649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194600,770969480,10540,10540,10540,10540,2500
|
|
20231124,194500,770969480,10540,10540,10540,10540,0
|
|
20231124,194400,770969480,10540,10540,10540,10540,0
|
|
20231124,194300,770969480,10540,10540,10540,10540,0
|
|
20231124,194200,770969480,10540,10540,10540,10540,0
|
|
20231124,194100,770969480,10540,10540,10540,10540,0
|
|
20231124,194000,770969480,10540,10540,10540,10540,0
|
|
20231124,193900,770969480,10540,10540,10540,10540,0
|
|
20231124,193800,770969480,10540,10540,10540,10540,0
|
|
20231124,193700,770969480,10540,10540,10540,10540,0
|
|
20231124,193600,770969480,10540,10540,10540,10540,0
|
|
20231124,193500,770969480,10540,10540,10540,10540,0
|
|
20231124,193400,770969480,10540,10540,10540,10540,0
|
|
20231124,193300,770969480,10540,10540,10540,10540,0
|
|
20231124,193200,770969480,10540,10540,10540,10540,0
|
|
20231124,193100,770969480,10540,10540,10540,10540,0
|
|
20231124,193000,770969480,10540,10540,10540,10540,0
|
|
20231124,192900,770969480,10540,10540,10540,10540,0
|
|
20231124,192800,770969480,10540,10540,10540,10540,0
|
|
20231124,192700,770969480,10540,10540,10540,10540,0
|
|
20231124,192600,770969480,10540,10540,10540,10540,0
|
|
20231124,192500,770969480,10540,10540,10540,10540,0
|
|
20231124,192400,770969480,10540,10540,10540,10540,0
|
|
20231124,192300,770969480,10540,10540,10540,10540,0
|
|
20231124,192200,770969480,10540,10540,10540,10540,0
|
|
20231124,192100,770969480,10540,10540,10540,10540,0
|
|
20231124,192000,770969480,10540,10540,10540,10540,0
|
|
20231124,191900,770969480,10540,10540,10540,10540,0
|
|
20231124,191800,770969480,10540,10540,10540,10540,0
|
|
20231124,191700,770969480,10540,10540,10540,10540,0
|
|
20231124,191600,770969480,10540,10540,10540,10540,2500
|
|
20231124,191500,770969480,10540,10540,10540,10540,0
|
|
20231124,191400,770969480,10540,10540,10540,10540,0
|
|
20231124,191300,770969480,10540,10540,10540,10540,0
|
|
20231124,191200,770969480,10540,10540,10540,10540,0
|
|
20231124,191100,770969480,10540,10540,10540,10540,0
|
|
20231124,191000,770969480,10540,10540,10540,10540,0
|
|
20231124,190900,770969480,10540,10540,10540,10540,0
|
|
20231124,190800,770969480,10540,10540,10540,10540,0
|
|
20231124,190700,770969480,10540,10540,10540,10540,0
|
|
20231124,190600,770969480,10540,10540,10540,10540,0
|
|
20231124,190500,770969480,10540,10540,10540,10540,0
|
|
20231124,190400,770969480,10540,10540,10540,10540,0
|
|
20231124,190300,770969480,10540,10540,10540,10540,0
|
|
20231124,190200,770969480,10540,10540,10540,10540,0
|
|
20231124,190100,770969480,10540,10540,10540,10540,0
|
|
20231124,190000,770969480,10540,10540,10540,10540,0
|
|
20231124,185900,770969480,10540,10540,10540,10540,0
|
|
20231124,185800,770969480,10540,10540,10540,10540,0
|
|
20231124,185700,770969480,10540,10540,10540,10540,0
|
|
20231124,185600,770969480,10540,10540,10540,10540,0
|
|
20231124,185500,770969480,10540,10540,10540,10540,0
|
|
20231124,185400,770969480,10540,10540,10540,10540,0
|
|
20231124,185300,770969480,10540,10540,10540,10540,0
|
|
20231124,185200,770969480,10540,10540,10540,10540,0
|
|
20231124,185100,770969480,10540,10540,10540,10540,0
|
|
20231124,185000,770969480,10540,10540,10540,10540,0
|
|
20231124,184900,770969480,10540,10540,10540,10540,0
|
|
20231124,184800,770969480,10540,10540,10540,10540,0
|
|
20231124,184700,770969480,10540,10540,10540,10540,0
|
|
20231124,184600,770969480,10540,10540,10540,10540,2500
|
|
20231124,184500,770969480,10540,10540,10540,10540,0
|
|
20231124,184400,770969480,10540,10540,10540,10540,0
|
|
20231124,184300,770969480,10540,10540,10540,10540,0
|
|
20231124,184200,770969480,10540,10540,10540,10540,0
