631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192800,715158740,7880,7880,7880,7880,454
|
|
20231122,192700,715158740,7880,7880,7880,7880,0
|
|
20231122,192600,715158740,7880,7880,7880,7880,0
|
|
20231122,192500,715158740,7880,7880,7880,7880,0
|
|
20231122,192400,715158740,7880,7880,7880,7880,0
|
|
20231122,192300,715158740,7880,7880,7880,7880,0
|
|
20231122,192200,715158740,7880,7880,7880,7880,0
|
|
20231122,192100,715158740,7880,7880,7880,7880,0
|
|
20231122,192000,715158740,7880,7880,7880,7880,0
|
|
20231122,191900,715158740,7880,7880,7880,7880,0
|
|
20231122,191800,715158740,7880,7880,7880,7880,0
|
|
20231122,191700,715158740,7880,7880,7880,7880,0
|
|
20231122,191600,715158740,7880,7880,7880,7880,0
|
|
20231122,191500,715158740,7880,7880,7880,7880,0
|
|
20231122,191400,715158740,7880,7880,7880,7880,0
|
|
20231122,191300,715158740,7880,7880,7880,7880,0
|
|
20231122,191200,715158740,7880,7880,7880,7880,0
|
|
20231122,191100,715158740,7880,7880,7880,7880,0
|
|
20231122,191000,715158740,7880,7880,7880,7880,0
|
|
20231122,190900,715158740,7880,7880,7880,7880,0
|
|
20231122,190800,715158740,7880,7880,7880,7880,0
|
|
20231122,190700,715158740,7880,7880,7880,7880,0
|
|
20231122,190600,715158740,7880,7880,7880,7880,0
|
|
20231122,190500,715158740,7880,7880,7880,7880,0
|
|
20231122,190400,715158740,7880,7880,7880,7880,0
|
|
20231122,190300,715158740,7880,7880,7880,7880,0
|
|
20231122,190200,715158740,7880,7880,7880,7880,0
|
|
20231122,190100,715158740,7880,7880,7880,7880,0
|
|
20231122,190000,715158740,7880,7880,7880,7880,0
|
|
20231122,185900,715158740,7880,7880,7880,7880,0
|
|
20231122,185800,715158740,7880,7880,7880,7880,454
|
|
20231122,185700,715158740,7880,7880,7880,7880,0
|
|
20231122,185600,715158740,7880,7880,7880,7880,0
|
|
20231122,185500,715158740,7880,7880,7880,7880,0
|
|
20231122,185400,715158740,7880,7880,7880,7880,0
|
|
20231122,185300,715158740,7880,7880,7880,7880,0
|
|
20231122,185200,715158740,7880,7880,7880,7880,0
|
|
20231122,185100,715158740,7880,7880,7880,7880,0
|
|
20231122,185000,715158740,7880,7880,7880,7880,0
|
|
20231122,184900,715158740,7880,7880,7880,7880,0
|
|
20231122,184800,715158740,7880,7880,7880,7880,0
|
|
20231122,184700,715158740,7880,7880,7880,7880,0
|
|
20231122,184600,715158740,7880,7880,7880,7880,0
|
|
20231122,184500,715158740,7880,7880,7880,7880,0
|
|
20231122,184400,715158740,7880,7880,7880,7880,0
|
|
20231122,184300,715158740,7880,7880,7880,7880,0
|
|
20231122,184200,715158740,7880,7880,7880,7880,0
|
|
20231122,184100,715158740,7880,7880,7880,7880,0
|
|
20231122,184000,715158740,7880,7880,7880,7880,0
|
|
20231122,183900,715158740,7880,7880,7880,7880,0
|
|
20231122,183800,715158740,7880,7880,7880,7880,0
|
|
20231122,183700,715158740,7880,7880,7880,7880,0
|
|
20231122,183600,715158740,7880,7880,7880,7880,0
|
|
20231122,183500,715158740,7880,7880,7880,7880,0
|
|
20231122,183400,715158740,7880,7880,7880,7880,0
|
|
20231122,183300,715158740,7880,7880,7880,7880,0
|
|
20231122,183200,715158740,7880,7880,7880,7880,0
|
|
20231122,183100,715158740,7880,7880,7880,7880,0
|
|
20231122,183000,715158740,7880,7880,7880,7880,0
|
|
20231122,182900,715158740,7880,7880,7880,7880,0
|
|
20231122,182800,715158740,7880,7880,7880,7880,454
|
|
20231122,182700,715158740,7880,7880,7880,7880,0
|
|
20231122,182600,715158740,7880,7880,7880,7880,0
|
|
20231122,182500,715158740,7880,7880,7880,7880,0
|
|
20231122,182400,715158740,7880,7880,7880,7880,0
|
|
20231122,182300,715158740,7880,7880,7880,7880,0
|
|
20231122,182200,715158740,7880,7880,7880,7880,0
|
|
20231122,182100,715158740,7880,7880,7880,7880,0
|
|
20231122,182000,715158740,7880,7880,7880,7880,0
|
|
20231122,181900,715158740,7880,7880,7880,7880,0
|
|
20231122,181800,715158740,7880,7880,7880,7880,0
|
|
20231122,181700,715158740,7880,7880,7880,7880,0
|
|
20231122,181600,715158740,7880,7880,7880,7880,0
|
|
20231122,181500,715158740,7880,7880,7880,7880,0
|
|
20231122,181400,715158740,7880,7880,7880,7880,0
|
|
20231122,181300,715158740,7880,7880,7880,7880,0
|
|
20231122,181200,715158740,7880,7880,7880,7880,0
|
|
20231122,181100,715158740,7880,7880,7880,7880,0
|
|
20231122,181000,715158740,7880,7880,7880,7880,0
