594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185100,413599420,7260,7260,7260,7260,1980
|
|
20231121,185000,413599420,7260,7260,7260,7260,0
|
|
20231121,184900,413599420,7260,7260,7260,7260,0
|
|
20231121,184800,413599420,7260,7260,7260,7260,0
|
|
20231121,184700,413599420,7260,7260,7260,7260,0
|
|
20231121,184600,413599420,7260,7260,7260,7260,0
|
|
20231121,184500,413599420,7260,7260,7260,7260,0
|
|
20231121,184400,413599420,7260,7260,7260,7260,0
|
|
20231121,184300,413599420,7260,7260,7260,7260,0
|
|
20231121,184200,413599420,7260,7260,7260,7260,0
|
|
20231121,184100,413599420,7260,7260,7260,7260,0
|
|
20231121,184000,413599420,7260,7260,7260,7260,0
|
|
20231121,183900,413599420,7260,7260,7260,7260,0
|
|
20231121,183800,413599420,7260,7260,7260,7260,0
|
|
20231121,183700,413599420,7260,7260,7260,7260,0
|
|
20231121,183600,413599420,7260,7260,7260,7260,0
|
|
20231121,183500,413599420,7260,7260,7260,7260,0
|
|
20231121,183400,413599420,7260,7260,7260,7260,0
|
|
20231121,183300,413599420,7260,7260,7260,7260,0
|
|
20231121,183200,413599420,7260,7260,7260,7260,0
|
|
20231121,183100,413599420,7260,7260,7260,7260,0
|
|
20231121,183000,413599420,7260,7260,7260,7260,0
|
|
20231121,182900,413599420,7260,7260,7260,7260,0
|
|
20231121,182800,413599420,7260,7260,7260,7260,0
|
|
20231121,182700,413599420,7260,7260,7260,7260,0
|
|
20231121,182600,413599420,7260,7260,7260,7260,0
|
|
20231121,182500,413599420,7260,7260,7260,7260,0
|
|
20231121,182400,413599420,7260,7260,7260,7260,0
|
|
20231121,182300,413599420,7260,7260,7260,7260,0
|
|
20231121,182200,413599420,7260,7260,7260,7260,0
|
|
20231121,182100,413599420,7260,7260,7260,7260,1980
|
|
20231121,182000,413599420,7260,7260,7260,7260,0
|
|
20231121,181900,413599420,7260,7260,7260,7260,0
|
|
20231121,181800,413599420,7260,7260,7260,7260,0
|
|
20231121,181700,413599420,7260,7260,7260,7260,0
|
|
20231121,181600,413599420,7260,7260,7260,7260,0
|
|
20231121,181500,413599420,7260,7260,7260,7260,0
|
|
20231121,181400,413599420,7260,7260,7260,7260,0
|
|
20231121,181300,413599420,7260,7260,7260,7260,0
|
|
20231121,181200,413599420,7260,7260,7260,7260,0
|
|
20231121,181100,413599420,7260,7260,7260,7260,0
|
|
20231121,181000,413599420,7260,7260,7260,7260,0
|
|
20231121,180900,413599420,7260,7260,7260,7260,0
|
|
20231121,180800,413599420,7260,7260,7260,7260,0
|
|
20231121,180700,413599420,7260,7260,7260,7260,0
|
|
20231121,180600,413599420,7260,7260,7260,7260,0
|
|
20231121,180500,413599420,7260,7260,7260,7260,0
|
|
20231121,180400,413599420,7260,7260,7260,7260,0
|
|
20231121,180300,413599420,7260,7260,7260,7260,0
|
|
20231121,180200,413599420,7260,7260,7260,7260,0
|
|
20231121,180100,413599420,7260,7260,7260,7260,0
|
|
20231121,180000,413599420,7260,7260,7260,7260,0
|
|
20231121,175900,413599420,7260,7260,7260,7260,0
|
|
20231121,175800,413599420,7260,7260,7260,7260,0
|
|
20231121,175700,413599420,7260,7260,7260,7260,0
|
|
20231121,175600,413599420,7260,7260,7260,7260,0
|
|
20231121,175500,413599420,7260,7260,7260,7260,0
|
|
20231121,175400,413599420,7260,7260,7260,7260,0
|
|
20231121,175300,413599420,7260,7260,7260,7260,0
|
|
20231121,175200,413599420,7260,7260,7260,7260,0
|
|
20231121,175100,413599420,7260,7260,7260,7260,1980
|
|
20231121,175000,413599420,7260,7260,7260,7260,0
|
|
20231121,174900,413599420,7260,7260,7260,7260,0
|
|
20231121,174800,413599420,7260,7260,7260,7260,0
|
|
20231121,174700,413599420,7260,7260,7260,7260,0
|
|
20231121,174600,413599420,7260,7260,7260,7260,0
|
|
20231121,174500,413599420,7260,7260,7260,7260,0
|
|
20231121,174400,413599420,7260,7260,7260,7260,0
|
|
20231121,174300,413599420,7260,7260,7260,7260,0
|
|
20231121,174200,413599420,7260,7260,7260,7260,0
|
|
20231121,174100,413599420,7260,7260,7260,7260,0
|
|
20231121,174000,413599420,7260,7260,7260,7260,0
|
|
20231121,173900,413599420,7260,7260,7260,7260,0
|
|
20231121,173800,413599420,7260,7260,7260,7260,0
