594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185100,567700620,7270,7270,7270,7270,456
|
|
20231123,185000,567700620,7270,7270,7270,7270,0
|
|
20231123,184900,567700620,7270,7270,7270,7270,0
|
|
20231123,184800,567700620,7270,7270,7270,7270,0
|
|
20231123,184700,567700620,7270,7270,7270,7270,0
|
|
20231123,184600,567700620,7270,7270,7270,7270,0
|
|
20231123,184500,567700620,7270,7270,7270,7270,0
|
|
20231123,184400,567700620,7270,7270,7270,7270,0
|
|
20231123,184300,567700620,7270,7270,7270,7270,0
|
|
20231123,184200,567700620,7270,7270,7270,7270,0
|
|
20231123,184100,567700620,7270,7270,7270,7270,0
|
|
20231123,184000,567700620,7270,7270,7270,7270,0
|
|
20231123,183900,567700620,7270,7270,7270,7270,0
|
|
20231123,183800,567700620,7270,7270,7270,7270,0
|
|
20231123,183700,567700620,7270,7270,7270,7270,0
|
|
20231123,183600,567700620,7270,7270,7270,7270,0
|
|
20231123,183500,567700620,7270,7270,7270,7270,0
|
|
20231123,183400,567700620,7270,7270,7270,7270,0
|
|
20231123,183300,567700620,7270,7270,7270,7270,0
|
|
20231123,183200,567700620,7270,7270,7270,7270,0
|
|
20231123,183100,567700620,7270,7270,7270,7270,0
|
|
20231123,183000,567700620,7270,7270,7270,7270,0
|
|
20231123,182900,567700620,7270,7270,7270,7270,0
|
|
20231123,182800,567700620,7270,7270,7270,7270,0
|
|
20231123,182700,567700620,7270,7270,7270,7270,0
|
|
20231123,182600,567700620,7270,7270,7270,7270,0
|
|
20231123,182500,567700620,7270,7270,7270,7270,0
|
|
20231123,182400,567700620,7270,7270,7270,7270,0
|
|
20231123,182300,567700620,7270,7270,7270,7270,0
|
|
20231123,182200,567700620,7270,7270,7270,7270,0
|
|
20231123,182100,567700620,7270,7270,7270,7270,456
|
|
20231123,182000,567700620,7270,7270,7270,7270,0
|
|
20231123,181900,567700620,7270,7270,7270,7270,0
|
|
20231123,181800,567700620,7270,7270,7270,7270,0
|
|
20231123,181700,567700620,7270,7270,7270,7270,0
|
|
20231123,181600,567700620,7270,7270,7270,7270,0
|
|
20231123,181500,567700620,7270,7270,7270,7270,0
|
|
20231123,181400,567700620,7270,7270,7270,7270,0
|
|
20231123,181300,567700620,7270,7270,7270,7270,0
|
|
20231123,181200,567700620,7270,7270,7270,7270,0
|
|
20231123,181100,567700620,7270,7270,7270,7270,0
|
|
20231123,181000,567700620,7270,7270,7270,7270,0
|
|
20231123,180900,567700620,7270,7270,7270,7270,0
|
|
20231123,180800,567700620,7270,7270,7270,7270,0
|
|
20231123,180700,567700620,7270,7270,7270,7270,0
|
|
20231123,180600,567700620,7270,7270,7270,7270,0
|
|
20231123,180500,567700620,7270,7270,7270,7270,0
|
|
20231123,180400,567700620,7270,7270,7270,7270,0
|
|
20231123,180300,567700620,7270,7270,7270,7270,0
|
|
20231123,180200,567700620,7270,7270,7270,7270,0
|
|
20231123,180100,567700620,7270,7270,7270,7270,0
|
|
20231123,180000,567700620,7270,7270,7270,7270,0
|
|
20231123,175900,567700620,7270,7270,7270,7270,0
|
|
20231123,175800,567700620,7270,7270,7270,7270,0
|
|
20231123,175700,567700620,7270,7270,7270,7270,0
|
|
20231123,175600,567700620,7270,7270,7270,7270,0
|
|
20231123,175500,567700620,7270,7270,7270,7270,0
|
|
20231123,175400,567700620,7270,7270,7270,7270,0
|
|
20231123,175300,567700620,7270,7270,7270,7270,0
|
|
20231123,175200,567700620,7270,7270,7270,7270,0
|
|
20231123,175100,567700620,7270,7270,7270,7270,456
|
|
20231123,175000,567700620,7270,7270,7270,7270,0
|
|
20231123,174900,567700620,7270,7270,7270,7270,0
|
|
20231123,174800,567700620,7270,7270,7270,7270,0
|
|
20231123,174700,567700620,7270,7270,7270,7270,0
|
|
20231123,174600,567700620,7270,7270,7270,7270,0
|
|
20231123,174500,567700620,7270,7270,7270,7270,0
|
|
20231123,174400,567700620,7270,7270,7270,7270,0
|
|
20231123,174300,567700620,7270,7270,7270,7270,0
|
|
20231123,174200,567700620,7270,7270,7270,7270,0
|
|
20231123,174100,567700620,7270,7270,7270,7270,0
|
|
20231123,174000,567700620,7270,7270,7270,7270,0
|
|
20231123,173900,567700620,7270,7270,7270,7270,0
|
|
20231123,173800,567700620,7270,7270,7270,7270,0