|
|
20231122,180900,715158740,7880,7880,7880,7880,0
|
|
20231122,180800,715158740,7880,7880,7880,7880,0
|
|
20231122,180700,715158740,7880,7880,7880,7880,0
|
|
20231122,180600,715158740,7880,7880,7880,7880,0
|
|
20231122,180500,715158740,7880,7880,7880,7880,0
|
|
20231122,180400,715158740,7880,7880,7880,7880,0
|
|
20231122,180300,715158740,7880,7880,7880,7880,0
|
|
20231122,180200,715158740,7880,7880,7880,7880,0
|
|
20231122,180100,715158740,7880,7880,7880,7880,0
|
|
20231122,180000,715158740,7880,7880,7880,7880,0
|
|
20231122,175900,715158740,7880,7880,7880,7880,0
|
|
20231122,175800,715158740,7880,7880,7880,7880,454
|
|
20231122,175700,715158740,7880,7880,7880,7880,0
|
|
20231122,175600,715158740,7880,7880,7880,7880,0
|
|
20231122,175500,715158740,7880,7880,7880,7880,0
|
|
20231122,175400,715158740,7880,7880,7880,7880,0
|
|
20231122,175300,715158740,7880,7880,7880,7880,0
|
|
20231122,175200,715158740,7880,7880,7880,7880,0
|
|
20231122,175100,715158740,7880,7880,7880,7880,0
|
|
20231122,175000,715158740,7880,7880,7880,7880,0
|
|
20231122,174900,715158740,7880,7880,7880,7880,0
|
|
20231122,174800,715158740,7880,7880,7880,7880,0
|
|
20231122,174700,715158740,7880,7880,7880,7880,0
|
|
20231122,174600,715158740,7880,7880,7880,7880,0
|
|
20231122,174500,715158740,7880,7880,7880,7880,0
|
|
20231122,174400,715158740,7880,7880,7880,7880,0
|
|
20231122,174300,715158740,7880,7880,7880,7880,0
|
|
20231122,174200,715158740,7880,7880,7880,7880,0
|
|
20231122,174100,715158740,7880,7880,7880,7880,0
|
|
20231122,174000,715158740,7880,7880,7880,7880,0
|
|
20231122,173900,715158740,7880,7880,7880,7880,0
|
|
20231122,173800,715158740,7880,7880,7880,7880,0
|
|
20231122,173700,715158740,7880,7880,7880,7880,0
|
|
20231122,173600,715158740,7880,7880,7880,7880,0
|
|
20231122,173500,715158740,7880,7880,7880,7880,0
|
|
20231122,173400,715158740,7880,7880,7880,7880,0
|
|
20231122,173300,715158740,7880,7880,7880,7880,0
|
|
20231122,173200,715158740,7880,7880,7880,7880,0
|
|
20231122,173100,715158740,7880,7880,7880,7880,0
|
|
20231122,173000,715158740,7880,7880,7880,7880,0
|
|
20231122,172900,715158740,7880,7880,7880,7880,0
|
|
20231122,172800,715158740,7880,7880,7880,7880,454
|
|
20231122,172700,715158740,7880,7880,7880,7880,0
|
|
20231122,172600,715158740,7880,7880,7880,7880,0
|
|
20231122,172500,715158740,7880,7880,7880,7880,0
|
|
20231122,172400,715158740,7880,7880,7880,7880,0
|
|
20231122,172300,715158740,7880,7880,7880,7880,0
|
|
20231122,172200,715158740,7880,7880,7880,7880,0
|
|
20231122,172100,715158740,7880,7880,7880,7880,0
|
|
20231122,172000,715158740,7880,7880,7880,7880,0
|
|
20231122,171900,715158740,7880,7880,7880,7880,0
|
|
20231122,171800,715158740,7880,7880,7880,7880,0
|
|
20231122,171700,715158740,7880,7880,7880,7880,0
|
|
20231122,171600,715158740,7880,7880,7880,7880,0
|
|
20231122,171500,715158740,7880,7880,7880,7880,0
|
|
20231122,171400,715158740,7880,7880,7880,7880,0
|
|
20231122,171300,715158740,7880,7880,7880,7880,0
|
|
20231122,171200,715158740,7880,7880,7880,7880,0
|
|
20231122,171100,715158740,7880,7880,7880,7880,0
|
|
20231122,171000,715158740,7880,7880,7880,7880,0
|
|
20231122,170900,715158740,7880,7880,7880,7880,0
|
|
20231122,170800,715158740,7880,7880,7880,7880,0
|
|
20231122,170700,715158740,7880,7880,7880,7880,0
|
|
20231122,170600,715158740,7880,7880,7880,7880,0
|
|
20231122,170500,715158740,7880,7880,7880,7880,0
|
|
20231122,170400,715158740,7880,7880,7880,7880,0
|
|
20231122,170300,715158740,7880,7880,7880,7880,0
|
|
20231122,170200,715158740,7880,7880,7880,7880,0
|
|
20231122,170100,715158740,7880,7880,7880,7880,0
|
|
20231122,170000,715158740,7880,7880,7880,7880,0
|
|
20231122,165900,715158740,7880,7880,7880,7880,0
|
|
20231122,165800,715158740,7880,7880,7880,7880,454
|
|
20231122,165700,715158740,7880,7880,7880,7880,0
|
|
20231122,165600,715158740,7880,7880,7880,7880,0
|
|
20231122,165500,715158740,7880,7880,7880,7880,0
|
|
20231122,165400,715158740,7880,7880,7880,7880,0
|
|
20231122,165300,715158740,7880,7880,7880,7880,0
|
|
20231122,165200,715158740,7880,7880,7880,7880,0
|
|
20231122,165100,715158740,7880,7880,7880,7880,0
|
|