|
|
20231121,173700,413599420,7260,7260,7260,7260,0
|
|
20231121,173600,413599420,7260,7260,7260,7260,0
|
|
20231121,173500,413599420,7260,7260,7260,7260,0
|
|
20231121,173400,413599420,7260,7260,7260,7260,0
|
|
20231121,173300,413599420,7260,7260,7260,7260,0
|
|
20231121,173200,413599420,7260,7260,7260,7260,0
|
|
20231121,173100,413599420,7260,7260,7260,7260,0
|
|
20231121,173000,413599420,7260,7260,7260,7260,0
|
|
20231121,172900,413599420,7260,7260,7260,7260,0
|
|
20231121,172800,413599420,7260,7260,7260,7260,0
|
|
20231121,172700,413599420,7260,7260,7260,7260,0
|
|
20231121,172600,413599420,7260,7260,7260,7260,0
|
|
20231121,172500,413599420,7260,7260,7260,7260,0
|
|
20231121,172400,413599420,7260,7260,7260,7260,0
|
|
20231121,172300,413599420,7260,7260,7260,7260,0
|
|
20231121,172200,413599420,7260,7260,7260,7260,0
|
|
20231121,172100,413599420,7260,7260,7260,7260,1980
|
|
20231121,172000,413599420,7260,7260,7260,7260,0
|
|
20231121,171900,413599420,7260,7260,7260,7260,0
|
|
20231121,171800,413599420,7260,7260,7260,7260,0
|
|
20231121,171700,413599420,7260,7260,7260,7260,0
|
|
20231121,171600,413599420,7260,7260,7260,7260,0
|
|
20231121,171500,413599420,7260,7260,7260,7260,0
|
|
20231121,171400,413599420,7260,7260,7260,7260,0
|
|
20231121,171300,413599420,7260,7260,7260,7260,0
|
|
20231121,171200,413599420,7260,7260,7260,7260,0
|
|
20231121,171100,413599420,7260,7260,7260,7260,0
|
|
20231121,171000,413599420,7260,7260,7260,7260,0
|
|
20231121,170900,413599420,7260,7260,7260,7260,0
|
|
20231121,170800,413599420,7260,7260,7260,7260,0
|
|
20231121,170700,413599420,7260,7260,7260,7260,0
|
|
20231121,170600,413599420,7260,7260,7260,7260,0
|
|
20231121,170500,413599420,7260,7260,7260,7260,0
|
|
20231121,170400,413599420,7260,7260,7260,7260,0
|
|
20231121,170300,413599420,7260,7260,7260,7260,0
|
|
20231121,170200,413599420,7260,7260,7260,7260,0
|
|
20231121,170100,413599420,7260,7260,7260,7260,0
|
|
20231121,170000,413599420,7260,7260,7260,7260,0
|
|
20231121,165900,413599420,7260,7260,7260,7260,0
|
|
20231121,165800,413599420,7260,7260,7260,7260,0
|
|
20231121,165700,413599420,7260,7260,7260,7260,0
|
|
20231121,165600,413599420,7260,7260,7260,7260,0
|
|
20231121,165500,413599420,7260,7260,7260,7260,0
|
|
20231121,165400,413599420,7260,7260,7260,7260,0
|
|
20231121,165300,413599420,7260,7260,7260,7260,0
|
|
20231121,165200,413599420,7260,7260,7260,7260,0
|
|
20231121,165100,413599420,7260,7260,7260,7260,1980
|
|
20231121,165000,413599420,7260,7260,7260,7260,0
|
|
20231121,164900,413599420,7260,7260,7260,7260,0
|
|
20231121,164800,413599420,7260,7260,7260,7260,0
|
|
20231121,164700,413599420,7260,7260,7260,7260,0
|
|
20231121,164600,413599420,7260,7260,7260,7260,0
|
|
20231121,164500,413599420,7260,7260,7260,7260,0
|
|
20231121,164400,413599420,7260,7260,7260,7260,0
|
|
20231121,164300,413599420,7260,7260,7260,7260,0
|
|
20231121,164200,413599420,7260,7260,7260,7260,0
|
|
20231121,164100,413599420,7260,7260,7260,7260,0
|
|
20231121,164000,413599420,7260,7260,7260,7260,0
|
|
20231121,163900,413599420,7260,7260,7260,7260,0
|
|
20231121,163800,413599420,7260,7260,7260,7260,0
|
|
20231121,163700,413599420,7260,7260,7260,7260,0
|
|
20231121,163600,413599420,7260,7260,7260,7260,0
|
|
20231121,163500,413599420,7260,7260,7260,7260,0
|
|
20231121,163400,413599420,7260,7260,7260,7260,0
|
|
20231121,163300,413599420,7260,7260,7260,7260,0
|
|
20231121,163200,413599420,7260,7260,7260,7260,0
|
|
20231121,163100,413599420,7260,7260,7260,7260,0
|
|
20231121,163000,413599420,7260,7260,7260,7260,0
|
|
20231121,162900,413599420,7260,7260,7260,7260,0
|
|
20231121,162800,413599420,7260,7260,7260,7260,0
|
|
20231121,162700,413599420,7260,7260,7260,7260,0
|
|
20231121,162600,413599420,7260,7260,7260,7260,0
|
|
20231121,162500,413599420,7260,7260,7260,7260,0
|
|
20231121,162400,413599420,7260,7260,7260,7260,0
|
|
