594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,185100,615410870,7150,7150,7150,7150,1007
|
|
20231120,185000,615410870,7150,7150,7150,7150,0
|
|
20231120,184900,615410870,7150,7150,7150,7150,0
|
|
20231120,184800,615410870,7150,7150,7150,7150,0
|
|
20231120,184700,615410870,7150,7150,7150,7150,0
|
|
20231120,184600,615410870,7150,7150,7150,7150,0
|
|
20231120,184500,615410870,7150,7150,7150,7150,0
|
|
20231120,184400,615410870,7150,7150,7150,7150,0
|
|
20231120,184300,615410870,7150,7150,7150,7150,0
|
|
20231120,184200,615410870,7150,7150,7150,7150,0
|
|
20231120,184100,615410870,7150,7150,7150,7150,0
|
|
20231120,184000,615410870,7150,7150,7150,7150,0
|
|
20231120,183900,615410870,7150,7150,7150,7150,0
|
|
20231120,183800,615410870,7150,7150,7150,7150,0
|
|
20231120,183700,615410870,7150,7150,7150,7150,0
|
|
20231120,183600,615410870,7150,7150,7150,7150,0
|
|
20231120,183500,615410870,7150,7150,7150,7150,0
|
|
20231120,183400,615410870,7150,7150,7150,7150,0
|
|
20231120,183300,615410870,7150,7150,7150,7150,0
|
|
20231120,183200,615410870,7150,7150,7150,7150,0
|
|
20231120,183100,615410870,7150,7150,7150,7150,0
|
|
20231120,183000,615410870,7150,7150,7150,7150,0
|
|
20231120,182900,615410870,7150,7150,7150,7150,0
|
|
20231120,182800,615410870,7150,7150,7150,7150,0
|
|
20231120,182700,615410870,7150,7150,7150,7150,0
|
|
20231120,182600,615410870,7150,7150,7150,7150,0
|
|
20231120,182500,615410870,7150,7150,7150,7150,0
|
|
20231120,182400,615410870,7150,7150,7150,7150,0
|
|
20231120,182300,615410870,7150,7150,7150,7150,0
|
|
20231120,182200,615410870,7150,7150,7150,7150,0
|
|
20231120,182100,615410870,7150,7150,7150,7150,1007
|
|
20231120,182000,615410870,7150,7150,7150,7150,0
|
|
20231120,181900,615410870,7150,7150,7150,7150,0
|
|
20231120,181800,615410870,7150,7150,7150,7150,0
|
|
20231120,181700,615410870,7150,7150,7150,7150,0
|
|
20231120,181600,615410870,7150,7150,7150,7150,0
|
|
20231120,181500,615410870,7150,7150,7150,7150,0
|
|
20231120,181400,615410870,7150,7150,7150,7150,0
|
|
20231120,181300,615410870,7150,7150,7150,7150,0
|
|
20231120,181200,615410870,7150,7150,7150,7150,0
|
|
20231120,181100,615410870,7150,7150,7150,7150,0
|
|
20231120,181000,615410870,7150,7150,7150,7150,0
|
|
20231120,180900,615410870,7150,7150,7150,7150,0
|
|
20231120,180800,615410870,7150,7150,7150,7150,0
|
|
20231120,180700,615410870,7150,7150,7150,7150,0
|
|
20231120,180600,615410870,7150,7150,7150,7150,0
|
|
20231120,180500,615410870,7150,7150,7150,7150,0
|
|
20231120,180400,615410870,7150,7150,7150,7150,0
|
|
20231120,180300,615410870,7150,7150,7150,7150,0
|
|
20231120,180200,615410870,7150,7150,7150,7150,0
|
|
20231120,180100,615410870,7150,7150,7150,7150,0
|
|
20231120,180000,615410870,7150,7150,7150,7150,0
|
|
20231120,175900,615410870,7150,7150,7150,7150,0
|
|
20231120,175800,615410870,7150,7150,7150,7150,0
|
|
20231120,175700,615410870,7150,7150,7150,7150,0
|
|
20231120,175600,615410870,7150,7150,7150,7150,0
|
|
20231120,175500,615410870,7150,7150,7150,7150,0
|
|
20231120,175400,615410870,7150,7150,7150,7150,0
|
|
20231120,175300,615410870,7150,7150,7150,7150,0
|
|
20231120,175200,615410870,7150,7150,7150,7150,0
|
|
20231120,175100,615410870,7150,7150,7150,7150,1007
|
|
20231120,175000,615410870,7150,7150,7150,7150,0
|
|
20231120,174900,615410870,7150,7150,7150,7150,0
|
|
20231120,174800,615410870,7150,7150,7150,7150,0
|
|
20231120,174700,615410870,7150,7150,7150,7150,0
|
|
20231120,174600,615410870,7150,7150,7150,7150,0
|
|
20231120,174500,615410870,7150,7150,7150,7150,0
|
|
20231120,174400,615410870,7150,7150,7150,7150,0
|
|
20231120,174300,615410870,7150,7150,7150,7150,0
|
|
20231120,174200,615410870,7150,7150,7150,7150,0
|
|
20231120,174100,615410870,7150,7150,7150,7150,0
|
|
20231120,174000,615410870,7150,7150,7150,7150,0
|
|
20231120,173900,615410870,7150,7150,7150,7150,0
|
|
20231120,173800,615410870,7150,7150,7150,7150,0