20231122,165000,715158740,7880,7880,7880,7880,0
|
|
20231122,164900,715158740,7880,7880,7880,7880,0
|
|
20231122,164800,715158740,7880,7880,7880,7880,0
|
|
20231122,164700,715158740,7880,7880,7880,7880,0
|
|
20231122,164600,715158740,7880,7880,7880,7880,0
|
|
20231122,164500,715158740,7880,7880,7880,7880,0
|
|
20231122,164400,715158740,7880,7880,7880,7880,0
|
|
20231122,164300,715158740,7880,7880,7880,7880,0
|
|
20231122,164200,715158740,7880,7880,7880,7880,0
|
|
20231122,164100,715158740,7880,7880,7880,7880,0
|
|
20231122,164000,715158740,7880,7880,7880,7880,0
|
|
20231122,163900,715158740,7880,7880,7880,7880,0
|
|
20231122,163800,715158740,7880,7880,7880,7880,0
|
|
20231122,163700,715158740,7880,7880,7880,7880,0
|
|
20231122,163600,715158740,7880,7880,7880,7880,0
|
|
20231122,163500,715158740,7880,7880,7880,7880,0
|
|
20231122,163400,715158740,7880,7880,7880,7880,0
|
|
20231122,163300,715158740,7880,7880,7880,7880,0
|
|
20231122,163200,715158740,7880,7880,7880,7880,0
|
|
20231122,163100,715158740,7880,7880,7880,7880,0
|
|
20231122,163000,715158740,7880,7880,7880,7880,0
|
|
20231122,162900,715158740,7880,7880,7880,7880,0
|
|
20231122,162800,715158740,7880,7880,7880,7880,454
|
|
20231122,162700,715158740,7880,7880,7880,7880,0
|
|
20231122,162600,715158740,7880,7880,7880,7880,0
|
|
20231122,162500,715158740,7880,7880,7880,7880,0
|
|
20231122,162400,715158740,7880,7880,7880,7880,0
|
|
20231122,162300,715158740,7880,7880,7880,7880,0
|
|
20231122,162200,715158740,7880,7880,7880,7880,0
|
|
20231122,162100,715158740,7880,7880,7880,7880,0
|
|
20231122,162000,715158740,7880,7880,7880,7880,0
|
|
20231122,161900,715158740,7880,7880,7880,7880,0
|
|
20231122,161800,715158740,7880,7880,7880,7880,0
|
|
20231122,161700,715158740,7880,7880,7880,7880,0
|
|
20231122,161600,715158740,7880,7880,7880,7880,0
|
|
20231122,161500,715158740,7880,7880,7880,7880,0
|
|
20231122,161400,715158740,7880,7880,7880,7880,0
|
|
20231122,161300,715158740,7880,7880,7880,7880,0
|
|
20231122,161200,715158740,7880,7880,7880,7880,0
|
|
20231122,161100,715158740,7880,7880,7880,7880,0
|
|
20231122,161000,715158740,7880,7880,7880,7880,0
|
|
20231122,160900,715158740,7880,7880,7880,7880,0
|
|
20231122,160800,715158740,7880,7880,7880,7880,0
|
|
20231122,160700,715158740,7880,7880,7880,7880,0
|
|
20231122,160600,715158740,7880,7880,7880,7880,0
|
|
20231122,160500,715158740,7880,7880,7880,7880,0
|
|
20231122,160400,715158740,7880,7880,7880,7880,0
|
|
20231122,160300,715158740,7880,7880,7880,7880,0
|
|
20231122,160200,715158740,7880,7880,7880,7880,0
|
|
20231122,160100,715158740,7880,7880,7880,7880,0
|
|
20231122,160000,715158740,7880,7880,7880,7880,0
|
|
20231122,155900,715158740,7880,7880,7880,7880,0
|
|
20231122,155800,715158740,7880,7880,7880,7880,454
|
|
20231122,155700,715158740,7880,7880,7880,7880,0
|
|
20231122,155600,715158740,7880,7880,7880,7880,0
|
|
20231122,155500,715158740,7880,7880,7880,7880,0
|
|
20231122,155400,715158740,7880,7880,7880,7880,0
|
|
20231122,155300,715158740,7880,7880,7880,7880,0
|
|
20231122,155200,715158740,7880,7880,7880,7880,0
|
|
20231122,155100,715158740,7880,7880,7880,7880,0
|
|
20231122,155000,715158740,7880,7880,7880,7880,0
|
|
20231122,154900,715158740,7880,7880,7880,7880,0
|
|
20231122,154800,715158740,7880,7880,7880,7880,0
|
|
20231122,154700,715158740,7880,7880,7880,7880,0
|
|
20231122,154600,715158740,7880,7880,7880,7880,0
|
|
20231122,154500,715158740,7880,7880,7880,7880,0
|
|
20231122,154400,715158740,7880,7880,7880,7880,0
|
|
20231122,154300,715158740,7880,7880,7880,7880,0
|
|
20231122,154200,715158740,7880,7880,7880,7880,0
|
|
20231122,154100,715158740,7880,7880,7880,7880,0
|
|
20231122,154000,715158740,7880,7880,7880,7880,0
|
|
20231122,153900,715158740,7880,7880,7880,7880,0
|
|
20231122,153800,715158740,7880,7880,7880,7880,0
|
|
20231122,153700,715158740,7880,7880,7880,7880,0
|
|
20231122,153600,715158740,7880,7880,7880,7880,0
|
|
20231122,153500,715158740,7880,7880,7880,7880,0
|
|
20231122,153400,715158740,7880,7880,7880,7880,0
|
|
20231122,153300,715158740,7880,7880,7880,7880,0
|
|
20231122,153200,715158740,7880,7880,7880,7880,0
|
|
20231122,153100,715158740,7880,7880,7880,7880,0