|
|
20231124,184100,770969480,10540,10540,10540,10540,0
|
|
20231124,184000,770969480,10540,10540,10540,10540,0
|
|
20231124,183900,770969480,10540,10540,10540,10540,0
|
|
20231124,183800,770969480,10540,10540,10540,10540,0
|
|
20231124,183700,770969480,10540,10540,10540,10540,0
|
|
20231124,183600,770969480,10540,10540,10540,10540,0
|
|
20231124,183500,770969480,10540,10540,10540,10540,0
|
|
20231124,183400,770969480,10540,10540,10540,10540,0
|
|
20231124,183300,770969480,10540,10540,10540,10540,0
|
|
20231124,183200,770969480,10540,10540,10540,10540,0
|
|
20231124,183100,770969480,10540,10540,10540,10540,0
|
|
20231124,183000,770969480,10540,10540,10540,10540,0
|
|
20231124,182900,770969480,10540,10540,10540,10540,0
|
|
20231124,182800,770969480,10540,10540,10540,10540,0
|
|
20231124,182700,770969480,10540,10540,10540,10540,0
|
|
20231124,182600,770969480,10540,10540,10540,10540,0
|
|
20231124,182500,770969480,10540,10540,10540,10540,0
|
|
20231124,182400,770969480,10540,10540,10540,10540,0
|
|
20231124,182300,770969480,10540,10540,10540,10540,0
|
|
20231124,182200,770969480,10540,10540,10540,10540,0
|
|
20231124,182100,770969480,10540,10540,10540,10540,0
|
|
20231124,182000,770969480,10540,10540,10540,10540,0
|
|
20231124,181900,770969480,10540,10540,10540,10540,0
|
|
20231124,181800,770969480,10540,10540,10540,10540,0
|
|
20231124,181700,770969480,10540,10540,10540,10540,0
|
|
20231124,181600,770969480,10540,10540,10540,10540,2500
|
|
20231124,181500,770969480,10540,10540,10540,10540,0
|
|
20231124,181400,770969480,10540,10540,10540,10540,0
|
|
20231124,181300,770969480,10540,10540,10540,10540,0
|
|
20231124,181200,770969480,10540,10540,10540,10540,0
|
|
20231124,181100,770969480,10540,10540,10540,10540,0
|
|
20231124,181000,770969480,10540,10540,10540,10540,0
|
|
20231124,180900,770969480,10540,10540,10540,10540,0
|
|
20231124,180800,770969480,10540,10540,10540,10540,0
|
|
20231124,180700,770969480,10540,10540,10540,10540,0
|
|
20231124,180600,770969480,10540,10540,10540,10540,0
|
|
20231124,180500,770969480,10540,10540,10540,10540,0
|
|
20231124,180400,770969480,10540,10540,10540,10540,0
|
|
20231124,180300,770969480,10540,10540,10540,10540,0
|
|
20231124,180200,770969480,10540,10540,10540,10540,0
|
|
20231124,180100,770969480,10540,10540,10540,10540,0
|
|
20231124,180000,770969480,10540,10540,10540,10540,0
|
|
20231124,175900,770969480,10540,10540,10540,10540,0
|
|
20231124,175800,770969480,10540,10540,10540,10540,0
|
|
20231124,175700,770969480,10540,10540,10540,10540,0
|
|
20231124,175600,770969480,10540,10540,10540,10540,0
|
|
20231124,175500,770969480,10540,10540,10540,10540,0
|
|
20231124,175400,770969480,10540,10540,10540,10540,0
|
|
20231124,175300,770969480,10540,10540,10540,10540,0
|
|
20231124,175200,770969480,10540,10540,10540,10540,0
|
|
20231124,175100,770969480,10540,10540,10540,10540,0
|
|
20231124,175000,770969480,10540,10540,10540,10540,0
|
|
20231124,174900,770969480,10540,10540,10540,10540,0
|
|
20231124,174800,770969480,10540,10540,10540,10540,0
|
|
20231124,174700,770969480,10540,10540,10540,10540,0
|
|
20231124,174600,770969480,10540,10540,10540,10540,2500
|
|
20231124,174500,770969480,10540,10540,10540,10540,0
|
|
20231124,174400,770969480,10540,10540,10540,10540,0
|
|
20231124,174300,770969480,10540,10540,10540,10540,0
|
|
20231124,174200,770969480,10540,10540,10540,10540,0
|
|
20231124,174100,770969480,10540,10540,10540,10540,0
|
|
20231124,174000,770969480,10540,10540,10540,10540,0
|
|
20231124,173900,770969480,10540,10540,10540,10540,0
|
|
20231124,173800,770969480,10540,10540,10540,10540,0
|
|
20231124,173700,770969480,10540,10540,10540,10540,0