|
|
20231120,173700,615410870,7150,7150,7150,7150,0
|
|
20231120,173600,615410870,7150,7150,7150,7150,0
|
|
20231120,173500,615410870,7150,7150,7150,7150,0
|
|
20231120,173400,615410870,7150,7150,7150,7150,0
|
|
20231120,173300,615410870,7150,7150,7150,7150,0
|
|
20231120,173200,615410870,7150,7150,7150,7150,0
|
|
20231120,173100,615410870,7150,7150,7150,7150,0
|
|
20231120,173000,615410870,7150,7150,7150,7150,0
|
|
20231120,172900,615410870,7150,7150,7150,7150,0
|
|
20231120,172800,615410870,7150,7150,7150,7150,0
|
|
20231120,172700,615410870,7150,7150,7150,7150,0
|
|
20231120,172600,615410870,7150,7150,7150,7150,0
|
|
20231120,172500,615410870,7150,7150,7150,7150,0
|
|
20231120,172400,615410870,7150,7150,7150,7150,0
|
|
20231120,172300,615410870,7150,7150,7150,7150,0
|
|
20231120,172200,615410870,7150,7150,7150,7150,0
|
|
20231120,172100,615410870,7150,7150,7150,7150,1007
|
|
20231120,172000,615410870,7150,7150,7150,7150,0
|
|
20231120,171900,615410870,7150,7150,7150,7150,0
|
|
20231120,171800,615410870,7150,7150,7150,7150,0
|
|
20231120,171700,615410870,7150,7150,7150,7150,0
|
|
20231120,171600,615410870,7150,7150,7150,7150,0
|
|
20231120,171500,615410870,7150,7150,7150,7150,0
|
|
20231120,171400,615410870,7150,7150,7150,7150,0
|
|
20231120,171300,615410870,7150,7150,7150,7150,0
|
|
20231120,171200,615410870,7150,7150,7150,7150,0
|
|
20231120,171100,615410870,7150,7150,7150,7150,0
|
|
20231120,171000,615410870,7150,7150,7150,7150,0
|
|
20231120,170900,615410870,7150,7150,7150,7150,0
|
|
20231120,170800,615410870,7150,7150,7150,7150,0
|
|
20231120,170700,615410870,7150,7150,7150,7150,0
|
|
20231120,170600,615410870,7150,7150,7150,7150,0
|
|
20231120,170500,615410870,7150,7150,7150,7150,0
|
|
20231120,170400,615410870,7150,7150,7150,7150,0
|
|
20231120,170300,615410870,7150,7150,7150,7150,0
|
|
20231120,170200,615410870,7150,7150,7150,7150,0
|
|
20231120,170100,615410870,7150,7150,7150,7150,0
|
|
20231120,170000,615410870,7150,7150,7150,7150,0
|
|
20231120,165900,615410870,7150,7150,7150,7150,0
|
|
20231120,165800,615410870,7150,7150,7150,7150,0
|
|
20231120,165700,615410870,7150,7150,7150,7150,0
|
|
20231120,165600,615410870,7150,7150,7150,7150,0
|
|
20231120,165500,615410870,7150,7150,7150,7150,0
|
|
20231120,165400,615410870,7150,7150,7150,7150,0
|
|
20231120,165300,615410870,7150,7150,7150,7150,0
|
|
20231120,165200,615410870,7150,7150,7150,7150,0
|
|
20231120,165100,615410870,7150,7150,7150,7150,1007
|
|
20231120,165000,615410870,7150,7150,7150,7150,0
|
|
20231120,164900,615410870,7150,7150,7150,7150,0
|
|
20231120,164800,615410870,7150,7150,7150,7150,0
|
|
20231120,164700,615410870,7150,7150,7150,7150,0
|
|
20231120,164600,615410870,7150,7150,7150,7150,0
|
|
20231120,164500,615410870,7150,7150,7150,7150,0
|
|
20231120,164400,615410870,7150,7150,7150,7150,0
|
|
20231120,164300,615410870,7150,7150,7150,7150,0
|
|
20231120,164200,615410870,7150,7150,7150,7150,0
|
|
20231120,164100,615410870,7150,7150,7150,7150,0
|
|
20231120,164000,615410870,7150,7150,7150,7150,0
|
|
20231120,163900,615410870,7150,7150,7150,7150,0
|
|
20231120,163800,615410870,7150,7150,7150,7150,0
|
|
20231120,163700,615410870,7150,7150,7150,7150,0
|
|
20231120,163600,615410870,7150,7150,7150,7150,0
|
|
20231120,163500,615410870,7150,7150,7150,7150,0
|
|
20231120,163400,615410870,7150,7150,7150,7150,0
|
|
20231120,163300,615410870,7150,7150,7150,7150,0
|
|
20231120,163200,615410870,7150,7150,7150,7150,0
|
|
20231120,163100,615410870,7150,7150,7150,7150,0
|
|
20231120,163000,615410870,7150,7150,7150,7150,0
|
|
20231120,162900,615410870,7150,7150,7150,7150,0
|
|
20231120,162800,615410870,7150,7150,7150,7150,0
|
|
20231120,162700,615410870,7150,7150,7150,7150,0
|
|
20231120,162600,615410870,7150,7150,7150,7150,0
|
|
20231120,162500,615410870,7150,7150,7150,7150,0
|
|
20231120,162400,615410870,7150,7150,7150,7150,0
|
|
20231120,162300,615410870,7150,7150,7150,7150,0