|
|
20231122,153000,715158740,7880,7880,7880,7880,454
|
|
20231122,152900,711581220,7850,7850,7850,7850,0
|
|
20231122,152800,711581220,7850,7850,7850,7850,0
|
|
20231122,152700,711581220,7850,7850,7850,7850,0
|
|
20231122,152600,711581220,7850,7850,7850,7850,0
|
|
20231122,152500,711581220,7850,7850,7850,7850,0
|
|
20231122,152400,711581220,7850,7850,7850,7850,0
|
|
20231122,152300,711581220,7850,7850,7850,7850,0
|
|
20231122,152200,711581220,7850,7850,7850,7850,0
|
|
20231122,152100,711581220,7850,7850,7850,7850,0
|
|
20231122,152000,711581220,7850,7850,7850,7850,0
|
|
20231122,151900,711581220,7850,7860,7860,7850,10
|
|
20231122,151800,711502710,7850,7880,7880,7850,246
|
|
20231122,151700,709568080,7870,7870,7870,7870,10
|
|
20231122,151600,709489380,7870,7880,7880,7860,52
|
|
20231122,151500,709080150,7860,7860,7880,7860,703
|
|
20231122,151400,703549670,7860,7860,7860,7860,5
|
|
20231122,151300,703510370,7860,7860,7860,7860,0
|
|
20231122,151200,703510370,7860,7860,7860,7860,21
|
|
20231122,151100,703345310,7860,7860,7860,7860,0
|
|
20231122,151000,703345310,7860,7850,7860,7850,2
|
|
20231122,150900,703329600,7860,7860,7860,7860,0
|
|
20231122,150800,703329600,7860,7860,7860,7850,109
|
|
20231122,150700,702472960,7860,7860,7860,7860,0
|
|
20231122,150600,702472960,7860,7860,7860,7860,0
|
|
20231122,150500,702472960,7860,7860,7860,7860,11
|
|
20231122,150400,702386500,7860,7860,7860,7850,534
|
|
20231122,150300,698189360,7860,7860,7860,7860,0
|
|
20231122,150200,698189360,7860,7860,7860,7860,503
|
|
20231122,150100,694235780,7860,7860,7860,7860,1
|
|
20231122,150000,694227920,7850,7860,7860,7850,60
|
|
20231122,145900,693756820,7860,7860,7860,7860,520
|
|
20231122,145800,689669620,7860,7860,7860,7860,14
|
|
20231122,145700,689559580,7860,7850,7860,7850,2
|
|
20231122,145600,689543870,7850,7850,7850,7850,0
|
|
20231122,145500,689543870,7850,7850,7850,7850,0
|
|
20231122,145400,689543870,7850,7850,7850,7850,5
|
|
20231122,145300,689504620,7850,7850,7850,7850,83
|
|
20231122,145200,688853070,7850,7830,7850,7830,513
|
|
20231122,145100,684836020,7830,7830,7830,7830,272
|
|
20231122,145000,682706260,7840,7840,7840,7840,46
|
|
20231122,144900,682345620,7830,7830,7830,7830,0
|
|
20231122,144800,682345620,7830,7830,7830,7830,0
|
|
20231122,144700,682345620,7830,7830,7830,7830,0
|
|
20231122,144600,682345620,7830,7830,7830,7830,70
|
|
20231122,144500,681797520,7830,7830,7830,7830,200
|
|
20231122,144400,680231520,7840,7850,7850,7840,377
|
|
20231122,144300,677275740,7850,7850,7850,7850,0
|
|
20231122,144200,677275740,7850,7850,7850,7850,6
|
|
20231122,144100,677228640,7850,7850,7850,7850,30
|
|
20231122,144000,676993140,7840,7840,7840,7840,0
|
|
20231122,143900,676993140,7840,7840,7840,7840,10
|
|
20231122,143800,676914740,7840,7840,7840,7840,15
|
|
20231122,143700,676797140,7840,7850,7850,7840,55
|
|
20231122,143600,676365930,7840,7840,7840,7840,0
|
|
20231122,143500,676365930,7840,7840,7840,7840,0
|
|
20231122,143400,676365930,7840,7840,7840,7840,4
|
|
20231122,143300,676334570,7840,7850,7850,7840,6
|
|
20231122,143200,676287520,7860,7860,7860,7860,0
|
|
20231122,143100,676287520,7860,7860,7860,7860,0
|
|
20231122,143000,676287520,7860,7850,7860,7850,126
|
|
20231122,142900,675298070,7860,7860,7860,7860,0
|
|
20231122,142800,675298070,7860,7860,7860,7860,0
|
|
20231122,142700,675298070,7860,7860,7860,7860,1
|
|
20231122,142600,675290210,7830,7830,7830,7830,0
|
|
20231122,142500,675290210,7830,7830,7830,7830,0
|
|
20231122,142400,675290210,7830,7830,7830,7830,0
|
|
20231122,142300,675290210,7830,7850,7850,7830,2
|
|
20231122,142200,675274530,7850,7850,7850,7850,5
|
|
20231122,142100,675235280,7850,7860,7860,7850,54
|
|
20231122,142000,674811370,7850,7850,7850,7850,0
|
|
20231122,141900,674811370,7850,7850,7850,7850,0
|
|
20231122,141800,674811370,7850,7850,7850,7850,9
|
|
20231122,141700,674740720,7860,7860,7860,7860,1
|
|
20231122,141600,674732860,7830,7850,7850,7830,220
|
|
20231122,141500,673007580,7860,7860,7860,7860,0
|
|
20231122,141400,673007580,7860,7850,7860,7850,1479
|
|
20231122,141300,661396650,7850,7850,7850,7850,140
|
|
