594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185100,323436060,7210,7210,7210,7210,3470
|
|
20231122,185000,323436060,7210,7210,7210,7210,0
|
|
20231122,184900,323436060,7210,7210,7210,7210,0
|
|
20231122,184800,323436060,7210,7210,7210,7210,0
|
|
20231122,184700,323436060,7210,7210,7210,7210,0
|
|
20231122,184600,323436060,7210,7210,7210,7210,0
|
|
20231122,184500,323436060,7210,7210,7210,7210,0
|
|
20231122,184400,323436060,7210,7210,7210,7210,0
|
|
20231122,184300,323436060,7210,7210,7210,7210,0
|
|
20231122,184200,323436060,7210,7210,7210,7210,0
|
|
20231122,184100,323436060,7210,7210,7210,7210,0
|
|
20231122,184000,323436060,7210,7210,7210,7210,0
|
|
20231122,183900,323436060,7210,7210,7210,7210,0
|
|
20231122,183800,323436060,7210,7210,7210,7210,0
|
|
20231122,183700,323436060,7210,7210,7210,7210,0
|
|
20231122,183600,323436060,7210,7210,7210,7210,0
|
|
20231122,183500,323436060,7210,7210,7210,7210,0
|
|
20231122,183400,323436060,7210,7210,7210,7210,0
|
|
20231122,183300,323436060,7210,7210,7210,7210,0
|
|
20231122,183200,323436060,7210,7210,7210,7210,0
|
|
20231122,183100,323436060,7210,7210,7210,7210,0
|
|
20231122,183000,323436060,7210,7210,7210,7210,0
|
|
20231122,182900,323436060,7210,7210,7210,7210,0
|
|
20231122,182800,323436060,7210,7210,7210,7210,0
|
|
20231122,182700,323436060,7210,7210,7210,7210,0
|
|
20231122,182600,323436060,7210,7210,7210,7210,0
|
|
20231122,182500,323436060,7210,7210,7210,7210,0
|
|
20231122,182400,323436060,7210,7210,7210,7210,0
|
|
20231122,182300,323436060,7210,7210,7210,7210,0
|
|
20231122,182200,323436060,7210,7210,7210,7210,0
|
|
20231122,182100,323436060,7210,7210,7210,7210,3470
|
|
20231122,182000,323436060,7210,7210,7210,7210,0
|
|
20231122,181900,323436060,7210,7210,7210,7210,0
|
|
20231122,181800,323436060,7210,7210,7210,7210,0
|
|
20231122,181700,323436060,7210,7210,7210,7210,0
|
|
20231122,181600,323436060,7210,7210,7210,7210,0
|
|
20231122,181500,323436060,7210,7210,7210,7210,0
|
|
20231122,181400,323436060,7210,7210,7210,7210,0
|
|
20231122,181300,323436060,7210,7210,7210,7210,0
|
|
20231122,181200,323436060,7210,7210,7210,7210,0
|
|
20231122,181100,323436060,7210,7210,7210,7210,0
|
|
20231122,181000,323436060,7210,7210,7210,7210,0
|
|
20231122,180900,323436060,7210,7210,7210,7210,0
|
|
20231122,180800,323436060,7210,7210,7210,7210,0
|
|
20231122,180700,323436060,7210,7210,7210,7210,0
|
|
20231122,180600,323436060,7210,7210,7210,7210,0
|
|
20231122,180500,323436060,7210,7210,7210,7210,0
|
|
20231122,180400,323436060,7210,7210,7210,7210,0
|
|
20231122,180300,323436060,7210,7210,7210,7210,0
|
|
20231122,180200,323436060,7210,7210,7210,7210,0
|
|
20231122,180100,323436060,7210,7210,7210,7210,0
|
|
20231122,180000,323436060,7210,7210,7210,7210,0
|
|
20231122,175900,323436060,7210,7210,7210,7210,0
|
|
20231122,175800,323436060,7210,7210,7210,7210,0
|
|
20231122,175700,323436060,7210,7210,7210,7210,0
|
|
20231122,175600,323436060,7210,7210,7210,7210,0
|
|
20231122,175500,323436060,7210,7210,7210,7210,0
|
|
20231122,175400,323436060,7210,7210,7210,7210,0
|
|
20231122,175300,323436060,7210,7210,7210,7210,0
|
|
20231122,175200,323436060,7210,7210,7210,7210,0
|
|
20231122,175100,323436060,7210,7210,7210,7210,3470
|
|
20231122,175000,323436060,7210,7210,7210,7210,0
|
|
20231122,174900,323436060,7210,7210,7210,7210,0
|
|
20231122,174800,323436060,7210,7210,7210,7210,0
|
|
20231122,174700,323436060,7210,7210,7210,7210,0
|
|
20231122,174600,323436060,7210,7210,7210,7210,0
|
|
20231122,174500,323436060,7210,7210,7210,7210,0
|
|
20231122,174400,323436060,7210,7210,7210,7210,0
|
|
20231122,174300,323436060,7210,7210,7210,7210,0
|
|
20231122,174200,323436060,7210,7210,7210,7210,0
|
|
20231122,174100,323436060,7210,7210,7210,7210,0
|
|
20231122,174000,323436060,7210,7210,7210,7210,0
|
|
20231122,173900,323436060,7210,7210,7210,7210,0
|
|