20231121,162300,413599420,7260,7260,7260,7260,0
|
|
20231121,162200,413599420,7260,7260,7260,7260,0
|
|
20231121,162100,413599420,7260,7260,7260,7260,1980
|
|
20231121,162000,413599420,7260,7260,7260,7260,0
|
|
20231121,161900,413599420,7260,7260,7260,7260,0
|
|
20231121,161800,413599420,7260,7260,7260,7260,0
|
|
20231121,161700,413599420,7260,7260,7260,7260,0
|
|
20231121,161600,413599420,7260,7260,7260,7260,0
|
|
20231121,161500,413599420,7260,7260,7260,7260,0
|
|
20231121,161400,413599420,7260,7260,7260,7260,0
|
|
20231121,161300,413599420,7260,7260,7260,7260,0
|
|
20231121,161200,413599420,7260,7260,7260,7260,0
|
|
20231121,161100,413599420,7260,7260,7260,7260,0
|
|
20231121,161000,413599420,7260,7260,7260,7260,0
|
|
20231121,160900,413599420,7260,7260,7260,7260,0
|
|
20231121,160800,413599420,7260,7260,7260,7260,0
|
|
20231121,160700,413599420,7260,7260,7260,7260,0
|
|
20231121,160600,413599420,7260,7260,7260,7260,0
|
|
20231121,160500,413599420,7260,7260,7260,7260,0
|
|
20231121,160400,413599420,7260,7260,7260,7260,0
|
|
20231121,160300,413599420,7260,7260,7260,7260,0
|
|
20231121,160200,413599420,7260,7260,7260,7260,0
|
|
20231121,160100,413599420,7260,7260,7260,7260,0
|
|
20231121,160000,413599420,7260,7260,7260,7260,0
|
|
20231121,155900,413599420,7260,7260,7260,7260,0
|
|
20231121,155800,413599420,7260,7260,7260,7260,0
|
|
20231121,155700,413599420,7260,7260,7260,7260,0
|
|
20231121,155600,413599420,7260,7260,7260,7260,0
|
|
20231121,155500,413599420,7260,7260,7260,7260,0
|
|
20231121,155400,413599420,7260,7260,7260,7260,0
|
|
20231121,155300,413599420,7260,7260,7260,7260,0
|
|
20231121,155200,413599420,7260,7260,7260,7260,0
|
|
20231121,155100,413599420,7260,7260,7260,7260,1980
|
|
20231121,155000,413599420,7260,7260,7260,7260,0
|
|
20231121,154900,413599420,7260,7260,7260,7260,0
|
|
20231121,154800,413599420,7260,7260,7260,7260,0
|
|
20231121,154700,413599420,7260,7260,7260,7260,0
|
|
20231121,154600,413599420,7260,7260,7260,7260,0
|
|
20231121,154500,413599420,7260,7260,7260,7260,0
|
|
20231121,154400,413599420,7260,7260,7260,7260,0
|
|
20231121,154300,413599420,7260,7260,7260,7260,0
|
|
20231121,154200,413599420,7260,7260,7260,7260,0
|
|
20231121,154100,413599420,7260,7260,7260,7260,0
|
|
20231121,154000,413599420,7260,7260,7260,7260,0
|
|
20231121,153900,413599420,7260,7260,7260,7260,0
|
|
20231121,153800,413599420,7260,7260,7260,7260,0
|
|
20231121,153700,413599420,7260,7260,7260,7260,0
|
|
20231121,153600,413599420,7260,7260,7260,7260,0
|
|
20231121,153500,413599420,7260,7260,7260,7260,0
|
|
20231121,153400,413599420,7260,7260,7260,7260,0
|
|
20231121,153300,413599420,7260,7260,7260,7260,0
|
|
20231121,153200,413599420,7260,7260,7260,7260,0
|
|
20231121,153100,413599420,7260,7260,7260,7260,0
|
|
20231121,153000,413599420,7260,7260,7260,7260,1980
|
|
20231121,152900,399224620,7260,7260,7260,7260,0
|
|
20231121,152800,399224620,7260,7260,7260,7260,0
|
|
20231121,152700,399224620,7260,7260,7260,7260,0
|
|
20231121,152600,399224620,7260,7260,7260,7260,0
|
|
20231121,152500,399224620,7260,7260,7260,7260,0
|
|
20231121,152400,399224620,7260,7260,7260,7260,0
|
|
20231121,152300,399224620,7260,7260,7260,7260,0
|
|
20231121,152200,399224620,7260,7260,7260,7260,0
|
|
20231121,152100,399224620,7260,7260,7260,7260,0
|
|
20231121,152000,399224620,7260,7260,7260,7260,0
|
|
20231121,151900,399224620,7260,7260,7260,7230,261
|
|
20231121,151800,397337500,7220,7220,7260,7220,34
|
|
20231121,151700,397091620,7210,7270,7270,7210,277
|
|
20231121,151600,395090470,7270,7250,7270,7250,200
|
|
20231121,151500,393636770,7250,7250,7250,7250,124
|
|
20231121,151400,392737770,7240,7240,7240,7240,500
|
|
20231121,151300,389117770,7240,7240,7240,7240,0
|
|
20231121,151200,389117770,7240,7240,7240,7240,1
|
|
20231121,151100,389110530,7250,7250,7250,7250,0
|
|
20231121,151000,389110530,7250,7250,7250,7250,470
|
|