20231122,141200,660297650,7850,7850,7850,7850,1
|
|
20231122,141100,660289800,7840,7850,7850,7840,23
|
|
20231122,141000,660109470,7840,7840,7840,7840,237
|
|
20231122,140900,658251390,7830,7830,7830,7830,100
|
|
20231122,140800,657468390,7840,7840,7840,7840,0
|
|
20231122,140700,657468390,7840,7840,7840,7840,57
|
|
20231122,140600,657021510,7840,7840,7840,7840,2
|
|
20231122,140500,657005830,7840,7840,7840,7840,3
|
|
20231122,140400,656982310,7840,7840,7840,7840,53
|
|
20231122,140300,656566790,7840,7840,7840,7840,0
|
|
20231122,140200,656566790,7840,7840,7840,7840,164
|
|
20231122,140100,655281030,7840,7840,7840,7840,194
|
|
20231122,140000,653760070,7830,7830,7830,7830,0
|
|
20231122,135900,653760070,7830,7840,7850,7830,361
|
|
20231122,135800,650929830,7840,7840,7840,7840,13
|
|
20231122,135700,650827910,7830,7830,7830,7830,40
|
|
20231122,135600,650514710,7840,7840,7840,7840,1
|
|
20231122,135500,650506870,7840,7830,7840,7830,2
|
|
20231122,135400,650491200,7840,7840,7840,7840,10
|
|
20231122,135300,650412800,7840,7840,7840,7830,65
|
|
20231122,135200,649903450,7840,7840,7840,7840,238
|
|
20231122,135100,648037530,7840,7830,7840,7830,2420
|
|
20231122,135000,629086380,7820,7820,7820,7820,0
|
|
20231122,134900,629086380,7820,7820,7820,7820,0
|
|
20231122,134800,629086380,7820,7820,7820,7820,510
|
|
20231122,134700,625098180,7820,7820,7820,7820,300
|
|
20231122,134600,622752180,7830,7830,7830,7830,0
|
|
20231122,134500,622752180,7830,7830,7830,7830,1
|
|
20231122,134400,622744350,7820,7830,7830,7820,287
|
|
20231122,134300,620499770,7830,7830,7830,7830,8
|
|
20231122,134200,620437130,7830,7830,7830,7830,0
|
|
20231122,134100,620437130,7830,7820,7830,7820,22
|
|
20231122,134000,620265080,7820,7820,7820,7820,43
|
|
20231122,133900,619928820,7820,7820,7820,7820,0
|
|
20231122,133800,619928820,7820,7820,7820,7820,0
|
|
20231122,133700,619928820,7820,7830,7830,7820,23
|
|
20231122,133600,619748760,7830,7830,7830,7830,1
|
|
20231122,133500,619740930,7820,7820,7820,7820,428
|
|
20231122,133400,616393970,7820,7820,7820,7820,201
|
|
20231122,133300,614822150,7820,7820,7820,7820,632
|
|
20231122,133200,609879910,7810,7810,7810,7810,962
|
|
20231122,133100,602366690,7820,7820,7820,7820,0
|
|
20231122,133000,602366690,7820,7820,7820,7820,1
|
|
20231122,132900,602358870,7820,7820,7820,7820,20
|
|
20231122,132800,602202470,7830,7830,7830,7830,50
|
|
20231122,132700,601810970,7830,7830,7830,7830,0
|
|
20231122,132600,601810970,7830,7830,7830,7830,10
|
|
20231122,132500,601732670,7830,7830,7830,7830,0
|
|
20231122,132400,601732670,7830,7820,7830,7820,22
|
|
20231122,132300,601560620,7820,7820,7820,7820,1
|
|
20231122,132200,601552800,7820,7820,7820,7820,10
|
|
20231122,132100,601474600,7820,7820,7820,7820,18
|
|
20231122,132000,601333840,7830,7830,7830,7830,30
|
|
20231122,131900,601098940,7830,7830,7830,7830,5
|
|
20231122,131800,601059790,7830,7830,7830,7830,2
|
|
20231122,131700,601044130,7830,7830,7830,7830,0
|
|
20231122,131600,601044130,7830,7830,7830,7830,52
|
|
20231122,131500,600636970,7820,7820,7820,7820,0
|
|
20231122,131400,600636970,7820,7820,7830,7820,54
|
|
20231122,131300,600214680,7820,7820,7820,7820,477
|
|
20231122,131200,596484540,7820,7820,7820,7820,0
|
|
20231122,131100,596484540,7820,7820,7820,7820,29
|
|
20231122,131000,596257760,7820,7820,7820,7820,0
|
|
20231122,130900,596257760,7820,7820,7820,7820,0
|
|
20231122,130800,596257760,7820,7820,7820,7820,3
|
|
20231122,130700,596234300,7810,7810,7810,7810,0
|
|
20231122,130600,596234300,7810,7810,7810,7810,32
|
|
20231122,130500,595984380,7810,7810,7810,7810,22
|
|
20231122,130400,595812560,7820,7820,7820,7820,0
|
|
20231122,130300,595812560,7820,7820,7820,7820,0
|
|
20231122,130200,595812560,7820,7820,7820,7820,0
|
|
20231122,130100,595812560,7820,7820,7820,7820,10
|
|
20231122,130000,595734360,7820,7820,7820,7800,55
|
|
20231122,125900,595305260,7800,7800,7800,7800,0
|
|
20231122,125800,595305260,7800,7800,7800,7800,0
|
|
20231122,125700,595305260,7800,7800,7800,7800,54
|
|
20231122,125600,594884060,7790,7790,7790,7790,0
|
|
20231122,125500,594884060,7790,7790,7790,7790,10
|
|
20231122,125400,594806160,7790,7810,7810,7790,55