20231122,173800,323436060,7210,7210,7210,7210,0
|
|
20231122,173700,323436060,7210,7210,7210,7210,0
|
|
20231122,173600,323436060,7210,7210,7210,7210,0
|
|
20231122,173500,323436060,7210,7210,7210,7210,0
|
|
20231122,173400,323436060,7210,7210,7210,7210,0
|
|
20231122,173300,323436060,7210,7210,7210,7210,0
|
|
20231122,173200,323436060,7210,7210,7210,7210,0
|
|
20231122,173100,323436060,7210,7210,7210,7210,0
|
|
20231122,173000,323436060,7210,7210,7210,7210,0
|
|
20231122,172900,323436060,7210,7210,7210,7210,0
|
|
20231122,172800,323436060,7210,7210,7210,7210,0
|
|
20231122,172700,323436060,7210,7210,7210,7210,0
|
|
20231122,172600,323436060,7210,7210,7210,7210,0
|
|
20231122,172500,323436060,7210,7210,7210,7210,0
|
|
20231122,172400,323436060,7210,7210,7210,7210,0
|
|
20231122,172300,323436060,7210,7210,7210,7210,0
|
|
20231122,172200,323436060,7210,7210,7210,7210,0
|
|
20231122,172100,323436060,7210,7210,7210,7210,3470
|
|
20231122,172000,323436060,7210,7210,7210,7210,0
|
|
20231122,171900,323436060,7210,7210,7210,7210,0
|
|
20231122,171800,323436060,7210,7210,7210,7210,0
|
|
20231122,171700,323436060,7210,7210,7210,7210,0
|
|
20231122,171600,323436060,7210,7210,7210,7210,0
|
|
20231122,171500,323436060,7210,7210,7210,7210,0
|
|
20231122,171400,323436060,7210,7210,7210,7210,0
|
|
20231122,171300,323436060,7210,7210,7210,7210,0
|
|
20231122,171200,323436060,7210,7210,7210,7210,0
|
|
20231122,171100,323436060,7210,7210,7210,7210,0
|
|
20231122,171000,323436060,7210,7210,7210,7210,0
|
|
20231122,170900,323436060,7210,7210,7210,7210,0
|
|
20231122,170800,323436060,7210,7210,7210,7210,0
|
|
20231122,170700,323436060,7210,7210,7210,7210,0
|
|
20231122,170600,323436060,7210,7210,7210,7210,0
|
|
20231122,170500,323436060,7210,7210,7210,7210,0
|
|
20231122,170400,323436060,7210,7210,7210,7210,0
|
|
20231122,170300,323436060,7210,7210,7210,7210,0
|
|
20231122,170200,323436060,7210,7210,7210,7210,0
|
|
20231122,170100,323436060,7210,7210,7210,7210,0
|
|
20231122,170000,323436060,7210,7210,7210,7210,0
|
|
20231122,165900,323436060,7210,7210,7210,7210,0
|
|
20231122,165800,323436060,7210,7210,7210,7210,0
|
|
20231122,165700,323436060,7210,7210,7210,7210,0
|
|
20231122,165600,323436060,7210,7210,7210,7210,0
|
|
20231122,165500,323436060,7210,7210,7210,7210,0
|
|
20231122,165400,323436060,7210,7210,7210,7210,0
|
|
20231122,165300,323436060,7210,7210,7210,7210,0
|
|
20231122,165200,323436060,7210,7210,7210,7210,0
|
|
20231122,165100,323436060,7210,7210,7210,7210,3470
|
|
20231122,165000,323436060,7210,7210,7210,7210,0
|
|
20231122,164900,323436060,7210,7210,7210,7210,0
|
|
20231122,164800,323436060,7210,7210,7210,7210,0
|
|
20231122,164700,323436060,7210,7210,7210,7210,0
|
|
20231122,164600,323436060,7210,7210,7210,7210,0
|
|
20231122,164500,323436060,7210,7210,7210,7210,0
|
|
20231122,164400,323436060,7210,7210,7210,7210,0
|
|
20231122,164300,323436060,7210,7210,7210,7210,0
|
|
20231122,164200,323436060,7210,7210,7210,7210,0
|
|
20231122,164100,323436060,7210,7210,7210,7210,0
|
|
20231122,164000,323436060,7210,7210,7210,7210,0
|
|
20231122,163900,323436060,7210,7210,7210,7210,0
|
|
20231122,163800,323436060,7210,7210,7210,7210,0
|
|
20231122,163700,323436060,7210,7210,7210,7210,0
|
|
20231122,163600,323436060,7210,7210,7210,7210,0
|
|
20231122,163500,323436060,7210,7210,7210,7210,0
|
|
20231122,163400,323436060,7210,7210,7210,7210,0
|
|
20231122,163300,323436060,7210,7210,7210,7210,0
|
|
20231122,163200,323436060,7210,7210,7210,7210,0
|
|
20231122,163100,323436060,7210,7210,7210,7210,0
|
|
20231122,163000,323436060,7210,7210,7210,7210,0
|
|
20231122,162900,323436060,7210,7210,7210,7210,0
|
|
20231122,162800,323436060,7210,7210,7210,7210,0
|
|
20231122,162700,323436060,7210,7210,7210,7210,0
|
|
20231122,162600,323436060,7210,7210,7210,7210,0
|
|
20231122,162500,323436060,7210,7210,7210,7210,0
|
|
20231122,162400,323436060,7210,7210,7210,7210,0