|
|
20231124,173600,770969480,10540,10540,10540,10540,0
|
|
20231124,173500,770969480,10540,10540,10540,10540,0
|
|
20231124,173400,770969480,10540,10540,10540,10540,0
|
|
20231124,173300,770969480,10540,10540,10540,10540,0
|
|
20231124,173200,770969480,10540,10540,10540,10540,0
|
|
20231124,173100,770969480,10540,10540,10540,10540,0
|
|
20231124,173000,770969480,10540,10540,10540,10540,0
|
|
20231124,172900,770969480,10540,10540,10540,10540,0
|
|
20231124,172800,770969480,10540,10540,10540,10540,0
|
|
20231124,172700,770969480,10540,10540,10540,10540,0
|
|
20231124,172600,770969480,10540,10540,10540,10540,0
|
|
20231124,172500,770969480,10540,10540,10540,10540,0
|
|
20231124,172400,770969480,10540,10540,10540,10540,0
|
|
20231124,172300,770969480,10540,10540,10540,10540,0
|
|
20231124,172200,770969480,10540,10540,10540,10540,0
|
|
20231124,172100,770969480,10540,10540,10540,10540,0
|
|
20231124,172000,770969480,10540,10540,10540,10540,0
|
|
20231124,171900,770969480,10540,10540,10540,10540,0
|
|
20231124,171800,770969480,10540,10540,10540,10540,0
|
|
20231124,171700,770969480,10540,10540,10540,10540,0
|
|
20231124,171600,770969480,10540,10540,10540,10540,2500
|
|
20231124,171500,770969480,10540,10540,10540,10540,0
|
|
20231124,171400,770969480,10540,10540,10540,10540,0
|
|
20231124,171300,770969480,10540,10540,10540,10540,0
|
|
20231124,171200,770969480,10540,10540,10540,10540,0
|
|
20231124,171100,770969480,10540,10540,10540,10540,0
|
|
20231124,171000,770969480,10540,10540,10540,10540,0
|
|
20231124,170900,770969480,10540,10540,10540,10540,0
|
|
20231124,170800,770969480,10540,10540,10540,10540,0
|
|
20231124,170700,770969480,10540,10540,10540,10540,0
|
|
20231124,170600,770969480,10540,10540,10540,10540,0
|
|
20231124,170500,770969480,10540,10540,10540,10540,0
|
|
20231124,170400,770969480,10540,10540,10540,10540,0
|
|
20231124,170300,770969480,10540,10540,10540,10540,0
|
|
20231124,170200,770969480,10540,10540,10540,10540,0
|
|
20231124,170100,770969480,10540,10540,10540,10540,0
|
|
20231124,170000,770969480,10540,10540,10540,10540,0
|
|
20231124,165900,770969480,10540,10540,10540,10540,0
|
|
20231124,165800,770969480,10540,10540,10540,10540,0
|
|
20231124,165700,770969480,10540,10540,10540,10540,0
|
|
20231124,165600,770969480,10540,10540,10540,10540,0
|
|
20231124,165500,770969480,10540,10540,10540,10540,0
|
|
20231124,165400,770969480,10540,10540,10540,10540,0
|
|
20231124,165300,770969480,10540,10540,10540,10540,0
|
|
20231124,165200,770969480,10540,10540,10540,10540,0
|
|
20231124,165100,770969480,10540,10540,10540,10540,0
|
|
20231124,165000,770969480,10540,10540,10540,10540,0
|
|
20231124,164900,770969480,10540,10540,10540,10540,0
|
|
20231124,164800,770969480,10540,10540,10540,10540,0
|
|
20231124,164700,770969480,10540,10540,10540,10540,0
|
|
20231124,164600,770969480,10540,10540,10540,10540,2500
|
|
20231124,164500,770969480,10540,10540,10540,10540,0
|
|
20231124,164400,770969480,10540,10540,10540,10540,0
|
|
20231124,164300,770969480,10540,10540,10540,10540,0
|
|
20231124,164200,770969480,10540,10540,10540,10540,0
|
|
20231124,164100,770969480,10540,10540,10540,10540,0
|
|
20231124,164000,770969480,10540,10540,10540,10540,0
|
|
20231124,163900,770969480,10540,10540,10540,10540,0
|
|
20231124,163800,770969480,10540,10540,10540,10540,0
|
|
20231124,163700,770969480,10540,10540,10540,10540,0
|
|
20231124,163600,770969480,10540,10540,10540,10540,0
|
|
20231124,163500,770969480,10540,10540,10540,10540,0
|
|
20231124,163400,770969480,10540,10540,10540,10540,0
|
|
20231124,163300,770969480,10540,10540,10540,10540,0
|
|
20231124,163200,770969480,10540,10540,10540,10540,0
|
|