20231121,150900,385703030,7250,7250,7250,7250,200
|
|
20231121,150800,384253030,7250,7250,7250,7250,17
|
|
20231121,150700,384129780,7250,7250,7250,7250,0
|
|
20231121,150600,384129780,7250,7250,7250,7250,0
|
|
20231121,150500,384129780,7250,7250,7250,7250,0
|
|
20231121,150400,384129780,7250,7250,7250,7250,0
|
|
20231121,150300,384129780,7250,7250,7250,7250,0
|
|
20231121,150200,384129780,7250,7250,7250,7250,0
|
|
20231121,150100,384129780,7250,7250,7250,7250,219
|
|
20231121,150000,382542030,7230,7230,7230,7230,0
|
|
20231121,145900,382542030,7230,7240,7250,7230,289
|
|
20231121,145800,380446870,7270,7270,7270,7270,0
|
|
20231121,145700,380446870,7270,7270,7270,7270,0
|
|
20231121,145600,380446870,7270,7270,7270,7270,0
|
|
20231121,145500,380446870,7270,7220,7270,7210,162
|
|
20231121,145400,379271000,7220,7220,7220,7220,631
|
|
20231121,145300,374715180,7230,7230,7230,7230,245
|
|
20231121,145200,372943830,7230,7240,7240,7230,1054
|
|
20231121,145100,365323280,7260,7260,7260,7260,2
|
|
20231121,145000,365308760,7240,7240,7240,7240,1
|
|
20231121,144900,365301520,7260,7260,7260,7260,1
|
|
20231121,144800,365294260,7270,7270,7270,7270,2
|
|
20231121,144700,365279720,7230,7250,7270,7230,487
|
|
20231121,144600,361754820,7250,7250,7250,7250,0
|
|
20231121,144500,361754820,7250,7250,7250,7250,0
|
|
20231121,144400,361754820,7250,7250,7250,7250,96
|
|
20231121,144300,361058820,7250,7250,7250,7250,100
|
|
20231121,144200,360333820,7270,7270,7270,7270,318
|
|
20231121,144100,358021960,7290,7290,7290,7290,0
|
|
20231121,144000,358021960,7290,7290,7290,7290,4
|
|
20231121,143900,357992800,7280,7280,7280,7280,0
|
|
20231121,143800,357992800,7280,7280,7280,7280,30
|
|
20231121,143700,357774400,7280,7280,7280,7280,0
|
|
20231121,143600,357774400,7280,7280,7280,7280,500
|
|
20231121,143500,354134400,7290,7290,7290,7290,0
|
|
20231121,143400,354134400,7290,7290,7290,7290,0
|
|
20231121,143300,354134400,7290,7290,7290,7290,0
|
|
20231121,143200,354134400,7290,7290,7290,7290,0
|
|
20231121,143100,354134400,7290,7290,7290,7290,0
|
|
20231121,143000,354134400,7290,7290,7290,7290,319
|
|
20231121,142900,351808890,7290,7280,7290,7280,3
|
|
20231121,142800,351787030,7280,7280,7280,7280,0
|
|
20231121,142700,351787030,7280,7280,7280,7280,28
|
|
20231121,142600,351583190,7280,7280,7280,7280,22
|
|
20231121,142500,351423030,7280,7280,7280,7280,1
|
|
20231121,142400,351415750,7280,7280,7280,7280,0
|
|
20231121,142300,351415750,7280,7280,7280,7280,0
|
|
20231121,142200,351415750,7280,7280,7280,7280,0
|
|
20231121,142100,351415750,7280,7280,7280,7280,1
|
|
20231121,142000,351408470,7270,7270,7270,7270,0
|
|
20231121,141900,351408470,7270,7270,7270,7270,0
|
|
20231121,141800,351408470,7270,7270,7270,7270,0
|
|
20231121,141700,351408470,7270,7270,7270,7270,1
|
|
20231121,141600,351401200,7290,7290,7290,7290,52
|
|
20231121,141500,351022120,7290,7290,7290,7290,2
|
|
20231121,141400,351007540,7270,7270,7270,7270,0
|
|
20231121,141300,351007540,7270,7270,7270,7270,0
|
|
20231121,141200,351007540,7270,7270,7270,7270,0
|
|
20231121,141100,351007540,7270,7290,7290,7270,66
|
|
20231121,141000,350527640,7270,7270,7270,7270,131
|
|
20231121,140900,349575270,7290,7280,7290,7280,110
|
|
20231121,140800,348774460,7280,7270,7280,7270,288
|
|
20231121,140700,346680650,7280,7280,7280,7270,341
|
|
20231121,140600,344201440,7270,7270,7270,7270,459
|
|
20231121,140500,340864510,7270,7280,7280,7270,143
|
|
20231121,140400,339824890,7270,7270,7270,7270,0
|
|
20231121,140300,339824890,7270,7270,7270,7270,15
|
|
20231121,140200,339715840,7270,7270,7270,7270,0
|
|
20231121,140100,339715840,7270,7270,7270,7270,300
|
|
20231121,140000,337534840,7270,7270,7270,7270,89
|
|
20231121,135900,336887810,7270,7270,7270,7270,0
|
|
20231121,135800,336887810,7270,7270,7270,7270,0
|
|
20231121,135700,336887810,7270,7270,7270,7270,3
|
|
20231121,135600,336866000,7280,7280,7280,7280,0