|
|
20231122,162300,323436060,7210,7210,7210,7210,0
|
|
20231122,162200,323436060,7210,7210,7210,7210,0
|
|
20231122,162100,323436060,7210,7210,7210,7210,3470
|
|
20231122,162000,323436060,7210,7210,7210,7210,0
|
|
20231122,161900,323436060,7210,7210,7210,7210,0
|
|
20231122,161800,323436060,7210,7210,7210,7210,0
|
|
20231122,161700,323436060,7210,7210,7210,7210,0
|
|
20231122,161600,323436060,7210,7210,7210,7210,0
|
|
20231122,161500,323436060,7210,7210,7210,7210,0
|
|
20231122,161400,323436060,7210,7210,7210,7210,0
|
|
20231122,161300,323436060,7210,7210,7210,7210,0
|
|
20231122,161200,323436060,7210,7210,7210,7210,0
|
|
20231122,161100,323436060,7210,7210,7210,7210,0
|
|
20231122,161000,323436060,7210,7210,7210,7210,0
|
|
20231122,160900,323436060,7210,7210,7210,7210,0
|
|
20231122,160800,323436060,7210,7210,7210,7210,0
|
|
20231122,160700,323436060,7210,7210,7210,7210,0
|
|
20231122,160600,323436060,7210,7210,7210,7210,0
|
|
20231122,160500,323436060,7210,7210,7210,7210,0
|
|
20231122,160400,323436060,7210,7210,7210,7210,0
|
|
20231122,160300,323436060,7210,7210,7210,7210,0
|
|
20231122,160200,323436060,7210,7210,7210,7210,0
|
|
20231122,160100,323436060,7210,7210,7210,7210,0
|
|
20231122,160000,323436060,7210,7210,7210,7210,0
|
|
20231122,155900,323436060,7210,7210,7210,7210,0
|
|
20231122,155800,323436060,7210,7210,7210,7210,0
|
|
20231122,155700,323436060,7210,7210,7210,7210,0
|
|
20231122,155600,323436060,7210,7210,7210,7210,0
|
|
20231122,155500,323436060,7210,7210,7210,7210,0
|
|
20231122,155400,323436060,7210,7210,7210,7210,0
|
|
20231122,155300,323436060,7210,7210,7210,7210,0
|
|
20231122,155200,323436060,7210,7210,7210,7210,0
|
|
20231122,155100,323436060,7210,7210,7210,7210,3470
|
|
20231122,155000,323436060,7210,7210,7210,7210,0
|
|
20231122,154900,323436060,7210,7210,7210,7210,0
|
|
20231122,154800,323436060,7210,7210,7210,7210,0
|
|
20231122,154700,323436060,7210,7210,7210,7210,0
|
|
20231122,154600,323436060,7210,7210,7210,7210,0
|
|
20231122,154500,323436060,7210,7210,7210,7210,0
|
|
20231122,154400,323436060,7210,7210,7210,7210,0
|
|
20231122,154300,323436060,7210,7210,7210,7210,0
|
|
20231122,154200,323436060,7210,7210,7210,7210,0
|
|
20231122,154100,323436060,7210,7210,7210,7210,0
|
|
20231122,154000,323436060,7210,7210,7210,7210,0
|
|
20231122,153900,323436060,7210,7210,7210,7210,0
|
|
20231122,153800,323436060,7210,7210,7210,7210,0
|
|
20231122,153700,323436060,7210,7210,7210,7210,0
|
|
20231122,153600,323436060,7210,7210,7210,7210,0
|
|
20231122,153500,323436060,7210,7210,7210,7210,0
|
|
20231122,153400,323436060,7210,7210,7210,7210,0
|
|
20231122,153300,323436060,7210,7210,7210,7210,0
|
|
20231122,153200,323436060,7210,7210,7210,7210,0
|
|
20231122,153100,323436060,7210,7210,7210,7210,0
|
|
20231122,153000,323436060,7210,7210,7210,7210,3470
|
|
20231122,152900,298417360,7190,7190,7190,7190,0
|
|
20231122,152800,298417360,7190,7190,7190,7190,0
|
|
20231122,152700,298417360,7190,7190,7190,7190,0
|
|
20231122,152600,298417360,7190,7190,7190,7190,0
|
|
20231122,152500,298417360,7190,7190,7190,7190,0
|
|
20231122,152400,298417360,7190,7190,7190,7190,0
|
|
20231122,152300,298417360,7190,7190,7190,7190,0
|
|
20231122,152200,298417360,7190,7190,7190,7190,0
|
|
20231122,152100,298417360,7190,7190,7190,7190,0
|
|
20231122,152000,298417360,7190,7190,7190,7190,0
|
|
20231122,151900,298417360,7190,7190,7190,7190,1
|
|
20231122,151800,298410170,7190,7160,7190,7160,2
|
|
20231122,151700,298395820,7170,7160,7170,7160,117
|
|
20231122,151600,297557850,7190,7190,7190,7190,0
|
|
20231122,151500,297557850,7190,7190,7190,7190,0
|
|
20231122,151400,297557850,7190,7190,7190,7190,0
|
|
20231122,151300,297557850,7190,7170,7190,7160,529
|
|
20231122,151200,293769550,7190,7190,7190,7190,0
|
|
20231122,151100,293769550,7190,7190,7190,7190,0
|
|
20231122,151000,293769550,7190,7190,7190,7190,5
|
|