20231124,163100,770969480,10540,10540,10540,10540,0
|
|
20231124,163000,770969480,10540,10540,10540,10540,0
|
|
20231124,162900,770969480,10540,10540,10540,10540,0
|
|
20231124,162800,770969480,10540,10540,10540,10540,0
|
|
20231124,162700,770969480,10540,10540,10540,10540,0
|
|
20231124,162600,770969480,10540,10540,10540,10540,0
|
|
20231124,162500,770969480,10540,10540,10540,10540,0
|
|
20231124,162400,770969480,10540,10540,10540,10540,0
|
|
20231124,162300,770969480,10540,10540,10540,10540,0
|
|
20231124,162200,770969480,10540,10540,10540,10540,0
|
|
20231124,162100,770969480,10540,10540,10540,10540,0
|
|
20231124,162000,770969480,10540,10540,10540,10540,0
|
|
20231124,161900,770969480,10540,10540,10540,10540,0
|
|
20231124,161800,770969480,10540,10540,10540,10540,0
|
|
20231124,161700,770969480,10540,10540,10540,10540,0
|
|
20231124,161600,770969480,10540,10540,10540,10540,2500
|
|
20231124,161500,770969480,10540,10540,10540,10540,0
|
|
20231124,161400,770969480,10540,10540,10540,10540,0
|
|
20231124,161300,770969480,10540,10540,10540,10540,0
|
|
20231124,161200,770969480,10540,10540,10540,10540,0
|
|
20231124,161100,770969480,10540,10540,10540,10540,0
|
|
20231124,161000,770969480,10540,10540,10540,10540,0
|
|
20231124,160900,770969480,10540,10540,10540,10540,0
|
|
20231124,160800,770969480,10540,10540,10540,10540,0
|
|
20231124,160700,770969480,10540,10540,10540,10540,0
|
|
20231124,160600,770969480,10540,10540,10540,10540,0
|
|
20231124,160500,770969480,10540,10540,10540,10540,0
|
|
20231124,160400,770969480,10540,10540,10540,10540,0
|
|
20231124,160300,770969480,10540,10540,10540,10540,0
|
|
20231124,160200,770969480,10540,10540,10540,10540,0
|
|
20231124,160100,770969480,10540,10540,10540,10540,0
|
|
20231124,160000,770969480,10540,10540,10540,10540,0
|
|
20231124,155900,770969480,10540,10540,10540,10540,0
|
|
20231124,155800,770969480,10540,10540,10540,10540,0
|
|
20231124,155700,770969480,10540,10540,10540,10540,0
|
|
20231124,155600,770969480,10540,10540,10540,10540,0
|
|
20231124,155500,770969480,10540,10540,10540,10540,0
|
|
20231124,155400,770969480,10540,10540,10540,10540,0
|
|
20231124,155300,770969480,10540,10540,10540,10540,0
|
|
20231124,155200,770969480,10540,10540,10540,10540,0
|
|
20231124,155100,770969480,10540,10540,10540,10540,0
|
|
20231124,155000,770969480,10540,10540,10540,10540,0
|
|
20231124,154900,770969480,10540,10540,10540,10540,0
|
|
20231124,154800,770969480,10540,10540,10540,10540,0
|
|
20231124,154700,770969480,10540,10540,10540,10540,0
|
|
20231124,154600,770969480,10540,10540,10540,10540,2500
|
|
20231124,154500,770969480,10540,10540,10540,10540,0
|
|
20231124,154400,770969480,10540,10540,10540,10540,0
|
|
20231124,154300,770969480,10540,10540,10540,10540,0
|
|
20231124,154200,770969480,10540,10540,10540,10540,0
|
|
20231124,154100,770969480,10540,10540,10540,10540,0
|
|
20231124,154000,770969480,10540,10540,10540,10540,0
|
|
20231124,153900,770969480,10540,10540,10540,10540,0
|
|
20231124,153800,770969480,10540,10540,10540,10540,0
|
|
20231124,153700,770969480,10540,10540,10540,10540,0
|
|
20231124,153600,770969480,10540,10540,10540,10540,0
|
|
20231124,153500,770969480,10540,10540,10540,10540,0
|
|
20231124,153400,770969480,10540,10540,10540,10540,0
|
|
20231124,153300,770969480,10540,10540,10540,10540,0
|
|
20231124,153200,770969480,10540,10540,10540,10540,0
|
|
20231124,153100,770969480,10540,10540,10540,10540,0
|
|
20231124,153000,770969480,10540,10540,10540,10540,2500
|
|
20231124,152900,744619480,10520,10520,10520,10520,0
|
|
20231124,152800,744619480,10520,10520,10520,10520,0
|
|
20231124,152700,744619480,10520,10520,10520,10520,0
|
|
20231124,152600,744619480,10520,10520,10520,10520,0