|
|
20231121,135500,336866000,7280,7280,7280,7280,0
|
|
20231121,135400,336866000,7280,7280,7280,7280,0
|
|
20231121,135300,336866000,7280,7280,7280,7280,0
|
|
20231121,135200,336866000,7280,7280,7280,7280,0
|
|
20231121,135100,336866000,7280,7280,7280,7280,0
|
|
20231121,135000,336866000,7280,7280,7280,7280,0
|
|
20231121,134900,336866000,7280,7280,7280,7280,1
|
|
20231121,134800,336858720,7280,7280,7280,7280,2
|
|
20231121,134700,336844160,7250,7250,7250,7250,0
|
|
20231121,134600,336844160,7250,7250,7250,7250,0
|
|
20231121,134500,336844160,7250,7250,7250,7250,0
|
|
20231121,134400,336844160,7250,7250,7250,7250,0
|
|
20231121,134300,336844160,7250,7250,7250,7250,0
|
|
20231121,134200,336844160,7250,7250,7250,7250,0
|
|
20231121,134100,336844160,7250,7250,7250,7250,0
|
|
20231121,134000,336844160,7250,7250,7250,7250,0
|
|
20231121,133900,336844160,7250,7250,7250,7250,140
|
|
20231121,133800,335829160,7260,7260,7260,7260,0
|
|
20231121,133700,335829160,7260,7260,7260,7260,0
|
|
20231121,133600,335829160,7260,7260,7260,7260,2
|
|
20231121,133500,335814640,7290,7290,7290,7290,0
|
|
20231121,133400,335814640,7290,7290,7290,7290,0
|
|
20231121,133300,335814640,7290,7290,7290,7290,0
|
|
20231121,133200,335814640,7290,7290,7290,7290,0
|
|
20231121,133100,335814640,7290,7290,7290,7290,0
|
|
20231121,133000,335814640,7290,7290,7290,7290,0
|
|
20231121,132900,335814640,7290,7290,7290,7290,0
|
|
20231121,132800,335814640,7290,7290,7290,7290,0
|
|
20231121,132700,335814640,7290,7250,7290,7250,7
|
|
20231121,132600,335763810,7250,7250,7250,7250,400
|
|
20231121,132500,332863810,7250,7250,7250,7250,0
|
|
20231121,132400,332863810,7250,7260,7260,7250,450
|
|
20231121,132300,329598850,7260,7260,7260,7260,37
|
|
20231121,132200,329330230,7260,7260,7260,7260,27
|
|
20231121,132100,329134210,7260,7260,7260,7260,0
|
|
20231121,132000,329134210,7260,7280,7280,7260,248
|
|
20231121,131900,327328950,7280,7280,7280,7280,400
|
|
20231121,131800,324416950,7300,7280,7300,7280,2
|
|
20231121,131700,324402370,7300,7300,7300,7300,0
|
|
20231121,131600,324402370,7300,7300,7300,7300,0
|
|
20231121,131500,324402370,7300,7300,7300,7300,1
|
|
20231121,131400,324395070,7300,7300,7300,7300,850
|
|
20231121,131300,318190070,7300,7300,7300,7300,5
|
|
20231121,131200,318153570,7300,7300,7300,7300,0
|
|
20231121,131100,318153570,7300,7300,7300,7300,0
|
|
20231121,131000,318153570,7300,7300,7300,7300,0
|
|
20231121,130900,318153570,7300,7300,7300,7300,0
|
|
20231121,130800,318153570,7300,7300,7300,7300,1
|
|
20231121,130700,318146270,7300,7300,7300,7300,1
|
|
20231121,130600,318138970,7260,7260,7260,7260,2
|
|
20231121,130500,318124450,7310,7310,7310,7310,0
|
|
20231121,130400,318124450,7310,7310,7310,7310,0
|
|
20231121,130300,318124450,7310,7310,7310,7310,0
|
|
20231121,130200,318124450,7310,7310,7310,7310,0
|
|
20231121,130100,318124450,7310,7310,7310,7310,1
|
|
20231121,130000,318117140,7310,7310,7310,7310,0
|
|
20231121,125900,318117140,7310,7310,7310,7310,0
|
|
20231121,125800,318117140,7310,7310,7310,7310,0
|
|
20231121,125700,318117140,7310,7260,7310,7260,101
|
|
20231121,125600,317383830,7260,7260,7260,7260,1
|
|
20231121,125500,317376570,7310,7310,7310,7310,8
|
|
20231121,125400,317318090,7310,7310,7310,7310,0
|
|
20231121,125300,317318090,7310,7310,7310,7310,1
|
|
20231121,125200,317310780,7310,7310,7310,7310,2
|
|
20231121,125100,317296160,7310,7300,7310,7300,7
|
|
20231121,125000,317245040,7300,7260,7300,7260,167
|
|
20231121,124900,316032420,7240,7240,7240,7240,0
|
|
20231121,124800,316032420,7240,7290,7290,7240,686
|
|
20231121,124700,311061810,7300,7300,7300,7300,0
|
|
20231121,124600,311061810,7300,7300,7300,7300,1
|
|
20231121,124500,311054510,7310,7310,7310,7310,1
|
|
20231121,124400,311047200,7310,7310,7310,7310,90
|
|
20231121,124300,310389300,7310,7310,7310,7310,0
|
|
20231121,124200,310389300,7310,7310,7310,7310,1
|
|