20231122,150900,293733600,7170,7170,7170,7170,400
|
|
20231122,150800,290865600,7170,7170,7170,7170,1
|
|
20231122,150700,290858430,7190,7190,7190,7190,0
|
|
20231122,150600,290858430,7190,7190,7190,7190,0
|
|
20231122,150500,290858430,7190,7190,7190,7190,0
|
|
20231122,150400,290858430,7190,7190,7190,7190,0
|
|
20231122,150300,290858430,7190,7190,7190,7190,0
|
|
20231122,150200,290858430,7190,7190,7190,7190,0
|
|
20231122,150100,290858430,7190,7190,7190,7190,0
|
|
20231122,150000,290858430,7190,7190,7190,7190,0
|
|
20231122,145900,290858430,7190,7190,7190,7190,0
|
|
20231122,145800,290858430,7190,7190,7190,7190,0
|
|
20231122,145700,290858430,7190,7190,7190,7190,2
|
|
20231122,145600,290844050,7170,7170,7170,7170,0
|
|
20231122,145500,290844050,7170,7170,7170,7170,300
|
|
20231122,145400,288693050,7180,7180,7180,7180,0
|
|
20231122,145300,288693050,7180,7180,7180,7180,0
|
|
20231122,145200,288693050,7180,7180,7180,7180,0
|
|
20231122,145100,288693050,7180,7180,7180,7180,0
|
|
20231122,145000,288693050,7180,7180,7180,7180,0
|
|
20231122,144900,288693050,7180,7180,7180,7180,71
|
|
20231122,144800,288183270,7190,7190,7190,7190,0
|
|
20231122,144700,288183270,7190,7190,7190,7190,0
|
|
20231122,144600,288183270,7190,7190,7190,7190,70
|
|
20231122,144500,287679970,7190,7170,7190,7170,132
|
|
20231122,144400,286733490,7190,7190,7190,7190,0
|
|
20231122,144300,286733490,7190,7190,7190,7190,50
|
|
20231122,144200,286373990,7190,7190,7190,7190,45
|
|
20231122,144100,286050440,7190,7190,7190,7190,0
|
|
20231122,144000,286050440,7190,7190,7190,7190,0
|
|
20231122,143900,286050440,7190,7190,7190,7170,204
|
|
20231122,143800,284587680,7170,7170,7170,7170,1
|
|
20231122,143700,284580510,7190,7190,7190,7190,0
|
|
20231122,143600,284580510,7190,7190,7190,7190,0
|
|
20231122,143500,284580510,7190,7190,7190,7190,0
|
|
20231122,143400,284580510,7190,7190,7190,7190,9
|
|
20231122,143300,284515800,7180,7180,7180,7180,0
|
|
20231122,143200,284515800,7180,7180,7180,7180,0
|
|
20231122,143100,284515800,7180,7180,7180,7180,0
|
|
20231122,143000,284515800,7180,7180,7180,7180,0
|
|
20231122,142900,284515800,7180,7180,7180,7180,3
|
|
20231122,142800,284494260,7190,7190,7190,7190,0
|
|
20231122,142700,284494260,7190,7190,7190,7190,0
|
|
20231122,142600,284494260,7190,7190,7190,7190,0
|
|
20231122,142500,284494260,7190,7190,7190,7190,2
|
|
20231122,142400,284479880,7170,7170,7170,7170,0
|
|
20231122,142300,284479880,7170,7170,7170,7170,50
|
|
20231122,142200,284121380,7190,7190,7190,7190,0
|
|
20231122,142100,284121380,7190,7190,7190,7190,0
|
|
20231122,142000,284121380,7190,7190,7190,7190,0
|
|
20231122,141900,284121380,7190,7170,7190,7170,523
|
|
20231122,141800,280371410,7170,7170,7170,7170,300
|
|
20231122,141700,278220410,7170,7170,7170,7170,0
|
|
20231122,141600,278220410,7170,7170,7170,7170,0
|
|
20231122,141500,278220410,7170,7190,7190,7170,202
|
|
20231122,141400,276771950,7180,7180,7180,7180,0
|
|
20231122,141300,276771950,7180,7180,7180,7180,0
|
|
20231122,141200,276771950,7180,7180,7180,7180,2
|
|
20231122,141100,276757590,7180,7180,7180,7180,1
|
|
20231122,141000,276750410,7210,7210,7210,7210,0
|
|
20231122,140900,276750410,7210,7210,7210,7210,0
|
|
20231122,140800,276750410,7210,7210,7210,7210,0
|
|
20231122,140700,276750410,7210,7210,7210,7210,0
|
|
20231122,140600,276750410,7210,7210,7210,7210,0
|
|
20231122,140500,276750410,7210,7210,7210,7210,0
|
|
20231122,140400,276750410,7210,7210,7210,7210,0
|
|
20231122,140300,276750410,7210,7210,7210,7210,2
|
|
20231122,140200,276735990,7210,7210,7210,7210,3
|
|
20231122,140100,276714360,7210,7210,7210,7210,4
|
|
20231122,140000,276685520,7210,7210,7210,7210,6
|
|
20231122,135900,276642260,7160,7200,7200,7160,1660
|
|
20231122,135800,264730620,7200,7200,7200,7200,0
|
|
20231122,135700,264730620,7200,7200,7200,7200,0
|
|
20231122,135600,264730620,7200,7200,7200,7200,2
|
|