|
|
20231120,162200,615410870,7150,7150,7150,7150,0
|
|
20231120,162100,615410870,7150,7150,7150,7150,1007
|
|
20231120,162000,615410870,7150,7150,7150,7150,0
|
|
20231120,161900,615410870,7150,7150,7150,7150,0
|
|
20231120,161800,615410870,7150,7150,7150,7150,0
|
|
20231120,161700,615410870,7150,7150,7150,7150,0
|
|
20231120,161600,615410870,7150,7150,7150,7150,0
|
|
20231120,161500,615410870,7150,7150,7150,7150,0
|
|
20231120,161400,615410870,7150,7150,7150,7150,0
|
|
20231120,161300,615410870,7150,7150,7150,7150,0
|
|
20231120,161200,615410870,7150,7150,7150,7150,0
|
|
20231120,161100,615410870,7150,7150,7150,7150,0
|
|
20231120,161000,615410870,7150,7150,7150,7150,0
|
|
20231120,160900,615410870,7150,7150,7150,7150,0
|
|
20231120,160800,615410870,7150,7150,7150,7150,0
|
|
20231120,160700,615410870,7150,7150,7150,7150,0
|
|
20231120,160600,615410870,7150,7150,7150,7150,0
|
|
20231120,160500,615410870,7150,7150,7150,7150,0
|
|
20231120,160400,615410870,7150,7150,7150,7150,0
|
|
20231120,160300,615410870,7150,7150,7150,7150,0
|
|
20231120,160200,615410870,7150,7150,7150,7150,0
|
|
20231120,160100,615410870,7150,7150,7150,7150,0
|
|
20231120,160000,615410870,7150,7150,7150,7150,0
|
|
20231120,155900,615410870,7150,7150,7150,7150,0
|
|
20231120,155800,615410870,7150,7150,7150,7150,0
|
|
20231120,155700,615410870,7150,7150,7150,7150,0
|
|
20231120,155600,615410870,7150,7150,7150,7150,0
|
|
20231120,155500,615410870,7150,7150,7150,7150,0
|
|
20231120,155400,615410870,7150,7150,7150,7150,0
|
|
20231120,155300,615410870,7150,7150,7150,7150,0
|
|
20231120,155200,615410870,7150,7150,7150,7150,0
|
|
20231120,155100,615410870,7150,7150,7150,7150,1007
|
|
20231120,155000,615410870,7150,7150,7150,7150,0
|
|
20231120,154900,615410870,7150,7150,7150,7150,0
|
|
20231120,154800,615410870,7150,7150,7150,7150,0
|
|
20231120,154700,615410870,7150,7150,7150,7150,0
|
|
20231120,154600,615410870,7150,7150,7150,7150,0
|
|
20231120,154500,615410870,7150,7150,7150,7150,0
|
|
20231120,154400,615410870,7150,7150,7150,7150,0
|
|
20231120,154300,615410870,7150,7150,7150,7150,0
|
|
20231120,154200,615410870,7150,7150,7150,7150,0
|
|
20231120,154100,615410870,7150,7150,7150,7150,0
|
|
20231120,154000,615410870,7150,7150,7150,7150,0
|
|
20231120,153900,615410870,7150,7150,7150,7150,0
|
|
20231120,153800,615410870,7150,7150,7150,7150,0
|
|
20231120,153700,615410870,7150,7150,7150,7150,0
|
|
20231120,153600,615410870,7150,7150,7150,7150,0
|
|
20231120,153500,615410870,7150,7150,7150,7150,0
|
|
20231120,153400,615410870,7150,7150,7150,7150,0
|
|
20231120,153300,615410870,7150,7150,7150,7150,0
|
|
20231120,153200,615410870,7150,7150,7150,7150,0
|
|
20231120,153100,615410870,7150,7150,7150,7150,0
|
|
20231120,153000,615410870,7150,7150,7150,7150,1007
|
|
20231120,152900,608210820,7170,7170,7170,7170,0
|
|
20231120,152800,608210820,7170,7170,7170,7170,0
|
|
20231120,152700,608210820,7170,7170,7170,7170,0
|
|
20231120,152600,608210820,7170,7170,7170,7170,0
|
|
20231120,152500,608210820,7170,7170,7170,7170,0
|
|
20231120,152400,608210820,7170,7170,7170,7170,0
|
|
20231120,152300,608210820,7170,7170,7170,7170,0
|
|
20231120,152200,608210820,7170,7170,7170,7170,0
|
|
20231120,152100,608210820,7170,7170,7170,7170,0
|
|
20231120,152000,608210820,7170,7170,7170,7170,0
|
|
20231120,151900,608210820,7170,7170,7170,7170,0
|
|
20231120,151800,608210820,7170,7150,7170,7150,35
|
|
20231120,151700,607960450,7170,7170,7170,7170,0
|
|
20231120,151600,607960450,7170,7150,7170,7150,25
|
|
20231120,151500,607781650,7150,7160,7160,7150,644
|
|
20231120,151400,603175830,7160,7150,7160,7150,891
|
|
20231120,151300,596802800,7150,7160,7160,7150,22
|
|
20231120,151200,596645480,7170,7170,7170,7170,0
|
|
20231120,151100,596645480,7170,7150,7170,7150,194
|
|
20231120,151000,595258320,7170,7160,7170,7160,25
|
|
20231120,150900,595079270,7170,7170,7170,7170,0
|
|