20231121,124100,310381990,7310,7310,7310,7310,0
|
|
20231121,124000,310381990,7310,7310,7310,7310,0
|
|
20231121,123900,310381990,7310,7310,7310,7310,0
|
|
20231121,123800,310381990,7310,7310,7310,7310,200
|
|
20231121,123700,308919990,7310,7310,7310,7310,0
|
|
20231121,123600,308919990,7310,7310,7310,7310,20
|
|
20231121,123500,308773790,7310,7310,7310,7310,0
|
|
20231121,123400,308773790,7310,7310,7310,7310,0
|
|
20231121,123300,308773790,7310,7310,7310,7310,0
|
|
20231121,123200,308773790,7310,7310,7310,7310,0
|
|
20231121,123100,308773790,7310,7310,7310,7310,0
|
|
20231121,123000,308773790,7310,7310,7310,7310,0
|
|
20231121,122900,308773790,7310,7310,7310,7310,0
|
|
20231121,122800,308773790,7310,7310,7310,7310,0
|
|
20231121,122700,308773790,7310,7310,7310,7310,1
|
|
20231121,122600,308766480,7250,7290,7290,7250,200
|
|
20231121,122500,307315870,7310,7310,7310,7310,2
|
|
20231121,122400,307301250,7310,7310,7310,7310,0
|
|
20231121,122300,307301250,7310,7310,7310,7310,30
|
|
20231121,122200,307081950,7310,7310,7310,7310,0
|
|
20231121,122100,307081950,7310,7310,7310,7310,0
|
|
20231121,122000,307081950,7310,7310,7310,7310,0
|
|
20231121,121900,307081950,7310,7310,7310,7310,0
|
|
20231121,121800,307081950,7310,7310,7310,7310,1
|
|
20231121,121700,307074640,7310,7310,7310,7310,2
|
|
20231121,121600,307060020,7280,7280,7280,7280,1
|
|
20231121,121500,307052740,7310,7310,7310,7310,0
|
|
20231121,121400,307052740,7310,7310,7310,7310,0
|
|
20231121,121300,307052740,7310,7300,7310,7300,2
|
|
20231121,121200,307038130,7310,7310,7310,7310,0
|
|
20231121,121100,307038130,7310,7310,7310,7310,0
|
|
20231121,121000,307038130,7310,7310,7310,7310,31
|
|
20231121,120900,306811520,7310,7310,7310,7310,1
|
|
20231121,120800,306804210,7250,7290,7290,7250,600
|
|
20231121,120700,302437450,7310,7310,7310,7310,0
|
|
20231121,120600,302437450,7310,7310,7310,7310,0
|
|
20231121,120500,302437450,7310,7310,7310,7310,0
|
|
20231121,120400,302437450,7310,7310,7310,7310,8
|
|
20231121,120300,302378970,7310,7310,7310,7310,1
|
|
20231121,120200,302371660,7310,7310,7310,7310,0
|
|
20231121,120100,302371660,7310,7310,7310,7310,51
|
|
20231121,120000,301998850,7300,7290,7300,7290,158
|
|
20231121,115900,300845800,7300,7300,7300,7300,0
|
|
20231121,115800,300845800,7300,7300,7300,7300,0
|
|
20231121,115700,300845800,7300,7300,7300,7300,0
|
|
20231121,115600,300845800,7300,7300,7300,7300,0
|
|
20231121,115500,300845800,7300,7300,7300,7300,240
|
|
20231121,115400,299093800,7300,7300,7300,7300,290
|
|
20231121,115300,296976800,7300,7280,7300,7280,213
|
|
20231121,115200,295426120,7300,7290,7300,7290,40
|
|
20231121,115100,295134510,7290,7290,7290,7290,2
|
|
20231121,115000,295119930,7290,7290,7290,7290,0
|
|
20231121,114900,295119930,7290,7290,7290,7290,0
|
|
20231121,114800,295119930,7290,7290,7290,7290,8
|
|
20231121,114700,295061610,7290,7300,7300,7290,109
|
|
20231121,114600,294266930,7300,7300,7300,7300,0
|
|
20231121,114500,294266930,7300,7300,7300,7300,0
|
|
20231121,114400,294266930,7300,7300,7300,7300,5
|
|
20231121,114300,294230430,7300,7290,7300,7290,613
|
|
20231121,114200,289755660,7280,7280,7280,7280,0
|
|
20231121,114100,289755660,7280,7280,7280,7280,250
|
|
20231121,114000,287935660,7280,7280,7280,7280,159
|
|
20231121,113900,286778140,7280,7280,7280,7280,0
|
|
20231121,113800,286778140,7280,7280,7280,7280,0
|
|
20231121,113700,286778140,7280,7280,7280,7280,0
|
|
20231121,113600,286778140,7280,7280,7280,7280,15
|
|
20231121,113500,286668940,7280,7280,7280,7280,0
|
|
20231121,113400,286668940,7280,7280,7280,7280,1
|
|
20231121,113300,286661660,7280,7280,7280,7280,0
|
|
20231121,113200,286661660,7280,7280,7280,7280,0
|
|
20231121,113100,286661660,7280,7280,7280,7280,13
|
|
20231121,113000,286567020,7280,7280,7280,7280,61
|
|
20231121,112900,286122940,7280,7280,7280,7280,0
|
|
20231121,112800,286122940,7280,7280,7280,7280,42
|
|