20231122,135500,264716220,7190,7190,7190,7190,0
|
|
20231122,135400,264716220,7190,7190,7190,7190,0
|
|
20231122,135300,264716220,7190,7190,7190,7190,0
|
|
20231122,135200,264716220,7190,7190,7190,7190,0
|
|
20231122,135100,264716220,7190,7190,7190,7190,116
|
|
20231122,135000,263882180,7200,7200,7200,7200,3
|
|
20231122,134900,263860580,7200,7200,7200,7200,0
|
|
20231122,134800,263860580,7200,7200,7200,7200,0
|
|
20231122,134700,263860580,7200,7200,7200,7200,0
|
|
20231122,134600,263860580,7200,7200,7200,7200,1
|
|
20231122,134500,263853380,7210,7210,7210,7210,533
|
|
20231122,134400,260010450,7200,7200,7200,7200,1423
|
|
20231122,134300,249764850,7200,7190,7200,7190,1504
|
|
20231122,134200,238949090,7180,7180,7180,7180,0
|
|
20231122,134100,238949090,7180,7180,7180,7180,0
|
|
20231122,134000,238949090,7180,7180,7180,7180,100
|
|
20231122,133900,238231090,7180,7180,7180,7180,0
|
|
20231122,133800,238231090,7180,7180,7180,7180,0
|
|
20231122,133700,238231090,7180,7180,7180,7180,0
|
|
20231122,133600,238231090,7180,7180,7180,7180,0
|
|
20231122,133500,238231090,7180,7180,7180,7180,0
|
|
20231122,133400,238231090,7180,7180,7180,7180,0
|
|
20231122,133300,238231090,7180,7180,7180,7180,0
|
|
20231122,133200,238231090,7180,7180,7180,7180,0
|
|
20231122,133100,238231090,7180,7180,7180,7180,0
|
|
20231122,133000,238231090,7180,7180,7180,7180,50
|
|
20231122,132900,237872090,7180,7180,7180,7180,0
|
|
20231122,132800,237872090,7180,7180,7180,7180,0
|
|
20231122,132700,237872090,7180,7180,7180,7180,692
|
|
20231122,132600,232903530,7180,7180,7180,7180,0
|
|
20231122,132500,232903530,7180,7180,7180,7180,0
|
|
20231122,132400,232903530,7180,7180,7180,7180,0
|
|
20231122,132300,232903530,7180,7180,7180,7180,0
|
|
20231122,132200,232903530,7180,7180,7180,7180,0
|
|
20231122,132100,232903530,7180,7180,7180,7180,0
|
|
20231122,132000,232903530,7180,7180,7180,7180,101
|
|
20231122,131900,232178350,7180,7180,7180,7180,100
|
|
20231122,131800,231460350,7180,7180,7180,7180,0
|
|
20231122,131700,231460350,7180,7180,7180,7180,0
|
|
20231122,131600,231460350,7180,7180,7180,7180,0
|
|
20231122,131500,231460350,7180,7180,7180,7180,0
|
|
20231122,131400,231460350,7180,7180,7180,7180,100
|
|
20231122,131300,230742350,7180,7180,7180,7180,1
|
|
20231122,131200,230735170,7190,7190,7190,7190,0
|
|
20231122,131100,230735170,7190,7190,7190,7190,0
|
|
20231122,131000,230735170,7190,7190,7190,7190,0
|
|
20231122,130900,230735170,7190,7190,7190,7190,0
|
|
20231122,130800,230735170,7190,7180,7190,7180,3
|
|
20231122,130700,230713620,7180,7190,7190,7180,72
|
|
20231122,130600,230195970,7190,7190,7190,7190,0
|
|
20231122,130500,230195970,7190,7190,7190,7190,0
|
|
20231122,130400,230195970,7190,7190,7190,7190,0
|
|
20231122,130300,230195970,7190,7190,7190,7190,0
|
|
20231122,130200,230195970,7190,7190,7190,7190,0
|
|
20231122,130100,230195970,7190,7190,7190,7190,0
|
|
20231122,130000,230195970,7190,7190,7190,7190,0
|
|
20231122,125900,230195970,7190,7190,7190,7190,0
|
|
20231122,125800,230195970,7190,7190,7190,7190,0
|
|
20231122,125700,230195970,7190,7190,7190,7190,0
|
|
20231122,125600,230195970,7190,7190,7190,7190,0
|
|
20231122,125500,230195970,7190,7190,7190,7190,0
|
|
20231122,125400,230195970,7190,7190,7190,7190,0
|
|
20231122,125300,230195970,7190,7190,7190,7190,0
|
|
20231122,125200,230195970,7190,7190,7190,7190,0
|
|
20231122,125100,230195970,7190,7190,7190,7190,0
|
|
20231122,125000,230195970,7190,7190,7190,7190,0
|
|
20231122,124900,230195970,7190,7190,7190,7190,0
|
|
20231122,124800,230195970,7190,7190,7190,7190,0
|
|
20231122,124700,230195970,7190,7180,7190,7180,22
|
|
20231122,124600,230038000,7180,7180,7180,7180,0
|
|
20231122,124500,230038000,7180,7180,7180,7180,0
|
|
20231122,124400,230038000,7180,7180,7180,7180,0
|
|
20231122,124300,230038000,7180,7180,7180,7180,0
|
|
20231122,124200,230038000,7180,7180,7180,7180,0
|
|