20231120,150800,595079270,7170,7150,7170,7150,53
|
|
20231120,150700,594699870,7160,7160,7160,7160,0
|
|
20231120,150600,594699870,7160,7160,7170,7160,28
|
|
20231120,150500,594499360,7150,7150,7150,7150,135
|
|
20231120,150400,593534110,7150,7150,7150,7150,0
|
|
20231120,150300,593534110,7150,7150,7150,7150,100
|
|
20231120,150200,592819110,7160,7160,7160,7160,0
|
|
20231120,150100,592819110,7160,7160,7160,7160,0
|
|
20231120,150000,592819110,7160,7160,7160,7160,1244
|
|
20231120,145900,583912070,7160,7170,7180,7160,344
|
|
20231120,145800,581446700,7180,7180,7180,7180,1
|
|
20231120,145700,581439520,7180,7180,7180,7180,0
|
|
20231120,145600,581439520,7180,7180,7180,7180,50
|
|
20231120,145500,581080520,7180,7180,7180,7180,0
|
|
20231120,145400,581080520,7180,7180,7180,7180,0
|
|
20231120,145300,581080520,7180,7180,7180,7180,10
|
|
20231120,145200,581008720,7170,7170,7170,7170,88
|
|
20231120,145100,580377760,7170,7170,7170,7170,0
|
|
20231120,145000,580377760,7170,7170,7170,7170,28
|
|
20231120,144900,580177000,7170,7180,7180,7170,292
|
|
20231120,144800,578082520,7180,7180,7180,7180,82
|
|
20231120,144700,577493760,7190,7190,7190,7190,0
|
|
20231120,144600,577493760,7190,7190,7190,7190,160
|
|
20231120,144500,576343360,7190,7190,7190,7190,470
|
|
20231120,144400,572964060,7190,7190,7190,7190,1
|
|
20231120,144300,572956870,7190,7190,7190,7190,260
|
|
20231120,144200,571087470,7190,7190,7190,7190,500
|
|
20231120,144100,567492470,7190,7180,7190,7180,819
|
|
20231120,144000,561604050,7180,7180,7180,7180,0
|
|
20231120,143900,561604050,7180,7160,7180,7160,64
|
|
20231120,143800,561144610,7170,7170,7170,7170,0
|
|
20231120,143700,561144610,7170,7170,7170,7170,0
|
|
20231120,143600,561144610,7170,7160,7180,7160,302
|
|
20231120,143500,558978260,7170,7160,7170,7160,827
|
|
20231120,143400,553048780,7170,7160,7170,7150,1017
|
|
20231120,143300,545763090,7170,7170,7170,7170,0
|
|
20231120,143200,545763090,7170,7170,7170,7170,0
|
|
20231120,143100,545763090,7170,7150,7170,7150,103
|
|
20231120,143000,545024640,7170,7170,7170,7170,249
|
|
20231120,142900,543239310,7170,7170,7170,7170,1
|
|
20231120,142800,543232140,7150,7150,7150,7150,0
|
|
20231120,142700,543232140,7150,7150,7150,7150,4
|
|
20231120,142600,543203540,7150,7170,7170,7150,3
|
|
20231120,142500,543182070,7170,7160,7170,7160,68
|
|
20231120,142400,542695140,7160,7160,7160,7160,137
|
|
20231120,142300,541714220,7150,7150,7150,7150,0
|
|
20231120,142200,541714220,7150,7170,7170,7150,2
|
|
20231120,142100,541699900,7160,7160,7160,7160,0
|
|
20231120,142000,541699900,7160,7160,7160,7160,297
|
|
20231120,141900,539573380,7160,7180,7180,7160,49
|
|
20231120,141800,539222210,7180,7180,7180,7180,0
|
|
20231120,141700,539222210,7180,7180,7180,7180,1
|
|
20231120,141600,539215030,7170,7170,7170,7170,536
|
|
20231120,141500,535371910,7170,7170,7170,7170,0
|
|
20231120,141400,535371910,7170,7170,7170,7170,200
|
|
20231120,141300,533937910,7170,7170,7170,7170,401
|
|
20231120,141200,531062740,7170,7170,7170,7170,0
|
|
20231120,141100,531062740,7170,7170,7170,7170,24
|
|
20231120,141000,530890660,7170,7160,7170,7160,302
|
|
20231120,140900,528725330,7150,7150,7150,7140,643
|
|
20231120,140800,524133260,7150,7150,7150,7150,0
|
|
20231120,140700,524133260,7150,7150,7150,7150,0
|
|
20231120,140600,524133260,7150,7150,7150,7150,0
|
|
20231120,140500,524133260,7150,7150,7150,7150,41
|
|
20231120,140400,523840110,7140,7140,7140,7140,0
|
|
20231120,140300,523840110,7140,7140,7140,7140,0
|
|
20231120,140200,523840110,7140,7140,7140,7140,0
|
|
20231120,140100,523840110,7140,7150,7150,7140,499
|
|
20231120,140000,520276260,7150,7150,7170,7150,202
|
|
20231120,135900,518830940,7150,7150,7150,7150,100
|
|
20231120,135800,518115940,7150,7150,7150,7150,50
|
|
20231120,135700,517758440,7150,7150,7150,7150,2
|
|
20231120,135600,517744140,7150,7150,7150,7140,669
|
|
20231120,135500,512965790,7150,7150,7150,7150,73