|
|
20231123,173700,567700620,7270,7270,7270,7270,0
|
|
20231123,173600,567700620,7270,7270,7270,7270,0
|
|
20231123,173500,567700620,7270,7270,7270,7270,0
|
|
20231123,173400,567700620,7270,7270,7270,7270,0
|
|
20231123,173300,567700620,7270,7270,7270,7270,0
|
|
20231123,173200,567700620,7270,7270,7270,7270,0
|
|
20231123,173100,567700620,7270,7270,7270,7270,0
|
|
20231123,173000,567700620,7270,7270,7270,7270,0
|
|
20231123,172900,567700620,7270,7270,7270,7270,0
|
|
20231123,172800,567700620,7270,7270,7270,7270,0
|
|
20231123,172700,567700620,7270,7270,7270,7270,0
|
|
20231123,172600,567700620,7270,7270,7270,7270,0
|
|
20231123,172500,567700620,7270,7270,7270,7270,0
|
|
20231123,172400,567700620,7270,7270,7270,7270,0
|
|
20231123,172300,567700620,7270,7270,7270,7270,0
|
|
20231123,172200,567700620,7270,7270,7270,7270,0
|
|
20231123,172100,567700620,7270,7270,7270,7270,456
|
|
20231123,172000,567700620,7270,7270,7270,7270,0
|
|
20231123,171900,567700620,7270,7270,7270,7270,0
|
|
20231123,171800,567700620,7270,7270,7270,7270,0
|
|
20231123,171700,567700620,7270,7270,7270,7270,0
|
|
20231123,171600,567700620,7270,7270,7270,7270,0
|
|
20231123,171500,567700620,7270,7270,7270,7270,0
|
|
20231123,171400,567700620,7270,7270,7270,7270,0
|
|
20231123,171300,567700620,7270,7270,7270,7270,0
|
|
20231123,171200,567700620,7270,7270,7270,7270,0
|
|
20231123,171100,567700620,7270,7270,7270,7270,0
|
|
20231123,171000,567700620,7270,7270,7270,7270,0
|
|
20231123,170900,567700620,7270,7270,7270,7270,0
|
|
20231123,170800,567700620,7270,7270,7270,7270,0
|
|
20231123,170700,567700620,7270,7270,7270,7270,0
|
|
20231123,170600,567700620,7270,7270,7270,7270,0
|
|
20231123,170500,567700620,7270,7270,7270,7270,0
|
|
20231123,170400,567700620,7270,7270,7270,7270,0
|
|
20231123,170300,567700620,7270,7270,7270,7270,0
|
|
20231123,170200,567700620,7270,7270,7270,7270,0
|
|
20231123,170100,567700620,7270,7270,7270,7270,0
|
|
20231123,170000,567700620,7270,7270,7270,7270,0
|
|
20231123,165900,567700620,7270,7270,7270,7270,0
|
|
20231123,165800,567700620,7270,7270,7270,7270,0
|
|
20231123,165700,567700620,7270,7270,7270,7270,0
|
|
20231123,165600,567700620,7270,7270,7270,7270,0
|
|
20231123,165500,567700620,7270,7270,7270,7270,0
|
|
20231123,165400,567700620,7270,7270,7270,7270,0
|
|
20231123,165300,567700620,7270,7270,7270,7270,0
|
|
20231123,165200,567700620,7270,7270,7270,7270,0
|
|
20231123,165100,567700620,7270,7270,7270,7270,456
|
|
20231123,165000,567700620,7270,7270,7270,7270,0
|
|
20231123,164900,567700620,7270,7270,7270,7270,0
|
|
20231123,164800,567700620,7270,7270,7270,7270,0
|
|
20231123,164700,567700620,7270,7270,7270,7270,0
|
|
20231123,164600,567700620,7270,7270,7270,7270,0
|
|
20231123,164500,567700620,7270,7270,7270,7270,0
|
|
20231123,164400,567700620,7270,7270,7270,7270,0
|
|
20231123,164300,567700620,7270,7270,7270,7270,0
|
|
20231123,164200,567700620,7270,7270,7270,7270,0
|
|
20231123,164100,567700620,7270,7270,7270,7270,0
|
|
20231123,164000,567700620,7270,7270,7270,7270,0
|
|
20231123,163900,567700620,7270,7270,7270,7270,0
|
|
20231123,163800,567700620,7270,7270,7270,7270,0
|
|
20231123,163700,567700620,7270,7270,7270,7270,0
|
|
20231123,163600,567700620,7270,7270,7270,7270,0
|
|
20231123,163500,567700620,7270,7270,7270,7270,0
|
|
20231123,163400,567700620,7270,7270,7270,7270,0
|
|
20231123,163300,567700620,7270,7270,7270,7270,0
|
|
20231123,163200,567700620,7270,7270,7270,7270,0
|
|
20231123,163100,567700620,7270,7270,7270,7270,0
|
|
20231123,163000,567700620,7270,7270,7270,7270,0
|
|
20231123,162900,567700620,7270,7270,7270,7270,0
|
|
20231123,162800,567700620,7270,7270,7270,7270,0
|
|
20231123,162700,567700620,7270,7270,7270,7270,0
|
|
20231123,162600,567700620,7270,7270,7270,7270,0
|
|
20231123,162500,567700620,7270,7270,7270,7270,0
|
|
20231123,162400,567700620,7270,7270,7270,7270,0
|
|
20231123,162300,567700620,7270,7270,7270,7270,0