20231122,124100,230038000,7180,7180,7180,7180,0
|
|
20231122,124000,230038000,7180,7180,7180,7180,0
|
|
20231122,123900,230038000,7180,7180,7180,7180,0
|
|
20231122,123800,230038000,7180,7180,7180,7180,0
|
|
20231122,123700,230038000,7180,7180,7180,7180,0
|
|
20231122,123600,230038000,7180,7180,7180,7180,0
|
|
20231122,123500,230038000,7180,7180,7180,7180,0
|
|
20231122,123400,230038000,7180,7180,7180,7180,0
|
|
20231122,123300,230038000,7180,7180,7180,7180,0
|
|
20231122,123200,230038000,7180,7150,7180,7150,9
|
|
20231122,123100,229973590,7150,7150,7150,7150,30
|
|
20231122,123000,229759090,7180,7180,7180,7180,1
|
|
20231122,122900,229751910,7150,7150,7150,7150,2
|
|
20231122,122800,229737610,7160,7160,7160,7160,154
|
|
20231122,122700,228634970,7180,7180,7180,7180,0
|
|
20231122,122600,228634970,7180,7180,7180,7180,0
|
|
20231122,122500,228634970,7180,7180,7180,7180,0
|
|
20231122,122400,228634970,7180,7180,7180,7180,0
|
|
20231122,122300,228634970,7180,7180,7180,7180,0
|
|
20231122,122200,228634970,7180,7180,7180,7180,17
|
|
20231122,122100,228512910,7180,7180,7180,7180,0
|
|
20231122,122000,228512910,7180,7180,7180,7180,0
|
|
20231122,121900,228512910,7180,7180,7180,7180,0
|
|
20231122,121800,228512910,7180,7180,7180,7180,0
|
|
20231122,121700,228512910,7180,7180,7180,7180,0
|
|
20231122,121600,228512910,7180,7180,7180,7180,0
|
|
20231122,121500,228512910,7180,7170,7180,7170,256
|
|
20231122,121400,226677380,7190,7190,7190,7190,0
|
|
20231122,121300,226677380,7190,7190,7190,7190,0
|
|
20231122,121200,226677380,7190,7190,7190,7190,0
|
|
20231122,121100,226677380,7190,7190,7190,7190,0
|
|
20231122,121000,226677380,7190,7190,7190,7190,33
|
|
20231122,120900,226440110,7190,7190,7190,7190,0
|
|
20231122,120800,226440110,7190,7190,7190,7190,25
|
|
20231122,120700,226260360,7190,7190,7190,7190,0
|
|
20231122,120600,226260360,7190,7190,7190,7190,0
|
|
20231122,120500,226260360,7190,7190,7190,7190,0
|
|
20231122,120400,226260360,7190,7190,7190,7190,0
|
|
20231122,120300,226260360,7190,7190,7190,7190,1
|
|
20231122,120200,226253170,7190,7190,7190,7190,0
|
|
20231122,120100,226253170,7190,7190,7190,7190,0
|
|
20231122,120000,226253170,7190,7190,7190,7190,0
|
|
20231122,115900,226253170,7190,7190,7190,7190,0
|
|
20231122,115800,226253170,7190,7190,7190,7190,0
|
|
20231122,115700,226253170,7190,7190,7190,7190,0
|
|
20231122,115600,226253170,7190,7190,7190,7190,0
|
|
20231122,115500,226253170,7190,7190,7190,7190,0
|
|
20231122,115400,226253170,7190,7190,7190,7190,1
|
|
20231122,115300,226245980,7180,7180,7180,7180,0
|
|
20231122,115200,226245980,7180,7180,7180,7180,1
|
|
20231122,115100,226238800,7180,7180,7180,7180,0
|
|
20231122,115000,226238800,7180,7180,7180,7180,0
|
|
20231122,114900,226238800,7180,7180,7180,7180,1
|
|
20231122,114800,226231620,7170,7170,7170,7170,0
|
|
20231122,114700,226231620,7170,7170,7170,7170,2
|
|
20231122,114600,226217280,7170,7170,7170,7170,0
|
|
20231122,114500,226217280,7170,7170,7170,7170,0
|
|
20231122,114400,226217280,7170,7170,7170,7170,1
|
|
20231122,114300,226210110,7150,7150,7150,7150,47
|
|
20231122,114200,225874060,7150,7150,7150,7150,0
|
|
20231122,114100,225874060,7150,7150,7150,7150,3
|
|
20231122,114000,225852610,7170,7170,7170,7170,0
|
|
20231122,113900,225852610,7170,7170,7170,7170,0
|
|
20231122,113800,225852610,7170,7170,7170,7170,1
|
|
20231122,113700,225845440,7170,7170,7170,7170,2
|
|
20231122,113600,225831100,7120,7140,7140,7120,1000
|
|
20231122,113500,218698780,7140,7140,7140,7140,0
|
|
20231122,113400,218698780,7140,7140,7140,7140,0
|
|
20231122,113300,218698780,7140,7140,7140,7140,48
|
|
20231122,113200,218356060,7190,7190,7190,7190,0
|
|
20231122,113100,218356060,7190,7190,7190,7190,1
|
|
20231122,113000,218348870,7200,7200,7200,7200,0
|
|
20231122,112900,218348870,7200,7160,7200,7160,200
|
|
20231122,112800,216914320,7150,7150,7150,7150,97
|
|
20231122,112700,216220770,7150,7150,7150,7150,365