|
|
20231120,135400,512443840,7150,7150,7150,7150,0
|
|
20231120,135300,512443840,7150,7150,7150,7150,0
|
|
20231120,135200,512443840,7150,7150,7150,7150,200
|
|
20231120,135100,511013840,7150,7150,7150,7150,0
|
|
20231120,135000,511013840,7150,7150,7150,7150,3
|
|
20231120,134900,510992390,7140,7140,7140,7140,0
|
|
20231120,134800,510992390,7140,7160,7160,7140,11
|
|
20231120,134700,510913830,7140,7140,7140,7140,0
|
|
20231120,134600,510913830,7140,7140,7140,7140,1
|
|
20231120,134500,510906690,7150,7150,7150,7150,6
|
|
20231120,134400,510863790,7150,7150,7150,7150,27
|
|
20231120,134300,510670740,7160,7160,7160,7160,59
|
|
20231120,134200,510248300,7160,7160,7160,7160,5
|
|
20231120,134100,510212500,7150,7160,7160,7150,6
|
|
20231120,134000,510169550,7160,7160,7160,7160,56
|
|
20231120,133900,509768590,7160,7160,7160,7160,28
|
|
20231120,133800,509568110,7170,7170,7170,7170,7
|
|
20231120,133700,509517920,7170,7170,7170,7170,7
|
|
20231120,133600,509467730,7170,7170,7170,7170,70
|
|
20231120,133500,508965830,7190,7190,7190,7190,0
|
|
20231120,133400,508965830,7190,7190,7190,7190,0
|
|
20231120,133300,508965830,7190,7190,7190,7190,0
|
|
20231120,133200,508965830,7190,7190,7190,7190,1
|
|
20231120,133100,508958640,7150,7190,7190,7150,2002
|
|
20231120,133000,494636750,7160,7180,7180,7160,1085
|
|
20231120,132900,486856320,7190,7180,7190,7180,13
|
|
20231120,132800,486762960,7180,7180,7180,7180,6
|
|
20231120,132700,486719880,7190,7190,7190,7190,0
|
|
20231120,132600,486719880,7190,7190,7190,7190,2
|
|
20231120,132500,486705500,7180,7180,7180,7180,0
|
|
20231120,132400,486705500,7180,7180,7180,7180,0
|
|
20231120,132300,486705500,7180,7180,7180,7180,78
|
|
20231120,132200,486145460,7190,7190,7190,7190,0
|
|
20231120,132100,486145460,7190,7190,7190,7190,0
|
|
20231120,132000,486145460,7190,7190,7190,7190,0
|
|
20231120,131900,486145460,7190,7190,7190,7190,225
|
|
20231120,131800,484527710,7180,7180,7180,7180,27
|
|
20231120,131700,484333850,7180,7180,7180,7180,34
|
|
20231120,131600,484089730,7190,7190,7190,7190,0
|
|
20231120,131500,484089730,7190,7180,7190,7180,201
|
|
20231120,131400,482646540,7180,7180,7180,7180,0
|
|
20231120,131300,482646540,7180,7180,7180,7180,5
|
|
20231120,131200,482610640,7180,7180,7180,7180,0
|
|
20231120,131100,482610640,7180,7180,7180,7180,469
|
|
20231120,131000,479243220,7190,7190,7190,7190,0
|
|
20231120,130900,479243220,7190,7190,7190,7190,0
|
|
20231120,130800,479243220,7190,7190,7190,7190,0
|
|
20231120,130700,479243220,7190,7190,7190,7190,0
|
|
20231120,130600,479243220,7190,7190,7190,7190,0
|
|
20231120,130500,479243220,7190,7190,7190,7190,5
|
|
20231120,130400,479207270,7190,7190,7190,7190,2
|
|
20231120,130300,479192890,7170,7170,7170,7170,32
|
|
20231120,130200,478963450,7170,7170,7170,7170,344
|
|
20231120,130100,476496970,7170,7170,7170,7170,300
|
|
20231120,130000,474345970,7190,7190,7190,7190,1
|
|
20231120,125900,474338780,7190,7190,7190,7190,0
|
|
20231120,125800,474338780,7190,7190,7190,7190,0
|
|
20231120,125700,474338780,7190,7190,7190,7190,1
|
|
20231120,125600,474331590,7180,7180,7180,7180,300
|
|
20231120,125500,472177590,7170,7170,7170,7170,0
|
|
20231120,125400,472177590,7170,7170,7180,7170,7
|
|
20231120,125300,472127380,7170,7170,7170,7170,20
|
|
20231120,125200,471983980,7170,7170,7170,7170,0
|
|
20231120,125100,471983980,7170,7170,7170,7170,0
|
|
20231120,125000,471983980,7170,7170,7170,7170,0
|
|
20231120,124900,471983980,7170,7170,7170,7170,0
|
|
20231120,124800,471983980,7170,7170,7170,7170,5
|
|
20231120,124700,471948130,7170,7170,7170,7170,20
|
|
20231120,124600,471804730,7170,7170,7170,7170,0
|
|
20231120,124500,471804730,7170,7170,7170,7170,11
|
|
20231120,124400,471725860,7170,7160,7170,7160,28
|
|
20231120,124300,471525270,7170,7170,7170,7170,0
|
|
20231120,124200,471525270,7170,7170,7170,7170,0
|
|
20231120,124100,471525270,7170,7170,7170,7170,0
|