20231121,112700,285817180,7280,7270,7290,7270,1177
|
|
20231121,112600,277242580,7270,7270,7270,7270,0
|
|
20231121,112500,277242580,7270,7270,7270,7270,0
|
|
20231121,112400,277242580,7270,7270,7270,7270,0
|
|
20231121,112300,277242580,7270,7270,7270,7270,0
|
|
20231121,112200,277242580,7270,7270,7270,7270,0
|
|
20231121,112100,277242580,7270,7240,7270,7240,9
|
|
20231121,112000,277177360,7240,7240,7240,7240,0
|
|
20231121,111900,277177360,7240,7240,7240,7240,1
|
|
20231121,111800,277170120,7260,7260,7260,7260,0
|
|
20231121,111700,277170120,7260,7260,7260,7260,0
|
|
20231121,111600,277170120,7260,7260,7260,7260,50
|
|
20231121,111500,276807120,7260,7260,7260,7260,0
|
|
20231121,111400,276807120,7260,7260,7260,7260,0
|
|
20231121,111300,276807120,7260,7260,7260,7260,0
|
|
20231121,111200,276807120,7260,7260,7260,7260,29
|
|
20231121,111100,276596580,7260,7260,7260,7260,130
|
|
20231121,111000,275652780,7240,7240,7240,7240,50
|
|
20231121,110900,275290780,7240,7240,7240,7240,0
|
|
20231121,110800,275290780,7240,7240,7240,7240,3
|
|
20231121,110700,275269060,7240,7240,7240,7240,0
|
|
20231121,110600,275269060,7240,7240,7240,7240,100
|
|
20231121,110500,274545060,7260,7260,7260,7260,17
|
|
20231121,110400,274421640,7260,7260,7260,7260,199
|
|
20231121,110300,272976900,7240,7240,7240,7240,1
|
|
20231121,110200,272969660,7240,7240,7240,7240,0
|
|
20231121,110100,272969660,7240,7240,7240,7240,0
|
|
20231121,110000,272969660,7240,7240,7240,7240,400
|
|
20231121,105900,270073660,7240,7250,7250,7240,213
|
|
20231121,105800,268529420,7250,7250,7250,7250,0
|
|
20231121,105700,268529420,7250,7250,7250,7250,0
|
|
20231121,105600,268529420,7250,7250,7250,7250,48
|
|
20231121,105500,268181420,7250,7250,7250,7250,0
|
|
20231121,105400,268181420,7250,7250,7250,7250,0
|
|
20231121,105300,268181420,7250,7250,7250,7250,0
|
|
20231121,105200,268181420,7250,7250,7250,7250,0
|
|
20231121,105100,268181420,7250,7250,7250,7250,200
|
|
20231121,105000,266731420,7250,7250,7250,7250,0
|
|
20231121,104900,266731420,7250,7250,7250,7250,3
|
|
20231121,104800,266709670,7250,7250,7250,7250,12
|
|
20231121,104700,266622670,7250,7250,7250,7250,1
|
|
20231121,104600,266615420,7250,7250,7250,7250,0
|
|
20231121,104500,266615420,7250,7250,7250,7250,0
|
|
20231121,104400,266615420,7250,7250,7250,7250,0
|
|
20231121,104300,266615420,7250,7250,7250,7250,0
|
|
20231121,104200,266615420,7250,7250,7250,7250,50
|
|
20231121,104100,266252920,7270,7270,7270,7270,82
|
|
20231121,104000,265656780,7290,7290,7290,7290,0
|
|
20231121,103900,265656780,7290,7290,7290,7290,37
|
|
20231121,103800,265387050,7300,7300,7300,7300,0
|
|
20231121,103700,265387050,7300,7300,7300,7300,10
|
|
20231121,103600,265314050,7290,7290,7290,7290,0
|
|
20231121,103500,265314050,7290,7290,7290,7290,47
|
|
20231121,103400,264971420,7300,7300,7300,7300,0
|
|
20231121,103300,264971420,7300,7300,7300,7300,0
|
|
20231121,103200,264971420,7300,7300,7300,7300,0
|
|
20231121,103100,264971420,7300,7280,7300,7280,5120
|
|
20231121,103000,227652660,7270,7270,7270,7270,0
|
|
20231121,102900,227652660,7270,7270,7270,7270,364
|
|
20231121,102800,225006380,7260,7260,7260,7260,0
|
|
20231121,102700,225006380,7260,7260,7260,7260,0
|
|
20231121,102600,225006380,7260,7260,7260,7260,0
|
|
20231121,102500,225006380,7260,7230,7260,7230,162
|
|
20231121,102400,223832510,7230,7230,7230,7230,0
|
|
20231121,102300,223832510,7230,7240,7240,7230,2810
|
|
20231121,102200,203506210,7270,7270,7270,7270,0
|
|
20231121,102100,203506210,7270,7270,7270,7270,1
|
|
20231121,102000,203498940,7230,7230,7230,7230,20
|
|
20231121,101900,203354340,7270,7270,7270,7270,1
|
|
20231121,101800,203347070,7270,7280,7280,7270,991
|
|
20231121,101700,196142490,7280,7270,7280,7270,101
|
|
20231121,101600,195408210,7280,7280,7280,7240,70
|
|
20231121,101500,194901330,7240,7230,7240,7230,120
|
|
20231121,101400,194032740,7240,7240,7240,7240,2