|
|
20231122,125300,594377160,7820,7820,7820,7820,100
|
|
20231122,125200,593595160,7820,7820,7820,7820,11
|
|
20231122,125100,593509140,7820,7820,7820,7820,0
|
|
20231122,125000,593509140,7820,7820,7820,7820,0
|
|
20231122,124900,593509140,7820,7800,7820,7790,1260
|
|
20231122,124800,583676050,7800,7800,7800,7800,0
|
|
20231122,124700,583676050,7800,7800,7810,7800,400
|
|
20231122,124600,580555860,7780,7780,7780,7780,30
|
|
20231122,124500,580322460,7810,7810,7810,7810,0
|
|
20231122,124400,580322460,7810,7810,7810,7810,56
|
|
20231122,124300,579885100,7810,7810,7810,7810,0
|
|
20231122,124200,579885100,7810,7800,7810,7780,60
|
|
20231122,124100,579417600,7790,7790,7790,7790,3
|
|
20231122,124000,579394230,7780,7780,7780,7780,0
|
|
20231122,123900,579394230,7780,7790,7790,7780,106
|
|
20231122,123800,578568950,7810,7810,7810,7810,1
|
|
20231122,123700,578561140,7780,7780,7780,7780,102
|
|
20231122,123600,577767580,7780,7780,7780,7780,0
|
|
20231122,123500,577767580,7780,7800,7800,7780,44
|
|
20231122,123400,577425240,7800,7800,7800,7800,107
|
|
20231122,123300,576590640,7810,7800,7810,7800,48
|
|
20231122,123200,576216190,7810,7800,7810,7800,196
|
|
20231122,123100,574687350,7820,7780,7820,7780,44
|
|
20231122,123000,574344990,7780,7780,7780,7780,0
|
|
20231122,122900,574344990,7780,7800,7800,7780,44
|
|
20231122,122800,574002250,7800,7800,7800,7800,216
|
|
20231122,122700,572317450,7820,7780,7820,7780,45
|
|
20231122,122600,571967270,7780,7780,7780,7780,0
|
|
20231122,122500,571967270,7780,7780,7780,7780,43
|
|
20231122,122400,571632730,7780,7780,7780,7780,0
|
|
20231122,122300,571632730,7780,7780,7780,7780,174
|
|
20231122,122200,570279010,7810,7810,7810,7810,0
|
|
20231122,122100,570279010,7810,7810,7810,7810,96
|
|
20231122,122000,569529250,7780,7780,7780,7780,45
|
|
20231122,121900,569179150,7810,7810,7810,7810,2
|
|
20231122,121800,569163530,7780,7780,7790,7780,67
|
|
20231122,121700,568642260,7810,7810,7810,7810,0
|
|
20231122,121600,568642260,7810,7810,7810,7810,1
|
|
20231122,121500,568634450,7810,7810,7810,7810,0
|
|
20231122,121400,568634450,7810,7780,7810,7770,344
|
|
20231122,121300,565958340,7780,7780,7780,7780,0
|
|
20231122,121200,565958340,7780,7780,7780,7780,93
|
|
20231122,121100,565234800,7780,7780,7780,7780,43
|
|
20231122,121000,564900260,7790,7790,7790,7790,1
|
|
20231122,120900,564892470,7790,7790,7820,7790,99
|
|
20231122,120800,564121230,7790,7790,7790,7790,43
|
|
20231122,120700,563786260,7790,7790,7790,7790,151
|
|
20231122,120600,562609970,7790,7820,7820,7790,44
|
|
20231122,120500,562267180,7820,7820,7820,7820,0
|
|
20231122,120400,562267180,7820,7820,7820,7820,2
|
|
20231122,120300,562251540,7820,7800,7820,7800,55
|
|
20231122,120200,561822520,7800,7800,7800,7800,1
|
|
20231122,120100,561814720,7800,7810,7820,7790,955
|
|
20231122,120000,554359930,7820,7820,7820,7820,1
|
|
20231122,115900,554352110,7820,7820,7820,7820,1
|
|
20231122,115800,554344290,7810,7810,7810,7810,0
|
|
20231122,115700,554344290,7810,7810,7810,7810,0
|
|
20231122,115600,554344290,7810,7790,7810,7790,1284
|
|
20231122,115500,544316430,7790,7790,7790,7790,55
|
|
20231122,115400,543887980,7810,7810,7810,7810,6
|
|
20231122,115300,543841120,7800,7800,7800,7800,790
|
|
20231122,115200,537679120,7800,7790,7800,7790,509
|
|
20231122,115100,533711610,7790,7790,7790,7790,0
|
|
20231122,115000,533711610,7790,7780,7790,7780,99
|
|
20231122,114900,532941380,7780,7780,7780,7780,0
|
|
20231122,114800,532941380,7780,7780,7780,7780,0
|
|
20231122,114700,532941380,7780,7780,7780,7780,2
|
|
20231122,114600,532925820,7780,7780,7780,7780,445
|
|
20231122,114500,529463720,7780,7780,7780,7780,0
|
|
20231122,114400,529463720,7780,7770,7780,7770,58
|
|
20231122,114300,529012980,7770,7770,7770,7770,431
|
|
20231122,114200,525664110,7750,7750,7750,7750,0
|
|
20231122,114100,525664110,7750,7750,7750,7750,2
|
|
20231122,114000,525648610,7740,7740,7740,7740,0
|
|
20231122,113900,525648610,7740,7740,7740,7740,108
|
|
20231122,113800,524812690,7750,7750,7750,7730,5395
|
|
20231122,113700,483060060,7750,7750,7750,7750,0
|
|
20231122,113600,483060060,7750,7750,7750,7750,25
|
|