|
20231120,124000,471525270,7170,7170,7170,7170,0
|
|
20231120,123900,471525270,7170,7170,7170,7170,8
|
|
20231120,123800,471467910,7160,7160,7160,7160,0
|
|
20231120,123700,471467910,7160,7160,7160,7160,6
|
|
20231120,123600,471424950,7160,7160,7160,7160,0
|
|
20231120,123500,471424950,7160,7170,7170,7160,140
|
|
20231120,123400,470421200,7170,7170,7170,7170,0
|
|
20231120,123300,470421200,7170,7170,7170,7170,0
|
|
20231120,123200,470421200,7170,7170,7170,7170,7
|
|
20231120,123100,470371010,7150,7150,7150,7150,0
|
|
20231120,123000,470371010,7150,7150,7150,7150,0
|
|
20231120,122900,470371010,7150,7150,7150,7150,56
|
|
20231120,122800,469970610,7170,7170,7170,7170,0
|
|
20231120,122700,469970610,7170,7160,7170,7160,566
|
|
20231120,122600,465918040,7160,7160,7160,7160,172
|
|
20231120,122500,464686520,7160,7160,7160,7160,34
|
|
20231120,122400,464443080,7160,7160,7160,7160,0
|
|
20231120,122300,464443080,7160,7160,7160,7160,0
|
|
20231120,122200,464443080,7160,7160,7160,7160,0
|
|
20231120,122100,464443080,7160,7160,7160,7160,0
|
|
20231120,122000,464443080,7160,7160,7160,7160,0
|
|
20231120,121900,464443080,7160,7160,7160,7160,0
|
|
20231120,121800,464443080,7160,7160,7160,7160,0
|
|
20231120,121700,464443080,7160,7180,7180,7150,702
|
|
20231120,121600,459415480,7190,7190,7190,7190,0
|
|
20231120,121500,459415480,7190,7190,7190,7190,0
|
|
20231120,121400,459415480,7190,7190,7190,7190,69
|
|
20231120,121300,458919370,7160,7160,7190,7160,183
|
|
20231120,121200,457609060,7160,7160,7160,7160,0
|
|
20231120,121100,457609060,7160,7190,7190,7160,240
|
|
20231120,121000,455890630,7170,7170,7170,7170,0
|
|
20231120,120900,455890630,7170,7170,7170,7170,320
|
|
20231120,120800,453596230,7190,7190,7190,7190,0
|
|
20231120,120700,453596230,7190,7190,7190,7190,0
|
|
20231120,120600,453596230,7190,7190,7190,7190,4
|
|
20231120,120500,453567470,7200,7200,7200,7200,0
|
|
20231120,120400,453567470,7200,7200,7200,7200,0
|
|
20231120,120300,453567470,7200,7200,7200,7200,0
|
|
20231120,120200,453567470,7200,7200,7200,7200,0
|
|
20231120,120100,453567470,7200,7200,7200,7200,0
|
|
20231120,120000,453567470,7200,7200,7200,7200,0
|
|
20231120,115900,453567470,7200,7200,7200,7200,0
|
|
20231120,115800,453567470,7200,7200,7200,7200,0
|
|
20231120,115700,453567470,7200,7200,7200,7200,0
|
|
20231120,115600,453567470,7200,7200,7200,7200,0
|
|
20231120,115500,453567470,7200,7200,7200,7200,0
|
|
20231120,115400,453567470,7200,7200,7200,7200,138
|
|
20231120,115300,452573870,7200,7200,7200,7200,0
|
|
20231120,115200,452573870,7200,7200,7200,7200,0
|
|
20231120,115100,452573870,7200,7200,7200,7200,0
|
|
20231120,115000,452573870,7200,7200,7200,7200,0
|
|
20231120,114900,452573870,7200,7200,7200,7200,1
|
|
20231120,114800,452566670,7170,7170,7170,7170,0
|
|
20231120,114700,452566670,7170,7190,7190,7170,21
|
|
20231120,114600,452415700,7190,7190,7190,7190,7
|
|
20231120,114500,452365370,7190,7190,7190,7190,400
|
|
20231120,114400,449489370,7190,7190,7190,7190,2
|
|
20231120,114300,449474990,7180,7170,7180,7170,200
|
|
20231120,114200,448039150,7170,7170,7170,7170,4
|
|
20231120,114100,448010470,7160,7160,7160,7160,673
|
|
20231120,114000,443191790,7160,7160,7160,7160,327
|
|
20231120,113900,440850470,7160,7170,7170,7160,1078
|
|
20231120,113800,433126210,7180,7180,7180,7180,40
|
|
20231120,113700,432839010,7190,7190,7190,7190,100
|
|
20231120,113600,432120010,7190,7190,7190,7190,0
|
|
20231120,113500,432120010,7190,7190,7190,7190,0
|
|
20231120,113400,432120010,7190,7190,7190,7190,0
|
|
20231120,113300,432120010,7190,7190,7190,7190,0
|
|
20231120,113200,432120010,7190,7190,7190,7190,0
|
|
20231120,113100,432120010,7190,7190,7190,7190,0
|
|
20231120,113000,432120010,7190,7190,7190,7190,0
|
|
20231120,112900,432120010,7190,7190,7190,7190,0
|
|
20231120,112800,432120010,7190,7190,7190,7190,50
|
|
20231120,112700,431760510,7190,7190,7190,7190,0
|
|