|
|
20231121,101300,194018260,7250,7250,7250,7250,197
|
|
20231121,101200,192590010,7250,7250,7250,7250,9
|
|
20231121,101100,192524760,7250,7250,7250,7250,27
|
|
20231121,101000,192329010,7300,7300,7300,7300,0
|
|
20231121,100900,192329010,7300,7300,7300,7300,0
|
|
20231121,100800,192329010,7300,7290,7300,7250,3765
|
|
20231121,100700,164878250,7290,7280,7290,7250,1413
|
|
20231121,100600,154591890,7250,7250,7280,7250,621
|
|
20231121,100500,150089610,7290,7280,7290,7240,340
|
|
20231121,100400,147614670,7280,7270,7280,7270,402
|
|
20231121,100300,144689920,7270,7270,7270,7270,50
|
|
20231121,100200,144326420,7270,7230,7270,7230,203
|
|
20231121,100100,142858630,7230,7280,7280,7230,1499
|
|
20231121,100000,132019560,7270,7230,7290,7230,1156
|
|
20231121,095900,123643140,7230,7230,7230,7230,0
|
|
20231121,095800,123643140,7230,7200,7230,7200,3
|
|
20231121,095700,123621510,7220,7220,7220,7220,213
|
|
20231121,095600,122083650,7220,7220,7220,7220,0
|
|
20231121,095500,122083650,7220,7190,7220,7190,2158
|
|
20231121,095400,106551590,7180,7180,7180,7180,417
|
|
20231121,095300,103557530,7170,7170,7170,7170,1
|
|
20231121,095200,103550360,7170,7170,7170,7170,19
|
|
20231121,095100,103414130,7180,7180,7180,7180,0
|
|
20231121,095000,103414130,7180,7180,7180,7180,0
|
|
20231121,094900,103414130,7180,7160,7180,7160,434
|
|
20231121,094800,100303740,7170,7170,7170,7170,0
|
|
20231121,094700,100303740,7170,7170,7170,7170,0
|
|
20231121,094600,100303740,7170,7170,7170,7170,331
|
|
20231121,094500,97930470,7170,7170,7170,7170,0
|
|
20231121,094400,97930470,7170,7170,7170,7170,850
|
|
20231121,094300,91835970,7170,7170,7170,7170,0
|
|
20231121,094200,91835970,7170,7170,7170,7170,0
|
|
20231121,094100,91835970,7170,7170,7170,7170,0
|
|
20231121,094000,91835970,7170,7170,7170,7170,0
|
|
20231121,093900,91835970,7170,7170,7170,7170,2
|
|
20231121,093800,91821630,7140,7140,7140,7140,2
|
|
20231121,093700,91807350,7140,7140,7140,7140,0
|
|
20231121,093600,91807350,7140,7160,7160,7140,208
|
|
20231121,093500,90319230,7170,7170,7170,7170,69
|
|
20231121,093400,89824500,7170,7170,7170,7170,20
|
|
20231121,093300,89681100,7170,7170,7170,7170,35
|
|
20231121,093200,89430150,7170,7190,7190,7170,64
|
|
20231121,093100,88971170,7170,7170,7170,7170,1
|
|
20231121,093000,88964000,7160,7150,7160,7150,262
|
|
20231121,092900,87088220,7150,7140,7150,7140,1000
|
|
20231121,092800,79939330,7140,7140,7140,7140,0
|
|
20231121,092700,79939330,7140,7140,7140,7140,3
|
|
20231121,092600,79917910,7130,7130,7130,7130,0
|
|
20231121,092500,79917910,7130,7130,7130,7130,0
|
|
20231121,092400,79917910,7130,7130,7130,7130,0
|
|
20231121,092300,79917910,7130,7130,7130,7130,20
|
|
20231121,092200,79775310,7130,7140,7140,7130,121
|
|
20231121,092100,78912470,7120,7120,7120,7120,1
|
|
20231121,092000,78905350,7120,7140,7140,7120,2000
|
|
20231121,091900,64645890,7200,7200,7200,7200,134
|
|
20231121,091800,63681090,7200,7190,7200,7190,2
|
|
20231121,091700,63666700,7190,7130,7190,7130,2913
|
|
20231121,091600,42753570,7130,7130,7130,7130,1
|
|
20231121,091500,42746440,7120,7120,7120,7120,0
|
|
20231121,091400,42746440,7120,7120,7120,7120,0
|
|
20231121,091300,42746440,7120,7120,7120,7120,122
|
|
20231121,091200,41877800,7120,7120,7120,7120,0
|
|
20231121,091100,41877800,7120,7120,7120,7120,0
|
|
20231121,091000,41877800,7120,7120,7120,7120,1
|
|
20231121,090900,41870680,7100,7110,7110,7100,591
|
|
20231121,090800,37674550,7140,7140,7140,7140,1
|
|
20231121,090700,37667410,7150,7100,7150,7100,172
|
|
20231121,090600,36446160,7100,7100,7100,7100,192
|
|
20231121,090500,35082960,7120,7100,7130,7100,716
|
|
20231121,090400,29990940,7120,7170,7170,7110,1314
|
|
20231121,090300,20644220,7140,7160,7160,7140,2239
|
|
20231121,090200,4618640,7170,7170,7170,7170,3
|
|
20231121,090100,4597130,7190,7190,7190,7180,15
|
|
20231121,090000,4489380,7190,7160,7190,7160,627
|