20231122,113500,482866310,7750,7740,7750,7740,314
|
|
20231122,113400,480435890,7740,7740,7740,7740,378
|
|
20231122,113300,477510170,7740,7740,7740,7740,500
|
|
20231122,113200,473640170,7740,7740,7760,7740,4054
|
|
20231122,113100,442262150,7740,7740,7760,7740,12281
|
|
20231122,113000,347205290,7740,7760,7760,7740,1040
|
|
20231122,112900,339152700,7750,7760,7760,7740,4952
|
|
20231122,112800,300777690,7760,7760,7760,7760,54
|
|
20231122,112700,300358650,7760,7760,7760,7760,476
|
|
20231122,112600,296664890,7760,7760,7760,7760,0
|
|
20231122,112500,296664890,7760,7750,7760,7750,110
|
|
20231122,112400,295811390,7760,7760,7760,7760,2
|
|
20231122,112300,295795870,7760,7760,7760,7760,46
|
|
20231122,112200,295438910,7760,7760,7760,7760,10
|
|
20231122,112100,295361310,7770,7770,7770,7770,30
|
|
20231122,112000,295128210,7770,7770,7770,7770,100
|
|
20231122,111900,294351210,7770,7750,7770,7750,73
|
|
20231122,111800,293785310,7760,7750,7760,7750,272
|
|
20231122,111700,291675910,7750,7750,7750,7750,0
|
|
20231122,111600,291675910,7750,7770,7770,7750,101
|
|
20231122,111500,290893140,7760,7760,7760,7760,108
|
|
20231122,111400,290055060,7750,7760,7760,7750,1989
|
|
20231122,111300,274621710,7760,7760,7760,7760,30
|
|
20231122,111200,274388910,7760,7760,7760,7760,11
|
|
20231122,111100,274303550,7760,7760,7760,7760,8
|
|
20231122,111000,274241470,7760,7760,7760,7760,0
|
|
20231122,110900,274241470,7760,7760,7760,7760,0
|
|
20231122,110800,274241470,7760,7760,7760,7760,60
|
|
20231122,110700,273775870,7760,7760,7760,7760,0
|
|
20231122,110600,273775870,7760,7760,7760,7760,36
|
|
20231122,110500,273496510,7760,7760,7760,7760,112
|
|
20231122,110400,272627390,7760,7760,7760,7760,10
|
|
20231122,110300,272549790,7760,7760,7760,7760,0
|
|
20231122,110200,272549790,7760,7760,7760,7760,99
|
|
20231122,110100,271781550,7760,7760,7760,7760,7
|
|
20231122,110000,271727230,7750,7750,7750,7750,123
|
|
20231122,105900,270773980,7750,7760,7760,7750,44
|
|
20231122,105800,270432970,7760,7760,7760,7750,63
|
|
20231122,105700,269944520,7760,7750,7770,7750,253
|
|
20231122,105600,267982100,7770,7760,7770,7760,566
|
|
20231122,105500,263588990,7770,7770,7770,7770,57
|
|
20231122,105400,263146100,7770,7770,7770,7770,21
|
|
20231122,105300,262982930,7760,7760,7760,7760,0
|
|
20231122,105200,262982930,7760,7760,7760,7760,0
|
|
20231122,105100,262982930,7760,7760,7760,7760,153
|
|
20231122,105000,261795650,7760,7760,7760,7760,11
|
|
20231122,104900,261710290,7770,7770,7770,7770,1
|
|
20231122,104800,261702520,7760,7760,7760,7760,47
|
|
20231122,104700,261337800,7760,7770,7770,7760,9
|
|
20231122,104600,261267940,7770,7770,7770,7750,126
|
|
20231122,104500,260290870,7750,7750,7770,7750,325
|
|
20231122,104400,257772080,7750,7750,7750,7750,0
|
|
20231122,104300,257772080,7750,7750,7750,7750,43
|
|
20231122,104200,257438830,7760,7760,7760,7760,0
|
|
20231122,104100,257438830,7760,7760,7760,7760,91
|
|
20231122,104000,256732670,7760,7760,7760,7760,205
|
|
20231122,103900,255141870,7760,7760,7760,7760,1
|
|
20231122,103800,255134110,7760,7760,7760,7760,0
|
|
20231122,103700,255134110,7760,7760,7760,7760,49
|
|
20231122,103600,254753870,7740,7760,7760,7740,769
|
|
20231122,103500,248794970,7760,7760,7760,7760,22
|
|
20231122,103400,248624250,7750,7750,7750,7750,43
|
|
20231122,103300,248291000,7750,7760,7760,7750,28
|
|
20231122,103200,248073990,7760,7760,7760,7760,0
|
|
20231122,103100,248073990,7760,7760,7760,7750,32
|
|
20231122,103000,247825970,7760,7760,7760,7760,0
|
|
20231122,102900,247825970,7760,7760,7760,7760,0
|
|
20231122,102800,247825970,7760,7760,7760,7760,31
|
|
20231122,102700,247585410,7760,7760,7760,7760,440
|
|
20231122,102600,244171010,7770,7770,7770,7770,1
|
|
20231122,102500,244163240,7770,7770,7770,7770,102
|
|
20231122,102400,243370700,7760,7770,7770,7760,153
|
|
20231122,102300,242183240,7750,7750,7750,7750,1127
|
|
20231122,102200,233448990,7750,7760,7760,7750,957
|
|
20231122,102100,226031940,7760,7760,7760,7760,0
|
|
20231122,102000,226031940,7760,7760,7760,7760,13
|
|
20231122,101900,225931060,7770,7750,7770,7750,48
|
|
20231122,101800,225558960,7750,7760,7760,7750,43