|
|
20231124,152500,744619480,10520,10520,10520,10520,0
|
|
20231124,152400,744619480,10520,10520,10520,10520,0
|
|
20231124,152300,744619480,10520,10520,10520,10520,0
|
|
20231124,152200,744619480,10520,10520,10520,10520,0
|
|
20231124,152100,744619480,10520,10520,10520,10520,0
|
|
20231124,152000,744619480,10520,10520,10520,10520,0
|
|
20231124,151900,744619480,10520,10520,10520,10500,24
|
|
20231124,151800,744367400,10500,10510,10510,10500,814
|
|
20231124,151700,735818640,10510,10510,10510,10510,18
|
|
20231124,151600,735629460,10510,10510,10510,10510,17
|
|
20231124,151500,735450790,10510,10510,10510,10510,160
|
|
20231124,151400,733769190,10510,10510,10510,10510,117
|
|
20231124,151300,732539520,10510,10520,10520,10510,421
|
|
20231124,151200,728114710,10520,10520,10520,10520,1
|
|
20231124,151100,728104190,10510,10510,10510,10510,0
|
|
20231124,151000,728104190,10510,10510,10510,10510,9
|
|
20231124,150900,728009600,10510,10510,10510,10510,7
|
|
20231124,150800,727936030,10510,10510,10510,10500,40
|
|
20231124,150700,727515940,10520,10510,10520,10510,2489
|
|
20231124,150600,701356540,10510,10520,10520,10510,18
|
|
20231124,150500,701167260,10520,10520,10520,10520,0
|
|
20231124,150400,701167260,10520,10510,10520,10510,618
|
|
20231124,150300,694666080,10510,10510,10510,10510,118
|
|
20231124,150200,693425900,10510,10510,10510,10510,40
|
|
20231124,150100,693005500,10510,10510,10510,10510,18
|
|
20231124,150000,692816320,10510,10510,10520,10510,245
|
|
20231124,145900,690241360,10520,10520,10520,10520,0
|
|
20231124,145800,690241360,10520,10520,10520,10520,1767
|
|
20231124,145700,671652520,10520,10520,10520,10520,28
|
|
20231124,145600,671357960,10520,10520,10520,10520,19
|
|
20231124,145500,671158080,10520,10520,10520,10520,18
|
|
20231124,145400,670968720,10520,10520,10520,10520,2526
|
|
20231124,145300,644395200,10520,10520,10520,10520,321
|
|
20231124,145200,641018280,10520,10520,10520,10520,78
|
|
20231124,145100,640197720,10520,10520,10520,10520,63
|
|
20231124,145000,639534960,10520,10520,10520,10520,1
|
|
20231124,144900,639524440,10520,10520,10520,10520,0
|
|
20231124,144800,639524440,10520,10520,10520,10520,21
|
|
20231124,144700,639303520,10530,10530,10530,10530,0
|
|
20231124,144600,639303520,10530,10520,10530,10520,14
|
|
20231124,144500,639156210,10520,10520,10520,10520,40
|
|
20231124,144400,638735410,10520,10530,10530,10520,60
|
|
20231124,144300,638103710,10530,10530,10530,10530,59
|
|
20231124,144200,637482440,10520,10520,10520,10520,4
|
|
20231124,144100,637440360,10520,10520,10520,10520,11
|
|
20231124,144000,637324640,10520,10520,10520,10520,11
|
|
20231124,143900,637208920,10520,10530,10530,10520,334
|
|
20231124,143800,633695230,10520,10520,10520,10520,0
|
|
20231124,143700,633695230,10520,10520,10520,10520,18
|
|
20231124,143600,633505870,10530,10530,10530,10530,0
|
|
20231124,143500,633505870,10530,10530,10530,10530,0
|
|
20231124,143400,633505870,10530,10530,10530,10530,0
|
|
20231124,143300,633505870,10530,10530,10530,10530,13
|
|
20231124,143200,633368980,10530,10530,10530,10530,0
|
|
20231124,143100,633368980,10530,10530,10530,10530,0
|
|
20231124,143000,633368980,10530,10530,10530,10530,0
|
|
20231124,142900,633368980,10530,10530,10530,10530,0
|
|
20231124,142800,633368980,10530,10530,10530,10530,0
|
|
20231124,142700,633368980,10530,10530,10530,10530,942
|
|
20231124,142600,623449720,10520,10530,10530,10520,21
|
|
20231124,142500,623228700,10520,10520,10520,10520,38
|
|
20231124,142400,622828940,10520,10520,10520,10520,21
|
|
20231124,142300,622608020,10530,10520,10530,10520,96
|
|
20231124,142200,621597520,10530,10530,10530,10530,0
|
|