20231120,112600,431760510,7190,7190,7190,7190,0
|
|
20231120,112500,431760510,7190,7190,7190,7190,0
|
|
20231120,112400,431760510,7190,7190,7190,7190,8
|
|
20231120,112300,431702990,7190,7190,7190,7190,7
|
|
20231120,112200,431652660,7190,7190,7190,7190,100
|
|
20231120,112100,430933660,7190,7190,7190,7190,0
|
|
20231120,112000,430933660,7190,7180,7190,7180,12
|
|
20231120,111900,430847390,7170,7170,7170,7170,147
|
|
20231120,111800,429793400,7180,7180,7180,7180,0
|
|
20231120,111700,429793400,7180,7190,7190,7180,868
|
|
20231120,111600,423559170,7200,7200,7200,7200,0
|
|
20231120,111500,423559170,7200,7200,7200,7200,450
|
|
20231120,111400,420319170,7200,7200,7200,7200,0
|
|
20231120,111300,420319170,7200,7200,7200,7200,140
|
|
20231120,111200,419311170,7200,7200,7200,7200,100
|
|
20231120,111100,418591170,7200,7200,7200,7200,0
|
|
20231120,111000,418591170,7200,7200,7200,7200,2
|
|
20231120,110900,418576770,7190,7190,7190,7190,300
|
|
20231120,110800,416419770,7180,7180,7180,7180,0
|
|
20231120,110700,416419770,7180,7180,7180,7180,293
|
|
20231120,110600,414316030,7180,7180,7180,7180,7
|
|
20231120,110500,414265770,7170,7170,7170,7170,0
|
|
20231120,110400,414265770,7170,7170,7170,7170,247
|
|
20231120,110300,412494780,7160,7160,7160,7160,22
|
|
20231120,110200,412337260,7170,7170,7170,7170,29
|
|
20231120,110100,412129330,7150,7150,7150,7150,27
|
|
20231120,110000,411936280,7160,7160,7160,7160,3
|
|
20231120,105900,411914800,7170,7170,7170,7170,0
|
|
20231120,105800,411914800,7170,7170,7170,7170,2
|
|
20231120,105700,411900460,7150,7150,7150,7150,7
|
|
20231120,105600,411850410,7170,7170,7170,7170,0
|
|
20231120,105500,411850410,7170,7170,7170,7170,15
|
|
20231120,105400,411742860,7170,7170,7170,7170,0
|
|
20231120,105300,411742860,7170,7170,7170,7170,0
|
|
20231120,105200,411742860,7170,7170,7170,7170,0
|
|
20231120,105100,411742860,7170,7170,7170,7170,1
|
|
20231120,105000,411735690,7170,7170,7170,7170,200
|
|
20231120,104900,410301690,7170,7170,7170,7170,2
|
|
20231120,104800,410287350,7150,7170,7170,7150,11
|
|
20231120,104700,410208680,7170,7170,7170,7170,100
|
|
20231120,104600,409491680,7170,7170,7170,7170,69
|
|
20231120,104500,408996950,7150,7150,7150,7150,0
|
|
20231120,104400,408996950,7150,7150,7150,7150,632
|
|
20231120,104300,404478150,7170,7170,7170,7170,0
|
|
20231120,104200,404478150,7170,7150,7170,7150,3
|
|
20231120,104100,404456660,7150,7150,7150,7150,0
|
|
20231120,104000,404456660,7150,7150,7150,7150,0
|
|
20231120,103900,404456660,7150,7150,7150,7150,0
|
|
20231120,103800,404456660,7150,7150,7150,7150,9
|
|
20231120,103700,404392310,7150,7150,7150,7150,250
|
|
20231120,103600,402604810,7160,7160,7160,7160,457
|
|
20231120,103500,399332690,7170,7150,7170,7150,302
|
|
20231120,103400,397173350,7140,7140,7140,7140,0
|
|
20231120,103300,397173350,7140,7140,7140,7140,0
|
|
20231120,103200,397173350,7140,7170,7170,7140,17
|
|
20231120,103100,397051520,7140,7160,7160,7140,241
|
|
20231120,103000,395330720,7160,7150,7160,7140,1421
|
|
20231120,102900,385158180,7150,7140,7150,7140,58
|
|
20231120,102800,384744050,7130,7130,7130,7130,0
|
|
20231120,102700,384744050,7130,7130,7130,7130,60
|
|
20231120,102600,384316250,7120,7120,7120,7120,30
|
|
20231120,102500,384102650,7120,7130,7130,7120,668
|
|
20231120,102400,379345010,7130,7130,7130,7130,452
|
|
20231120,102300,376122250,7110,7110,7110,7110,0
|
|
20231120,102200,376122250,7110,7110,7110,7110,53
|
|
20231120,102100,375745420,7110,7110,7130,7110,309
|
|
20231120,102000,373548130,7140,7120,7140,7120,126
|
|
20231120,101900,372650990,7120,7120,7120,7120,1
|
|
20231120,101800,372643870,7110,7110,7110,7110,564
|
|
20231120,101700,368633830,7140,7150,7150,7120,1466
|
|
20231120,101600,358193900,7130,7150,7150,7130,3
|
|
20231120,101500,358172490,7120,7120,7120,7120,25
|
|
20231120,101400,357994490,7160,7160,7160,7160,1
|
|
20231120,101300,357987330,7120,7120,7120,7120,4