|
|
20231122,112600,213611020,7150,7140,7150,7140,256
|
|
20231122,112500,211783140,7130,7130,7130,7130,0
|
|
20231122,112400,211783140,7130,7130,7130,7130,1020
|
|
20231122,112300,204510540,7120,7120,7120,7120,300
|
|
20231122,112200,202374540,7130,7110,7130,7110,15
|
|
20231122,112100,202267850,7120,7100,7120,7100,394
|
|
20231122,112000,199464370,7100,7110,7110,7100,386
|
|
20231122,111900,196722210,7100,7100,7100,7100,11
|
|
20231122,111800,196644110,7100,7100,7100,7100,5
|
|
20231122,111700,196608610,7100,7110,7110,7100,2
|
|
20231122,111600,196594400,7100,7100,7100,7100,30
|
|
20231122,111500,196381400,7100,7100,7100,7100,10
|
|
20231122,111400,196310400,7100,7100,7100,7100,34
|
|
20231122,111300,196069000,7100,7100,7100,7100,0
|
|
20231122,111200,196069000,7100,7100,7100,7100,53
|
|
20231122,111100,195692700,7090,7100,7100,7090,1171
|
|
20231122,111000,187386200,7110,7110,7110,7110,47
|
|
20231122,110900,187052030,7110,7110,7110,7110,33
|
|
20231122,110800,186817400,7110,7110,7110,7110,0
|
|
20231122,110700,186817400,7110,7110,7110,7100,2340
|
|
20231122,110600,170200000,7110,7110,7110,7110,754
|
|
20231122,110500,164839060,7110,7120,7120,7110,318
|
|
20231122,110400,162578070,7110,7110,7110,7110,0
|
|
20231122,110300,162578070,7110,7120,7120,7110,965
|
|
20231122,110200,155709460,7150,7150,7150,7150,0
|
|
20231122,110100,155709460,7150,7150,7150,7150,0
|
|
20231122,110000,155709460,7150,7150,7150,7150,0
|
|
20231122,105900,155709460,7150,7150,7150,7150,0
|
|
20231122,105800,155709460,7150,7150,7150,7150,0
|
|
20231122,105700,155709460,7150,7130,7150,7120,159
|
|
20231122,105600,154577310,7150,7130,7150,7130,3
|
|
20231122,105500,154555880,7150,7150,7150,7150,0
|
|
20231122,105400,154555880,7150,7150,7150,7150,0
|
|
20231122,105300,154555880,7150,7150,7150,7150,1
|
|
20231122,105200,154548730,7150,7150,7150,7150,0
|
|
20231122,105100,154548730,7150,7150,7150,7150,0
|
|
20231122,105000,154548730,7150,7150,7150,7150,1
|
|
20231122,104900,154541580,7150,7120,7150,7120,24
|
|
20231122,104800,154370190,7120,7120,7120,7120,0
|
|
20231122,104700,154370190,7120,7120,7120,7120,0
|
|
20231122,104600,154370190,7120,7120,7120,7120,0
|
|
20231122,104500,154370190,7120,7120,7120,7120,140
|
|
20231122,104400,153373390,7160,7160,7160,7160,0
|
|
20231122,104300,153373390,7160,7160,7160,7160,2
|
|
20231122,104200,153359070,7160,7160,7160,7160,0
|
|
20231122,104100,153359070,7160,7150,7160,7120,2601
|
|
20231122,104000,134819470,7160,7160,7160,7160,0
|
|
20231122,103900,134819470,7160,7160,7160,7160,2
|
|
20231122,103800,134805150,7140,7140,7140,7140,0
|
|
20231122,103700,134805150,7140,7140,7140,7140,1
|
|
20231122,103600,134798010,7140,7140,7140,7140,0
|
|
20231122,103500,134798010,7140,7140,7140,7140,7
|
|
20231122,103400,134748030,7160,7160,7160,7160,16
|
|
20231122,103300,134633470,7160,7160,7160,7160,743
|
|
20231122,103200,129313590,7160,7160,7160,7160,0
|
|
20231122,103100,129313590,7160,7160,7160,7160,90
|
|
20231122,103000,128669190,7170,7170,7170,7170,2
|
|
20231122,102900,128654850,7160,7160,7160,7160,167
|
|
20231122,102800,127459130,7160,7160,7160,7160,0
|
|
20231122,102700,127459130,7160,7160,7160,7160,0
|
|
20231122,102600,127459130,7160,7160,7160,7160,10
|
|
20231122,102500,127387530,7160,7160,7160,7160,2
|
|
20231122,102400,127373210,7150,7130,7160,7130,18
|
|
20231122,102300,127244750,7130,7140,7140,7130,231
|
|
20231122,102200,125597480,7160,7160,7160,7160,0
|
|
20231122,102100,125597480,7160,7170,7170,7160,839
|
|
20231122,102000,119590220,7160,7160,7160,7160,0
|
|
20231122,101900,119590220,7160,7160,7160,7160,163
|
|
20231122,101800,118423140,7160,7160,7160,7160,0
|
|
20231122,101700,118423140,7160,7160,7160,7160,72
|
|
20231122,101600,117907620,7140,7140,7140,7140,30
|
|
20231122,101500,117693420,7160,7160,7160,7160,1
|
|
20231122,101400,117686260,7130,7130,7130,7130,0