20231124,142100,621597520,10530,10530,10530,10530,0
|
|
20231124,142000,621597520,10530,10530,10530,10530,3
|
|
20231124,141900,621565930,10530,10530,10530,10530,0
|
|
20231124,141800,621565930,10530,10530,10530,10530,19
|
|
20231124,141700,621365860,10520,10520,10520,10520,0
|
|
20231124,141600,621365860,10520,10520,10520,10520,595
|
|
20231124,141500,615106460,10520,10520,10520,10520,245
|
|
20231124,141400,612529060,10520,10520,10520,10520,7
|
|
20231124,141300,612455420,10530,10530,10530,10530,0
|
|
20231124,141200,612455420,10530,10530,10530,10530,0
|
|
20231124,141100,612455420,10530,10530,10530,10530,0
|
|
20231124,141000,612455420,10530,10520,10530,10520,171
|
|
20231124,140900,610654890,10530,10520,10530,10520,619
|
|
20231124,140800,604137010,10520,10520,10520,10520,342
|
|
20231124,140700,600539170,10520,10520,10520,10520,0
|
|
20231124,140600,600539170,10520,10520,10520,10520,12
|
|
20231124,140500,600412930,10520,10520,10520,10520,576
|
|
20231124,140400,594353410,10530,10520,10530,10520,10
|
|
20231124,140300,594248160,10520,10520,10520,10520,7
|
|
20231124,140200,594174520,10520,10520,10520,10520,20
|
|
20231124,140100,593964120,10520,10520,10520,10520,0
|
|
20231124,140000,593964120,10520,10520,10520,10520,20
|
|
20231124,135900,593753720,10530,10530,10530,10530,0
|
|
20231124,135800,593753720,10530,10530,10530,10530,600
|
|
20231124,135700,587435720,10520,10520,10520,10520,794
|
|
20231124,135600,579082840,10520,10520,10520,10520,550
|
|
20231124,135500,573296840,10530,10530,10530,10530,301
|
|
20231124,135400,570127310,10540,10540,10540,10540,0
|
|
20231124,135300,570127310,10540,10530,10540,10530,56
|
|
20231124,135200,569537620,10530,10530,10530,10530,0
|
|
20231124,135100,569537620,10530,10530,10530,10530,8
|
|
20231124,135000,569453380,10520,10530,10530,10520,2
|
|
20231124,134900,569432330,10520,10530,10530,10520,104
|
|
20231124,134800,568338150,10540,10540,10540,10540,19
|
|
20231124,134700,568137890,10540,10540,10540,10540,1
|
|
20231124,134600,568127350,10530,10530,10530,10530,0
|
|
20231124,134500,568127350,10530,10530,10530,10530,1
|
|
20231124,134400,568116820,10530,10530,10530,10530,0
|
|
20231124,134300,568116820,10530,10530,10530,10530,50
|
|
20231124,134200,567590320,10530,10520,10530,10520,65
|
|
20231124,134100,566906390,10530,10530,10530,10530,316
|
|
20231124,134000,563578910,10530,10530,10530,10530,0
|
|
20231124,133900,563578910,10530,10530,10530,10530,1
|
|
20231124,133800,563568380,10530,10530,10530,10530,0
|
|
20231124,133700,563568380,10530,10530,10530,10530,0
|
|
20231124,133600,563568380,10530,10530,10530,10530,0
|
|
20231124,133500,563568380,10530,10530,10530,10530,0
|
|
20231124,133400,563568380,10530,10530,10530,10530,0
|
|
20231124,133300,563568380,10530,10530,10530,10530,40
|
|
20231124,133200,563147180,10530,10530,10530,10530,1
|
|
20231124,133100,563136650,10520,10530,10530,10520,42
|
|
20231124,133000,562694760,10530,10520,10530,10520,35
|
|
20231124,132900,562326410,10530,10530,10530,10530,45
|
|
20231124,132800,561852560,10530,10530,10530,10530,8
|
|
20231124,132700,561768320,10520,10520,10520,10520,0
|
|
20231124,132600,561768320,10520,10520,10520,10520,0
|
|
20231124,132500,561768320,10520,10520,10520,10520,0
|
|
20231124,132400,561768320,10520,10520,10520,10520,0
|
|
20231124,132300,561768320,10520,10520,10520,10520,0
|
|
20231124,132200,561768320,10520,10520,10520,10520,0
|
|
20231124,132100,561768320,10520,10520,10520,10520,52
|
|
20231124,132000,561221280,10530,10530,10530,10530,26
|
|
20231124,131900,560947500,10520,10520,10520,10520,175
|
|
20231124,131800,559106500,10520,10520,10520,10520,130
|
|
20231124,131700,557738900,10530,10530,10530,10530,39