|
|
20231123,162200,567700620,7270,7270,7270,7270,0
|
|
20231123,162100,567700620,7270,7270,7270,7270,456
|
|
20231123,162000,567700620,7270,7270,7270,7270,0
|
|
20231123,161900,567700620,7270,7270,7270,7270,0
|
|
20231123,161800,567700620,7270,7270,7270,7270,0
|
|
20231123,161700,567700620,7270,7270,7270,7270,0
|
|
20231123,161600,567700620,7270,7270,7270,7270,0
|
|
20231123,161500,567700620,7270,7270,7270,7270,0
|
|
20231123,161400,567700620,7270,7270,7270,7270,0
|
|
20231123,161300,567700620,7270,7270,7270,7270,0
|
|
20231123,161200,567700620,7270,7270,7270,7270,0
|
|
20231123,161100,567700620,7270,7270,7270,7270,0
|
|
20231123,161000,567700620,7270,7270,7270,7270,0
|
|
20231123,160900,567700620,7270,7270,7270,7270,0
|
|
20231123,160800,567700620,7270,7270,7270,7270,0
|
|
20231123,160700,567700620,7270,7270,7270,7270,0
|
|
20231123,160600,567700620,7270,7270,7270,7270,0
|
|
20231123,160500,567700620,7270,7270,7270,7270,0
|
|
20231123,160400,567700620,7270,7270,7270,7270,0
|
|
20231123,160300,567700620,7270,7270,7270,7270,0
|
|
20231123,160200,567700620,7270,7270,7270,7270,0
|
|
20231123,160100,567700620,7270,7270,7270,7270,0
|
|
20231123,160000,567700620,7270,7270,7270,7270,0
|
|
20231123,155900,567700620,7270,7270,7270,7270,0
|
|
20231123,155800,567700620,7270,7270,7270,7270,0
|
|
20231123,155700,567700620,7270,7270,7270,7270,0
|
|
20231123,155600,567700620,7270,7270,7270,7270,0
|
|
20231123,155500,567700620,7270,7270,7270,7270,0
|
|
20231123,155400,567700620,7270,7270,7270,7270,0
|
|
20231123,155300,567700620,7270,7270,7270,7270,0
|
|
20231123,155200,567700620,7270,7270,7270,7270,0
|
|
20231123,155100,567700620,7270,7270,7270,7270,456
|
|
20231123,155000,567700620,7270,7270,7270,7270,0
|
|
20231123,154900,567700620,7270,7270,7270,7270,0
|
|
20231123,154800,567700620,7270,7270,7270,7270,0
|
|
20231123,154700,567700620,7270,7270,7270,7270,0
|
|
20231123,154600,567700620,7270,7270,7270,7270,0
|
|
20231123,154500,567700620,7270,7270,7270,7270,0
|
|
20231123,154400,567700620,7270,7270,7270,7270,0
|
|
20231123,154300,567700620,7270,7270,7270,7270,0
|
|
20231123,154200,567700620,7270,7270,7270,7270,0
|
|
20231123,154100,567700620,7270,7270,7270,7270,0
|
|
20231123,154000,567700620,7270,7270,7270,7270,0
|
|
20231123,153900,567700620,7270,7270,7270,7270,0
|
|
20231123,153800,567700620,7270,7270,7270,7270,0
|
|
20231123,153700,567700620,7270,7270,7270,7270,0
|
|
20231123,153600,567700620,7270,7270,7270,7270,0
|
|
20231123,153500,567700620,7270,7270,7270,7270,0
|
|
20231123,153400,567700620,7270,7270,7270,7270,0
|
|
20231123,153300,567700620,7270,7270,7270,7270,0
|
|
20231123,153200,567700620,7270,7270,7270,7270,0
|
|
20231123,153100,567700620,7270,7270,7270,7270,0
|
|
20231123,153000,567700620,7270,7270,7270,7270,456
|
|
20231123,152900,564385500,7270,7270,7270,7270,0
|
|
20231123,152800,564385500,7270,7270,7270,7270,0
|
|
20231123,152700,564385500,7270,7270,7270,7270,0
|
|
20231123,152600,564385500,7270,7270,7270,7270,0
|
|
20231123,152500,564385500,7270,7270,7270,7270,0
|
|
20231123,152400,564385500,7270,7270,7270,7270,0
|
|
20231123,152300,564385500,7270,7270,7270,7270,0
|
|
20231123,152200,564385500,7270,7270,7270,7270,0
|
|
20231123,152100,564385500,7270,7270,7270,7270,0
|
|
20231123,152000,564385500,7270,7270,7270,7270,0
|
|
20231123,151900,564385500,7270,7270,7270,7270,97
|
|
20231123,151800,563680310,7270,7270,7270,7270,0
|
|
20231123,151700,563680310,7270,7270,7270,7270,0
|
|
20231123,151600,563680310,7270,7270,7270,7270,0
|
|
20231123,151500,563680310,7270,7280,7280,7210,54
|
|
20231123,151400,563290400,7240,7240,7280,7240,201
|
|
20231123,151300,561835120,7280,7280,7280,7280,0
|
|
20231123,151200,561835120,7280,7220,7280,7220,332
|
|
20231123,151100,559437960,7220,7220,7220,7220,200
|
|
20231123,151000,557993960,7220,7230,7230,7220,235
|
|
20231123,150900,556297000,7270,7270,7270,7270,91
|
|