|
|
20231122,101700,225225660,7770,7750,7770,7750,94
|
|
20231122,101600,224496140,7750,7770,7770,7750,12
|
|
20231122,101500,224403060,7750,7760,7770,7750,287
|
|
20231122,101400,222174670,7770,7770,7770,7770,3
|
|
20231122,101300,222151360,7760,7770,7770,7760,75
|
|
20231122,101200,221569310,7760,7760,7760,7760,0
|
|
20231122,101100,221569310,7760,7760,7760,7760,297
|
|
20231122,101000,219264590,7750,7760,7760,7750,162
|
|
20231122,100900,218008010,7760,7750,7760,7750,572
|
|
20231122,100800,213574030,7740,7740,7740,7740,0
|
|
20231122,100700,213574030,7740,7740,7740,7740,1
|
|
20231122,100600,213566290,7740,7740,7740,7740,651
|
|
20231122,100500,208527550,7730,7740,7740,7730,70
|
|
20231122,100400,207986200,7740,7730,7740,7730,283
|
|
20231122,100300,205797560,7730,7730,7740,7730,593
|
|
20231122,100200,201213640,7730,7740,7740,7730,45
|
|
20231122,100100,200865770,7730,7730,7740,7730,768
|
|
20231122,100000,194929110,7730,7730,7730,7730,43
|
|
20231122,095900,194596720,7730,7730,7740,7730,436
|
|
20231122,095800,191226290,7740,7730,7740,7730,279
|
|
20231122,095700,189069530,7730,7740,7740,7720,1937
|
|
20231122,095600,174089580,7740,7740,7740,7740,44
|
|
20231122,095500,173749020,7740,7740,7740,7740,26
|
|
20231122,095400,173547780,7740,7740,7740,7740,106
|
|
20231122,095300,172727340,7740,7740,7750,7740,75
|
|
20231122,095200,172146580,7740,7750,7750,7740,83
|
|
20231122,095100,171503760,7750,7750,7750,7750,3
|
|
20231122,095000,171480510,7750,7750,7750,7740,340
|
|
20231122,094900,168846620,7750,7750,7750,7750,0
|
|
20231122,094800,168846620,7750,7740,7750,7740,1344
|
|
20231122,094700,158432170,7740,7740,7740,7740,43
|
|
20231122,094600,158099350,7740,7740,7740,7740,44
|
|
20231122,094500,157758790,7750,7740,7750,7740,54
|
|
20231122,094400,157340720,7750,7750,7760,7740,645
|
|
20231122,094300,152342670,7750,7770,7770,7750,4708
|
|
20231122,094200,115803960,7780,7780,7780,7780,15
|
|
20231122,094100,115687260,7770,7780,7780,7770,308
|
|
20231122,094000,113291100,7780,7780,7780,7770,150
|
|
20231122,093900,112125330,7780,7780,7780,7780,101
|
|
20231122,093800,111339550,7780,7780,7780,7770,238
|
|
20231122,093700,109490270,7780,7780,7780,7780,7
|
|
20231122,093600,109435810,7770,7770,7770,7770,92
|
|
20231122,093500,108720970,7770,7770,7780,7770,45
|
|
20231122,093400,108371310,7770,7780,7780,7770,56
|
|
20231122,093300,107936060,7780,7780,7780,7770,191
|
|
20231122,093200,106450510,7770,7790,7790,7770,1556
|
|
20231122,093100,94347130,7790,7790,7790,7790,1
|
|
20231122,093000,94339340,7790,7790,7790,7780,31
|
|
20231122,092900,94098130,7790,7790,7790,7790,0
|
|
20231122,092800,94098130,7790,7790,7790,7790,0
|
|
20231122,092700,94098130,7790,7780,7790,7780,57
|
|
20231122,092600,93654650,7790,7790,7790,7790,1
|
|
20231122,092500,93646860,7790,7780,7790,7780,57
|
|
20231122,092400,93203370,7790,7790,7790,7790,50
|
|
20231122,092300,92813870,7790,7790,7790,7780,67
|
|
20231122,092200,92292540,7800,7790,7800,7780,657
|
|
20231122,092100,87170410,7790,7780,7790,7780,736
|
|
20231122,092000,81438330,7780,7790,7800,7780,587
|
|
20231122,091900,76866100,7800,7800,7800,7790,120
|
|
20231122,091800,75931170,7790,7790,7800,7790,1253
|
|
20231122,091700,66161840,7790,7790,7790,7790,27
|
|
20231122,091600,65951510,7790,7790,7800,7790,36
|
|
20231122,091500,65671020,7790,7800,7800,7780,2613
|
|
20231122,091400,45310440,7800,7790,7800,7790,9
|
|
20231122,091300,45240320,7790,7790,7790,7790,211
|
|
20231122,091200,43596630,7790,7800,7800,7790,335
|
|
20231122,091100,40984980,7800,7800,7810,7800,380
|
|
20231122,091000,38020970,7800,7800,7810,7800,361
|
|
20231122,090900,35204770,7800,7790,7800,7790,547
|
|
20231122,090800,30942910,7790,7820,7820,7790,98
|
|
20231122,090700,30179460,7790,7790,7790,7790,65
|
|
20231122,090600,29673110,7790,7820,7820,7790,159
|
|
20231122,090500,28431350,7820,7800,7840,7800,284
|
|
20231122,090400,26211490,7790,7790,7800,7790,360
|
|
20231122,090300,23405470,7790,7790,7790,7790,334
|
|
20231122,090200,20803610,7790,7790,7840,7790,190
|
|
20231122,090100,19322190,7790,7790,7840,7790,249
|
|
20231122,090000,17378980,7780,7780,7860,7780,2232
|