|
|
20231122,101300,117686260,7130,7130,7130,7130,72
|
|
20231122,101200,117172900,7140,7140,7140,7140,0
|
|
20231122,101100,117172900,7140,7140,7140,7140,33
|
|
20231122,101000,116937280,7140,7140,7140,7140,2
|
|
20231122,100900,116923000,7140,7140,7140,7140,0
|
|
20231122,100800,116923000,7140,7140,7140,7140,10
|
|
20231122,100700,116851600,7140,7140,7140,7140,0
|
|
20231122,100600,116851600,7140,7140,7140,7140,3
|
|
20231122,100500,116830180,7160,7160,7160,7160,0
|
|
20231122,100400,116830180,7160,7160,7160,7160,0
|
|
20231122,100300,116830180,7160,7160,7160,7160,2
|
|
20231122,100200,116815860,7130,7140,7140,7130,69
|
|
20231122,100100,116323870,7160,7130,7160,7130,10
|
|
20231122,100000,116252510,7160,7160,7160,7160,45
|
|
20231122,095900,115930310,7160,7160,7160,7160,2
|
|
20231122,095800,115915990,7160,7160,7160,7160,1
|
|
20231122,095700,115908830,7120,7120,7120,7120,698
|
|
20231122,095600,110939070,7120,7120,7120,7120,0
|
|
20231122,095500,110939070,7120,7130,7130,7120,100
|
|
20231122,095400,110226640,7160,7160,7160,7160,6
|
|
20231122,095300,110183680,7160,7160,7160,7160,0
|
|
20231122,095200,110183680,7160,7160,7160,7160,0
|
|
20231122,095100,110183680,7160,7130,7160,7120,826
|
|
20231122,095000,104295530,7140,7150,7170,7140,1236
|
|
20231122,094900,95464210,7170,7170,7170,7170,0
|
|
20231122,094800,95464210,7170,7150,7170,7150,21
|
|
20231122,094700,95314040,7150,7180,7180,7150,675
|
|
20231122,094600,90487270,7180,7150,7180,7150,34
|
|
20231122,094500,90244120,7160,7160,7160,7160,0
|
|
20231122,094400,90244120,7160,7160,7160,7160,0
|
|
20231122,094300,90244120,7160,7170,7170,7160,424
|
|
20231122,094200,87207270,7190,7190,7190,7190,0
|
|
20231122,094100,87207270,7190,7190,7190,7190,207
|
|
20231122,094000,85718940,7170,7170,7170,7170,0
|
|
20231122,093900,85718940,7170,7170,7170,7170,100
|
|
20231122,093800,85001940,7200,7200,7200,7170,12
|
|
20231122,093700,84915570,7150,7180,7180,7150,890
|
|
20231122,093600,78547840,7180,7180,7180,7180,50
|
|
20231122,093500,78188840,7150,7180,7200,7150,101
|
|
20231122,093400,77463650,7150,7160,7160,7150,823
|
|
20231122,093300,71573980,7170,7170,7170,7170,257
|
|
20231122,093200,69731290,7180,7190,7190,7180,524
|
|
20231122,093100,65967430,7200,7200,7200,7200,105
|
|
20231122,093000,65211430,7200,7200,7200,7200,14
|
|
20231122,092900,65110630,7200,7200,7200,7200,5
|
|
20231122,092800,65074630,7180,7180,7180,7180,0
|
|
20231122,092700,65074630,7180,7180,7180,7180,5
|
|
20231122,092600,65038730,7180,7180,7180,7180,117
|
|
20231122,092500,64198670,7170,7180,7180,7170,296
|
|
20231122,092400,62076310,7180,7180,7180,7180,1260
|
|
20231122,092300,53029510,7180,7180,7180,7180,625
|
|
20231122,092200,48542010,7180,7170,7180,7170,102
|
|
20231122,092100,47809660,7180,7190,7190,7180,650
|
|
20231122,092000,43141140,7190,7200,7200,7190,200
|
|
20231122,091900,41702630,7210,7210,7210,7210,50
|
|
20231122,091800,41342130,7210,7210,7210,7210,50
|
|
20231122,091700,40981630,7260,7260,7260,7260,100
|
|
20231122,091600,40255630,7220,7220,7220,7220,104
|
|
20231122,091500,39504750,7220,7210,7220,7210,308
|
|
20231122,091400,37284060,7210,7210,7210,7210,1
|
|
20231122,091300,37276850,7190,7190,7190,7190,30
|
|
20231122,091200,37061150,7210,7210,7210,7210,0
|
|
20231122,091100,37061150,7210,7200,7210,7200,200
|
|
20231122,091000,35619680,7220,7210,7220,7210,2
|
|
20231122,090900,35605250,7180,7190,7190,7180,62
|
|
20231122,090800,35159990,7210,7240,7240,7180,2635
|
|
20231122,090700,16187560,7280,7280,7280,7280,0
|
|
20231122,090600,16187560,7280,7260,7280,7210,744
|
|
20231122,090500,10816530,7270,7270,7270,7270,5
|
|
20231122,090400,10780180,7280,7280,7280,7280,151
|
|
20231122,090300,9680900,7220,7220,7220,7220,3
|
|
20231122,090200,9659240,7220,7230,7240,7220,375
|
|
20231122,090100,6947460,7230,7310,7310,7230,70
|
|
20231122,090000,6440720,7260,7320,7320,7260,882
|