20231123,150800,555635430,7220,7220,7270,7220,613
|
|
20231123,150700,551209420,7220,7220,7220,7220,0
|
|
20231123,150600,551209420,7220,7220,7220,7220,0
|
|
20231123,150500,551209420,7220,7220,7220,7220,0
|
|
20231123,150400,551209420,7220,7220,7220,7220,14
|
|
20231123,150300,551108340,7280,7240,7280,7210,210
|
|
20231123,150200,549592120,7280,7280,7280,7280,0
|
|
20231123,150100,549592120,7280,7280,7280,7280,0
|
|
20231123,150000,549592120,7280,7280,7280,7280,0
|
|
20231123,145900,549592120,7280,7280,7280,7280,0
|
|
20231123,145800,549592120,7280,7280,7280,7280,39
|
|
20231123,145700,549308200,7240,7240,7240,7240,0
|
|
20231123,145600,549308200,7240,7240,7240,7240,0
|
|
20231123,145500,549308200,7240,7240,7240,7240,15
|
|
20231123,145400,549199600,7290,7290,7290,7290,0
|
|
20231123,145300,549199600,7290,7290,7290,7290,0
|
|
20231123,145200,549199600,7290,7290,7290,7290,0
|
|
20231123,145100,549199600,7290,7290,7290,7290,0
|
|
20231123,145000,549199600,7290,7280,7290,7280,2
|
|
20231123,144900,549185030,7220,7260,7260,7220,262
|
|
20231123,144800,547289330,7260,7260,7260,7260,0
|
|
20231123,144700,547289330,7260,7260,7260,7260,990
|
|
20231123,144600,540101930,7270,7260,7270,7260,858
|
|
20231123,144500,533871480,7280,7280,7280,7280,122
|
|
20231123,144400,532983320,7280,7280,7280,7280,23
|
|
20231123,144300,532815880,7210,7210,7210,7210,318
|
|
20231123,144200,530523100,7200,7220,7220,7200,1718
|
|
20231123,144100,518136280,7220,7270,7270,7220,4841
|
|
20231123,144000,483059550,7280,7280,7280,7280,186
|
|
20231123,143900,481705470,7280,7280,7280,7280,0
|
|
20231123,143800,481705470,7280,7280,7280,7280,283
|
|
20231123,143700,479645230,7280,7290,7290,7280,14
|
|
20231123,143600,479543180,7290,7290,7290,7290,0
|
|
20231123,143500,479543180,7290,7290,7290,7290,416
|
|
20231123,143400,476510540,7290,7290,7290,7290,0
|
|
20231123,143300,476510540,7290,7290,7290,7290,0
|
|
20231123,143200,476510540,7290,7290,7290,7290,100
|
|
20231123,143100,475781540,7290,7290,7290,7290,98
|
|
20231123,143000,475067120,7300,7300,7300,7300,696
|
|
20231123,142900,469986320,7300,7310,7310,7300,1039
|
|
20231123,142800,462401610,7300,7300,7300,7300,0
|
|
20231123,142700,462401610,7300,7300,7300,7300,54
|
|
20231123,142600,462007410,7300,7300,7300,7300,50
|
|
20231123,142500,461642410,7310,7310,7310,7310,0
|
|
20231123,142400,461642410,7310,7310,7310,7310,10
|
|
20231123,142300,461569310,7310,7310,7310,7310,254
|
|
20231123,142200,459712570,7310,7310,7310,7310,2000
|
|
20231123,142100,445092570,7310,7310,7310,7310,2
|
|
20231123,142000,445077950,7320,7320,7320,7320,45
|
|
20231123,141900,444748550,7320,7330,7330,7320,117
|
|
20231123,141800,443891990,7330,7330,7330,7330,300
|
|
20231123,141700,441692990,7350,7350,7350,7350,0
|
|
20231123,141600,441692990,7350,7350,7350,7350,0
|
|
20231123,141500,441692990,7350,7350,7350,7350,79
|
|
20231123,141400,441112340,7350,7350,7350,7350,0
|
|
20231123,141300,441112340,7350,7350,7350,7350,0
|
|
20231123,141200,441112340,7350,7350,7350,7350,0
|
|
20231123,141100,441112340,7350,7350,7350,7350,0
|
|
20231123,141000,441112340,7350,7350,7350,7350,0
|
|
20231123,140900,441112340,7350,7350,7350,7350,0
|
|
20231123,140800,441112340,7350,7350,7350,7350,0
|
|
20231123,140700,441112340,7350,7350,7350,7350,0
|
|
20231123,140600,441112340,7350,7350,7350,7350,1
|
|
20231123,140500,441104990,7350,7350,7350,7350,0
|
|
20231123,140400,441104990,7350,7350,7350,7350,0
|
|
20231123,140300,441104990,7350,7350,7350,7350,0
|
|
20231123,140200,441104990,7350,7350,7350,7350,0
|
|
20231123,140100,441104990,7350,7350,7350,7350,15
|
|
20231123,140000,440994740,7350,7350,7350,7350,0
|
|
20231123,135900,440994740,7350,7350,7350,7350,0
|
|
20231123,135800,440994740,7350,7350,7350,7350,50
|
|
20231123,135700,440627240,7350,7350,7350,7350,0
|
|
20231123,135600,440627240,7350,7360,7360,7350,102
|
|
20231123,135500,439877520,7300,7300,7300,7300,0