|
|
20231124,131600,557328230,10530,10530,10530,10530,96
|
|
20231124,131500,556317350,10530,10530,10530,10530,10
|
|
20231124,131400,556212050,10520,10520,10520,10520,0
|
|
20231124,131300,556212050,10520,10520,10520,10520,100
|
|
20231124,131200,555160050,10520,10520,10520,10520,10
|
|
20231124,131100,555054850,10520,10520,10520,10520,1
|
|
20231124,131000,555044330,10520,10520,10520,10520,470
|
|
20231124,130900,550099930,10520,10520,10520,10520,0
|
|
20231124,130800,550099930,10520,10520,10520,10520,0
|
|
20231124,130700,550099930,10520,10520,10520,10520,300
|
|
20231124,130600,546943930,10520,10520,10520,10520,0
|
|
20231124,130500,546943930,10520,10520,10520,10520,0
|
|
20231124,130400,546943930,10520,10520,10520,10520,138
|
|
20231124,130300,545492170,10520,10520,10520,10520,0
|
|
20231124,130200,545492170,10520,10520,10520,10520,0
|
|
20231124,130100,545492170,10520,10520,10520,10520,0
|
|
20231124,130000,545492170,10520,10520,10520,10520,60
|
|
20231124,125900,544860970,10520,10520,10520,10520,236
|
|
20231124,125800,542378250,10520,10520,10520,10520,12
|
|
20231124,125700,542252010,10520,10520,10520,10520,30
|
|
20231124,125600,541936410,10530,10530,10530,10530,0
|
|
20231124,125500,541936410,10530,10530,10530,10530,0
|
|
20231124,125400,541936410,10530,10530,10530,10530,0
|
|
20231124,125300,541936410,10530,10520,10530,10520,11
|
|
20231124,125200,541820680,10510,10510,10510,10510,0
|
|
20231124,125100,541820680,10510,10510,10510,10510,30
|
|
20231124,125000,541505380,10520,10520,10520,10520,575
|
|
20231124,124900,535456380,10530,10530,10530,10530,3
|
|
20231124,124800,535424790,10520,10520,10520,10520,10
|
|
20231124,124700,535319590,10520,10520,10520,10520,0
|
|
20231124,124600,535319590,10520,10520,10520,10520,22
|
|
20231124,124500,535088150,10520,10520,10520,10520,0
|
|
20231124,124400,535088150,10520,10520,10520,10520,14
|
|
20231124,124300,534940870,10520,10520,10520,10520,107
|
|
20231124,124200,533815230,10520,10520,10520,10520,0
|
|
20231124,124100,533815230,10520,10520,10520,10520,23
|
|
20231124,124000,533573270,10520,10520,10520,10520,0
|
|
20231124,123900,533573270,10520,10520,10520,10520,0
|
|
20231124,123800,533573270,10520,10520,10520,10520,0
|
|
20231124,123700,533573270,10520,10520,10520,10520,0
|
|
20231124,123600,533573270,10520,10520,10520,10520,24
|
|
20231124,123500,533320790,10530,10530,10530,10530,0
|
|
20231124,123400,533320790,10530,10530,10530,10530,0
|
|
20231124,123300,533320790,10530,10530,10530,10530,10
|
|
20231124,123200,533215490,10520,10520,10520,10520,24
|
|
20231124,123100,532963010,10520,10520,10520,10520,0
|
|
20231124,123000,532963010,10520,10520,10520,10520,0
|
|
20231124,122900,532963010,10520,10520,10520,10520,1
|
|
20231124,122800,532952490,10520,10520,10520,10520,20
|
|
20231124,122700,532742090,10520,10520,10520,10520,0
|
|
20231124,122600,532742090,10520,10520,10520,10520,24
|
|
20231124,122500,532489610,10520,10520,10520,10520,24
|
|
20231124,122400,532237130,10520,10520,10520,10520,30
|
|
20231124,122300,531921530,10520,10530,10530,10520,609
|
|
20231124,122200,525513860,10520,10520,10520,10520,0
|
|
20231124,122100,525513860,10520,10520,10520,10520,76
|
|
20231124,122000,524714340,10530,10530,10530,10530,123
|
|
20231124,121900,523419150,10520,10520,10520,10520,0
|
|
20231124,121800,523419150,10520,10520,10520,10520,2186
|
|
20231124,121700,500422430,10530,10520,10530,10520,449
|
|
20231124,121600,495695500,10530,10530,10530,10530,2
|
|
20231124,121500,495674440,10530,10530,10530,10530,685
|
|
20231124,121400,488461390,10530,10530,10530,10530,123
|
|
20231124,121300,487166200,10530,10530,10530,10530,0
|
|
