,371
|
|
20231122,092500,67201840,7010,7010,7010,7010,0
|
|
20231122,092400,67201840,7010,7010,7010,7010,0
|
|
20231122,092300,67201840,7010,7010,7010,7010,0
|
|
20231122,092200,67201840,7010,7010,7010,7010,1
|
|
20231122,092100,67194830,7010,7010,7010,7010,0
|
|
20231122,092000,67194830,7010,7010,7010,7010,60
|
|
20231122,091900,66774230,7040,7020,7040,7020,41
|
|
20231122,091800,66486390,6980,7050,7050,6980,2300
|
|
20231122,091700,50420750,7090,7090,7090,7090,100
|
|
20231122,091600,49711750,7090,7080,7090,7080,361
|
|
20231122,091500,47152730,7090,7090,7090,7090,0
|
|
20231122,091400,47152730,7090,7090,7090,7090,0
|
|
20231122,091300,47152730,7090,7090,7090,7090,0
|
|
20231122,091200,47152730,7090,7040,7090,7040,271
|
|
20231122,091100,45244840,7080,7080,7080,7080,40
|
|
20231122,091000,44961640,7090,7080,7090,7080,41
|
|
20231122,090900,44671140,7080,6980,7080,6980,580
|
|
20231122,090800,40597740,6980,6950,6980,6940,2689
|
|
20231122,090700,21857970,6950,6920,6950,6920,200
|
|
20231122,090600,20469040,6930,6910,6930,6910,31
|
|
20231122,090500,20254630,6910,6890,6930,6880,1014
|
|
20231122,090400,13277090,6950,6950,6950,6950,1
|
|
20231122,090300,13270140,6950,6890,6950,6890,16
|
|
20231122,090200,13159840,6890,6890,6890,6890,28
|
|
20231122,090100,12966920,6850,6880,6890,6850,267
|
|
20231122,090000,11134380,6890,6900,6900,6890,1614
|