|
|
20231123,135400,439877520,7300,7330,7330,7300,749
|
|
20231123,135300,434399720,7360,7360,7360,7360,0
|
|
20231123,135200,434399720,7360,7360,7360,7360,300
|
|
20231123,135100,432191720,7330,7330,7330,7330,0
|
|
20231123,135000,432191720,7330,7330,7330,7330,0
|
|
20231123,134900,432191720,7330,7330,7330,7330,1
|
|
20231123,134800,432184390,7320,7320,7320,7320,0
|
|
20231123,134700,432184390,7320,7320,7320,7320,0
|
|
20231123,134600,432184390,7320,7320,7320,7320,0
|
|
20231123,134500,432184390,7320,7320,7320,7320,0
|
|
20231123,134400,432184390,7320,7320,7320,7320,0
|
|
20231123,134300,432184390,7320,7320,7320,7320,0
|
|
20231123,134200,432184390,7320,7320,7320,7320,1
|
|
20231123,134100,432177070,7320,7320,7320,7320,16
|
|
20231123,134000,432059950,7330,7330,7330,7330,1344
|
|
20231123,133900,422208430,7330,7330,7330,7330,0
|
|
20231123,133800,422208430,7330,7330,7330,7330,840
|
|
20231123,133700,416051230,7330,7330,7330,7330,0
|
|
20231123,133600,416051230,7330,7330,7330,7330,0
|
|
20231123,133500,416051230,7330,7330,7330,7330,100
|
|
20231123,133400,415318230,7330,7330,7330,7330,5
|
|
20231123,133300,415281580,7330,7340,7340,7330,248
|
|
20231123,133200,413461740,7340,7350,7370,7340,808
|
|
20231123,133100,407524720,7360,7360,7360,7360,184
|
|
20231123,133000,406170480,7360,7360,7360,7360,10
|
|
20231123,132900,406096880,7380,7380,7380,7380,0
|
|
20231123,132800,406096880,7380,7380,7380,7380,0
|
|
20231123,132700,406096880,7380,7380,7380,7380,1
|
|
20231123,132600,406089500,7390,7380,7390,7380,149
|
|
20231123,132500,404988670,7380,7380,7380,7380,50
|
|
20231123,132400,404619670,7380,7380,7380,7380,0
|
|
20231123,132300,404619670,7380,7380,7380,7380,0
|
|
20231123,132200,404619670,7380,7380,7380,7380,102
|
|
20231123,132100,403866910,7360,7360,7360,7360,99
|
|
20231123,132000,403138270,7360,7360,7360,7360,0
|
|
20231123,131900,403138270,7360,7360,7360,7360,0
|
|
20231123,131800,403138270,7360,7370,7370,7360,144
|
|
20231123,131700,402077010,7390,7390,7390,7390,0
|
|
20231123,131600,402077010,7390,7390,7390,7390,0
|
|
20231123,131500,402077010,7390,7390,7390,7390,1
|
|
20231123,131400,402069620,7400,7400,7400,7400,0
|
|
20231123,131300,402069620,7400,7400,7400,7400,0
|
|
20231123,131200,402069620,7400,7400,7400,7400,0
|
|
20231123,131100,402069620,7400,7400,7400,7400,0
|
|
20231123,131000,402069620,7400,7400,7400,7400,0
|
|
20231123,130900,402069620,7400,7400,7400,7400,0
|
|
20231123,130800,402069620,7400,7400,7400,7400,20
|
|
20231123,130700,401921620,7400,7370,7400,7370,52
|
|
20231123,130600,401538350,7360,7380,7380,7360,883
|
|
20231123,130500,395023200,7400,7400,7400,7400,0
|
|
20231123,130400,395023200,7400,7370,7400,7370,7
|
|
20231123,130300,394971580,7370,7370,7370,7370,0
|
|
20231123,130200,394971580,7370,7370,7370,7370,0
|
|
20231123,130100,394971580,7370,7370,7370,7370,0
|
|
20231123,130000,394971580,7370,7370,7370,7370,0
|
|
20231123,125900,394971580,7370,7370,7370,7370,26
|
|
20231123,125800,394779960,7370,7370,7370,7370,0
|
|
20231123,125700,394779960,7370,7370,7370,7370,0
|
|
20231123,125600,394779960,7370,7370,7370,7370,362
|
|
20231123,125500,392112020,7370,7370,7370,7370,0
|
|
20231123,125400,392112020,7370,7370,7370,7370,0
|
|
20231123,125300,392112020,7370,7370,7370,7370,0
|
|
20231123,125200,392112020,7370,7370,7370,7370,23
|
|
20231123,125100,391942510,7400,7400,7400,7400,5
|
|
20231123,125000,391905510,7410,7410,7410,7410,0
|
|
20231123,124900,391905510,7410,7410,7410,7410,0
|
|
20231123,124800,391905510,7410,7410,7410,7410,0
|
|
20231123,124700,391905510,7410,7410,7410,7410,2
|
|
20231123,124600,391890690,7410,7410,7410,7410,0
|
|
20231123,124500,391890690,7410,7410,7410,7410,0
|
|
20231123,124400,391890690,7410,7410,7410,7410,0
|
|
20231123,124300,391890690,7410,7410,7410,7410,50
|
|
20231123,124200,391520190,7410,7410,7410,7410,0
|
|
20231123,124100,391520190,7410,7410,7410,7410,3