|
|
20231120,101200,357958850,7160,7160,7160,7160,0
|
|
20231120,101100,357958850,7160,7120,7160,7120,368
|
|
20231120,101000,355338650,7120,7120,7120,7120,12
|
|
20231120,100900,355253210,7160,7160,7160,7160,200
|
|
20231120,100800,353821210,7160,7160,7160,7160,11
|
|
20231120,100700,353742450,7160,7160,7160,7160,0
|
|
20231120,100600,353742450,7160,7160,7160,7160,0
|
|
20231120,100500,353742450,7160,7130,7160,7120,143
|
|
20231120,100400,352724140,7130,7130,7130,7130,0
|
|
20231120,100300,352724140,7130,7160,7160,7130,230
|
|
20231120,100200,351083340,7160,7160,7160,7160,2
|
|
20231120,100100,351069020,7170,7170,7170,7170,0
|
|
20231120,100000,351069020,7170,7170,7170,7170,0
|
|
20231120,095900,351069020,7170,7170,7170,7170,0
|
|
20231120,095800,351069020,7170,7150,7170,7150,125
|
|
20231120,095700,350175250,7140,7120,7140,7120,284
|
|
20231120,095600,348151170,7120,7120,7120,7120,3
|
|
20231120,095500,348129810,7130,7120,7150,7120,15
|
|
20231120,095400,348022840,7140,7140,7140,7140,298
|
|
20231120,095300,345895120,7120,7120,7120,7120,19
|
|
20231120,095200,345759840,7110,7110,7110,7110,10
|
|
20231120,095100,345688740,7140,7140,7140,7140,2
|
|
20231120,095000,345674460,7110,7120,7120,7110,70
|
|
20231120,094900,345176660,7120,7120,7120,7120,0
|
|
20231120,094800,345176660,7120,7120,7120,7120,4
|
|
20231120,094700,345148180,7120,7120,7120,7120,96
|
|
20231120,094600,344464660,7120,7140,7140,7120,171
|
|
20231120,094500,343245020,7140,7140,7140,7140,18
|
|
20231120,094400,343116500,7140,7140,7140,7140,7
|
|
20231120,094300,343066520,7150,7150,7150,7150,1
|
|
20231120,094200,343059370,7130,7150,7150,7130,24
|
|
20231120,094100,342888170,7150,7120,7150,7100,2257
|
|
20231120,094000,326857450,7150,7120,7150,7120,76
|
|
20231120,093900,326315870,7120,7120,7120,7120,1
|
|
20231120,093800,326308750,7140,7140,7140,7140,5
|
|
20231120,093700,326273050,7140,7140,7140,7140,100
|
|
20231120,093600,325559050,7130,7130,7130,7120,501
|
|
20231120,093500,321986930,7120,7100,7120,7100,88
|
|
20231120,093400,321360390,7110,7080,7110,7080,1271
|
|
20231120,093300,312335570,7100,7080,7100,7080,2
|
|
20231120,093200,312321390,7070,7070,7070,7070,394
|
|
20231120,093100,309535810,7060,7060,7060,7060,226
|
|
20231120,093000,307940250,7060,7050,7060,7050,104
|
|
20231120,092900,307206810,7060,7070,7070,7060,1120
|
|
20231120,092800,299290100,7080,7100,7100,7080,883
|
|
20231120,092700,293037900,7090,7090,7090,7090,121
|
|
20231120,092600,292180010,7100,7100,7100,7090,220
|
|
20231120,092500,290619060,7100,7100,7100,7100,0
|
|
20231120,092400,290619060,7100,7100,7100,7100,164
|
|
20231120,092300,289454660,7090,7090,7090,7090,1
|
|
20231120,092200,289447570,7080,7080,7080,7080,0
|
|
20231120,092100,289447570,7080,7080,7080,7080,2
|
|
20231120,092000,289433410,7080,7080,7080,7080,500
|
|
20231120,091900,285893410,7080,7100,7100,7080,648
|
|
20231120,091800,281304070,7110,7120,7120,7110,1541
|
|
20231120,091700,270345610,7120,7120,7120,7110,36
|
|
20231120,091600,270089510,7120,7120,7120,7120,11
|
|
20231120,091500,270011190,7120,7120,7120,7110,157
|
|
20231120,091400,268893360,7110,7100,7110,7100,1313
|
|
20231120,091300,259569480,7100,7080,7100,7080,658
|
|
20231120,091200,254905020,7100,7080,7100,7080,1413
|
|
20231120,091100,244900920,7060,7100,7100,7060,1031
|
|
20231120,091000,237608450,7100,7090,7100,7080,1850
|
|
20231120,090900,224485210,7090,7090,7090,7060,796
|
|
20231120,090800,218845290,7090,7000,7090,7000,5824
|
|
20231120,090700,177941770,6990,7110,7110,6990,9585
|
|
20231120,090600,110569700,7110,7130,7130,7050,2050
|
|
20231120,090500,96068580,7130,7180,7180,7090,5385
|
|
20231120,090400,57659030,7210,7210,7210,7210,6
|
|
20231120,090300,57615770,7170,7200,7200,7170,1313
|
|
20231120,090200,48189600,7200,7170,7210,7170,340
|
|
20231120,090100,45746580,7210,7180,7210,7170,680
|
|
20231120,090000,40845360,7180,7350,7350,7180,5626
|