|
|
20231123,124000,391497960,7410,7360,7410,7360,201
|
|
20231123,123900,390018550,7360,7360,7360,7360,42
|
|
20231123,123800,389709430,7360,7360,7360,7360,0
|
|
20231123,123700,389709430,7360,7360,7360,7360,0
|
|
20231123,123600,389709430,7360,7360,7360,7360,247
|
|
20231123,123500,387891510,7360,7360,7360,7360,28
|
|
20231123,123400,387685430,7370,7370,7370,7370,220
|
|
20231123,123300,386064030,7370,7370,7370,7370,100
|
|
20231123,123200,385327030,7370,7370,7370,7370,0
|
|
20231123,123100,385327030,7370,7380,7380,7370,174
|
|
20231123,123000,384043800,7380,7380,7380,7380,0
|
|
20231123,122900,384043800,7380,7380,7380,7380,100
|
|
20231123,122800,383305800,7390,7390,7390,7390,1
|
|
20231123,122700,383298410,7380,7380,7380,7380,0
|
|
20231123,122600,383298410,7380,7380,7380,7380,0
|
|
20231123,122500,383298410,7380,7400,7400,7380,139
|
|
20231123,122400,382272550,7390,7390,7390,7390,136
|
|
20231123,122300,381267510,7410,7410,7410,7410,0
|
|
20231123,122200,381267510,7410,7410,7410,7410,12
|
|
20231123,122100,381178590,7410,7410,7410,7410,0
|
|
20231123,122000,381178590,7410,7410,7410,7400,442
|
|
20231123,121900,377905630,7420,7420,7420,7420,2
|
|
20231123,121800,377890790,7430,7430,7430,7430,0
|
|
20231123,121700,377890790,7430,7430,7430,7430,0
|
|
20231123,121600,377890790,7430,7430,7430,7430,17
|
|
20231123,121500,377764480,7440,7440,7440,7440,42
|
|
20231123,121400,377452000,7450,7450,7450,7450,0
|
|
20231123,121300,377452000,7450,7450,7450,7450,0
|
|
20231123,121200,377452000,7450,7450,7450,7450,0
|
|
20231123,121100,377452000,7450,7450,7450,7450,1
|
|
20231123,121000,377444550,7450,7450,7450,7450,0
|
|
20231123,120900,377444550,7450,7450,7450,7450,109
|
|
20231123,120800,376632500,7450,7450,7450,7450,241
|
|
20231123,120700,374837050,7450,7450,7450,7450,10
|
|
20231123,120600,374762550,7450,7460,7460,7450,897
|
|
20231123,120500,368079290,7460,7460,7460,7460,162
|
|
20231123,120400,366870770,7450,7440,7450,7440,340
|
|
20231123,120300,364339030,7440,7440,7440,7440,56
|
|
20231123,120200,363922390,7440,7440,7440,7440,0
|
|
20231123,120100,363922390,7440,7450,7450,7440,60
|
|
20231123,120000,363475890,7460,7460,7460,7460,0
|
|
20231123,115900,363475890,7460,7460,7460,7460,0
|
|
20231123,115800,363475890,7460,7460,7460,7460,11
|
|
20231123,115700,363393830,7470,7470,7470,7470,8
|
|
20231123,115600,363334070,7470,7420,7470,7420,2434
|
|
20231123,115500,345199950,7420,7420,7420,7420,0
|
|
20231123,115400,345199950,7420,7420,7420,7420,0
|
|
20231123,115300,345199950,7420,7420,7420,7420,0
|
|
20231123,115200,345199950,7420,7420,7420,7420,6
|
|
20231123,115100,345155430,7420,7400,7420,7400,392
|
|
20231123,115000,342251730,7390,7390,7390,7390,0
|
|
20231123,114900,342251730,7390,7390,7390,7390,0
|
|
20231123,114800,342251730,7390,7400,7400,7390,299
|
|
20231123,114700,340041630,7400,7400,7400,7400,0
|
|
20231123,114600,340041630,7400,7400,7400,7400,9
|
|
20231123,114500,339975030,7400,7400,7400,7400,0
|
|
20231123,114400,339975030,7400,7400,7400,7400,900
|
|
20231123,114300,333315030,7400,7400,7400,7400,1
|
|
20231123,114200,333307630,7400,7400,7400,7400,800
|
|
20231123,114100,327387630,7410,7410,7410,7410,62
|
|
20231123,114000,326928210,7400,7400,7400,7400,0
|
|
20231123,113900,326928210,7400,7400,7400,7400,0
|
|
20231123,113800,326928210,7400,7400,7400,7400,0
|
|
20231123,113700,326928210,7400,7400,7400,7400,1
|
|
20231123,113600,326920810,7400,7400,7400,7400,0
|
|
20231123,113500,326920810,7400,7400,7400,7400,0
|
|
20231123,113400,326920810,7400,7400,7400,7400,10
|
|
20231123,113300,326846810,7400,7400,7400,7400,50
|
|
20231123,113200,326476810,7400,7400,7400,7400,0
|
|
20231123,113100,326476810,7400,7400,7400,7400,0
|
|
20231123,113000,326476810,7400,7400,7400,7400,25
|
|
20231123,112900,326291810,7410,7410,7410,7410,34
|
|
20231123,112800,326039870,7370,7410,7410,7370,451
|
|
20231123,112700,322705830,7390,7390,7390,7390,0
|
|
20231123,112600,322705830,7390,7400,7400,7390,206
|
|
20231123,112500,321183430,7400,7400,7400,7400,50
|
|
20231123,112400,320813430,7400,7400,7400,7400,319
|
|
20231123,112300,318452830,7410,7410,7410,7410,179
|
|
20231123,112200,317126440,7410,7410,7410,7410,0
|
|
20231123,112100,317126440,7410,7430,7430,7410,102
|
|
20231123,112000,316370600,7420,7420,7420,7420,11
|
|
20231123,111900,316288980,7430,7430,7430,7430,9
|
|
20231123,111800,316222110,7430,7430,7430,7430,0
|
|
20231123,111700,316222110,7430,7430,7450,7430,719
|
|
20231123,111600,310870540,7430,7430,7440,7430,103
|
|
20231123,111500,310104310,7430,7430,7430,7430,10
|
|
20231123,111400,310030010,7440,7440,7440,7440,0
|
|
20231123,111300,310030010,7440,7440,7440,7440,0
|
|
20231123,111200,310030010,7440,7440,7440,7440,100
|
|
20231123,111100,309286010,7440,7440,7440,7440,41
|
|
20231123,111000,308980970,7440,7430,7440,7430,201
|
|
20231123,110900,307485560,7440,7440,7440,7440,1
|
|
20231123,110800,307478120,7440,7440,7440,7440,401
|
|
20231123,110700,304494680,7440,7380,7440,7380,1189
|
|
20231123,110600,295665360,7380,7380,7380,7380,0
|
|
20231123,110500,295665360,7380,7380,7380,7380,90
|
|
20231123,110400,295001160,7390,7390,7390,7390,0
|
|
20231123,110300,295001160,7390,7390,7390,7390,1
|
|
20231123,110200,294993770,7390,7390,7390,7390,0
|
|
20231123,110100,294993770,7390,7390,7390,7390,1
|
|
20231123,110000,294986380,7380,7380,7380,7380,1
|
|
20231123,105900,294979000,7380,7380,7380,7380,1
|
|
20231123,105800,294971620,7370,7370,7370,7370,34
|
|
20231123,105700,294721040,7370,7370,7370,7370,1
|
|
20231123,105600,294713670,7370,7370,7370,7370,0
|
|
20231123,105500,294713670,7370,7370,7370,7370,400
|
|
20231123,105400,291765670,7370,7380,7380,7370,292
|
|
20231123,105300,289611450,7380,7380,7380,7380,251
|
|
20231123,105200,287759070,7390,7390,7390,7390,5
|
|
20231123,105100,287722120,7390,7390,7390,7390,0
|
|
20231123,105000,287722120,7390,7380,7390,7380,433
|
|
20231123,104900,284522270,7380,7380,7380,7380,52
|
|
20231123,104800,284138510,7380,7380,7380,7380,5
|
|
20231123,104700,284101610,7390,7390,7390,7390,0
|
|
20231123,104600,284101610,7390,7390,7390,7390,0
|
|
20231123,104500,284101610,7390,7380,7390,7380,231
|
|
20231123,104400,282394630,7370,7370,7370,7370,7
|
|
20231123,104300,282343040,7370,7370,7370,7370,0
|
|
20231123,104200,282343040,7370,7380,7380,7370,50
|
|
20231123,104100,281974340,7380,7380,7380,7380,0
|
|
20231123,104000,281974340,7380,7380,7380,7380,1
|
|
20231123,103900,281966960,7390,7390,7390,7390,15
|
|
20231123,103800,281856110,7390,7390,7390,7390,0
|
|
20231123,103700,281856110,7390,7390,7390,7390,46
|
|
20231123,103600,281516170,7390,7390,7390,7390,310
|
|
20231123,103500,279225270,7380,7380,7380,7380,0
|
|
20231123,103400,279225270,7380,7380,7380,7380,1
|
|
20231123,103300,279217890,7420,7380,7420,7380,71
|
|
20231123,103200,278693830,7370,7410,7410,7370,444
|
|
20231123,103100,275411590,7430,7430,7430,7430,0
|
|
20231123,103000,275411590,7430,7430,7430,7430,0
|
|
20231123,102900,275411590,7430,7430,7430,7430,76
|
|
20231123,102800,274846910,7430,7430,7430,7430,0
|
|
20231123,102700,274846910,7430,7420,7430,7410,190
|
|
20231123,102600,273437970,7420,7420,7420,7420,46
|
|
20231123,102500,273096650,7410,7410,7410,7410,13
|
|
20231123,102400,273000320,7410,7420,7430,7410,31
|
|
20231123,102300,272770350,7420,7410,7420,7410,326
|
|
20231123,102200,270354190,7420,7420,7420,7420,37
|
|
20231123,102100,270079650,7450,7450,7450,7450,0
|
|
20231123,102000,270079650,7450,7400,7450,7400,966
|
|
20231123,101900,262891750,7400,7400,7400,7400,51
|
|
20231123,101800,262514350,7450,7450,7450,7440,501
|
|
20231123,101700,258785330,7450,7440,7450,7400,243
|
|
20231123,101600,256978170,7440,7440,7450,7440,1776
|
|
20231123,101500,243756820,7430,7390,7440,7390,2928
|
|
20231123,101400,222057580,7390,7380,7390,7380,21
|
|
20231123,101300,221902500,7370,7370,7370,7370,50
|
|
20231123,101200,221534000,7370,7370,7370,7370,5
|
|
20231123,101100,221497150,7370,7370,7370,7370,371
|
|
20231123,101000,218762880,7380,7380,7380,7380,51
|
|
20231123,100900,218386500,7360,7380,7380,7360,114
|
|
20231123,100800,217547180,7390,7390,7390,7390,0
|
|
20231123,100700,217547180,7390,7360,7390,7360,10
|
|
20231123,100600,217473550,7410,7420,7430,7410,1186
|
|
20231123,100500,208665080,7420,7420,7430,7420,55
|
|
20231123,100400,208256880,7420,7350,7420,7350,5392
|
|
20231123,100300,168418090,7350,7340,7350,7340,197
|
|
20231123,100200,166972090,7340,7340,7340,7340,0
|
|
20231123,100100,166972090,7340,7340,7340,7340,0
|
|
20231123,100000,166972090,7340,7340,7340,7340,0
|
|
20231123,095900,166972090,7340,7340,7340,7340,1
|
|
20231123,095800,166964750,7360,7370,7370,7360,381
|
|
20231123,095700,164156880,7360,7340,7360,7340,1630
|
|
20231123,095600,152175610,7340,7340,7340,7340,90
|
|
20231123,095500,151515010,7340,7330,7340,7320,1535
|
|
20231123,095400,140267620,7330,7320,7330,7320,311
|
|
20231123,095300,137990600,7320,7300,7320,7300,111
|
|
20231123,095200,137180040,7300,7300,7300,7300,5
|
|
20231123,095100,137143540,7320,7320,7320,7320,0
|
|
20231123,095000,137143540,7320,7320,7320,7320,0
|
|
20231123,094900,137143540,7320,7320,7320,7320,0
|
|
20231123,094800,137143540,7320,7320,7320,7320,0
|
|
20231123,094700,137143540,7320,7310,7320,7310,100
|
|
20231123,094600,136411700,7270,7290,7290,7270,1373
|
|
20231123,094500,126428330,7300,7310,7310,7300,388
|
|
20231123,094400,123595730,7320,7320,7320,7320,1
|
|
20231123,094300,123588410,7330,7330,7330,7330,10
|
|
20231123,094200,123515110,7330,7330,7330,7330,32
|
|
20231123,094100,123280550,7330,7300,7330,7300,49
|
|
20231123,094000,122921410,7330,7300,7330,7300,140
|
|
20231123,093900,121899320,7330,7330,7330,7320,469
|
|
20231123,093800,118462910,7330,7300,7330,7300,33
|
|
20231123,093700,118221110,7300,7300,7300,7300,150
|
|
20231123,093600,117126110,7330,7330,7330,7330,117
|
|
20231123,093500,116268500,7330,7330,7330,7330,526
|
|
20231123,093400,112412920,7330,7330,7330,7330,55
|
|
20231123,093300,112009770,7330,7330,7330,7330,5
|
|
20231123,093200,111973120,7330,7310,7330,7310,218
|
|
20231123,093100,110379520,7310,7330,7330,7310,111
|
|
20231123,093000,109566310,7340,7340,7340,7330,531
|
|
20231123,092900,105672770,7340,7370,7370,7340,752
|
|
20231123,092800,100133890,7370,7370,7370,7340,583
|
|
20231123,092700,95850530,7370,7360,7370,7330,991
|
|
20231123,092600,88557910,7360,7340,7370,7330,5797
|
|
20231123,092500,46000790,7340,7240,7350,7240,4019
|
|
20231123,092400,16598050,7230,7200,7230,7200,348
|
|
20231123,092300,14088010,7190,7190,7190,7190,0
|
|
20231123,092200,14088010,7190,7190,7190,7190,17
|
|
20231123,092100,13965780,7190,7190,7190,7190,0
|
|
20231123,092000,13965780,7190,7220,7220,7190,84
|
|
20231123,091900,13361010,7220,7220,7220,7220,100
|
|
20231123,091800,12639010,7220,7220,7220,7220,0
|
|
20231123,091700,12639010,7220,7220,7220,7220,5
|
|
20231123,091600,12602910,7220,7220,7220,7220,0
|
|
20231123,091500,12602910,7220,7220,7220,7220,100
|
|
20231123,091400,11880910,7220,7220,7220,7220,0
|
|
20231123,091300,11880910,7220,7220,7220,7220,110
|
|
20231123,091200,11086710,7220,7220,7230,7220,474
|
|
20231123,091100,7664400,7190,7190,7190,7190,0
|
|
20231123,091000,7664400,7190,7210,7210,7190,361
|
|
20231123,090900,5064190,7210,7210,7210,7210,0
|
|
20231123,090800,5064190,7210,7210,7210,7210,5
|
|
20231123,090700,5028140,7210,7200,7210,7200,10
|
|
20231123,090600,4956050,7160,7160,7160,7160,0
|
|
20231123,090500,4956050,7160,7160,7160,7160,0
|
|
20231123,090400,4956050,7160,7160,7160,7160,110
|
|
20231123,090300,4168450,7150,7150,7150,7150,0
|
|
20231123,090200,4168450,7150,7150,7150,7150,0
|
|
20231123,090100,4168450,7150,7150,7150,7150,0
|
|
20231123,090000,4168450,7150,7150,7150,7150,583
|