20231124,121200,487166200,10530,10530,10530,10530,98
|
|
20231124,121100,486134260,10530,10530,10530,10530,0
|
|
20231124,121000,486134260,10530,10530,10530,10530,200
|
|
20231124,120900,484028260,10530,10530,10530,10530,0
|
|
20231124,120800,484028260,10530,10530,10530,10530,100
|
|
20231124,120700,482975260,10530,10530,10530,10530,30
|
|
20231124,120600,482659360,10530,10530,10530,10530,450
|
|
20231124,120500,477920860,10520,10520,10520,10520,8
|
|
20231124,120400,477836700,10530,10530,10530,10530,0
|
|
20231124,120300,477836700,10530,10530,10530,10530,708
|
|
20231124,120200,470381460,10530,10530,10530,10530,300
|
|
20231124,120100,467222460,10520,10520,10520,10520,0
|
|
20231124,120000,467222460,10520,10530,10530,10520,4
|
|
20231124,115900,467180370,10530,10530,10530,10530,2
|
|
20231124,115800,467159310,10520,10520,10520,10520,0
|
|
20231124,115700,467159310,10520,10520,10520,10520,0
|
|
20231124,115600,467159310,10520,10520,10520,10520,0
|
|
20231124,115500,467159310,10520,10520,10520,10520,0
|
|
20231124,115400,467159310,10520,10520,10520,10520,0
|
|
20231124,115300,467159310,10520,10520,10520,10520,499
|
|
20231124,115200,461909830,10530,10530,10530,10530,998
|
|
20231124,115100,451400890,10530,10530,10530,10530,2
|
|
20231124,115000,451379830,10530,10530,10530,10530,0
|
|
20231124,114900,451379830,10530,10530,10530,10530,0
|
|
20231124,114800,451379830,10530,10530,10530,10530,0
|
|
20231124,114700,451379830,10530,10530,10530,10530,0
|
|
20231124,114600,451379830,10530,10530,10530,10530,0
|
|
20231124,114500,451379830,10530,10530,10530,10530,0
|
|
20231124,114400,451379830,10530,10530,10530,10530,0
|
|
20231124,114300,451379830,10530,10530,10530,10530,2000
|
|
20231124,114200,430319830,10530,10530,10530,10530,1000
|
|
20231124,114100,419789830,10530,10530,10530,10530,500
|
|
20231124,114000,414524830,10530,10530,10540,10530,2032
|
|
20231124,113900,393125510,10540,10540,10540,10540,0
|
|
20231124,113800,393125510,10540,10540,10540,10540,0
|
|
20231124,113700,393125510,10540,10540,10540,10540,0
|
|
20231124,113600,393125510,10540,10530,10540,10530,465
|
|
20231124,113500,388229030,10530,10530,10530,10530,211
|
|
20231124,113400,386007200,10530,10530,10530,10530,534
|
|
20231124,113300,380384180,10530,10530,10530,10530,400
|
|
20231124,113200,376172180,10530,10530,10530,10530,15
|
|
20231124,113100,376014230,10530,10530,10530,10530,0
|
|
20231124,113000,376014230,10530,10530,10530,10530,0
|
|
20231124,112900,376014230,10530,10530,10530,10530,0
|
|
20231124,112800,376014230,10530,10530,10530,10530,9
|
|
20231124,112700,375919460,10530,10530,10530,10530,0
|
|
20231124,112600,375919460,10530,10530,10530,10530,33
|
|
20231124,112500,375571970,10530,10530,10530,10530,24
|
|
20231124,112400,375319250,10540,10540,10540,10540,0
|
|
20231124,112300,375319250,10540,10540,10540,10540,0
|
|
20231124,112200,375319250,10540,10540,10540,10540,0
|
|
20231124,112100,375319250,10540,10540,10540,10540,3
|
|
20231124,112000,375287630,10510,10510,10510,10510,0
|
|
20231124,111900,375287630,10510,10510,10510,10510,0
|
|
20231124,111800,375287630,10510,10510,10510,10510,0
|
|
20231124,111700,375287630,10510,10510,10510,10510,30
|
|
20231124,111600,374972330,10510,10510,10510,10510,2
|
|
20231124,111500,374951310,10500,10500,10500,10500,141
|
|
20231124,111400,373470810,10490,10490,10490,10490,0
|
|
20231124,111300,373470810,10490,10500,10500,10490,293
|
|
20231124,111200,370395910,10490,10490,10490,10490,558
|
|
20231124,111100,364542490,10490,10500,10500,10490,2092
|
|
20231124,111000,342582290,10500,10540,10540,10500,6998
|
|
20231124,110900,268954590,10540,10540,10540,10540,0
|
|
20231124,110800,268954590,10540,10540,10540,10540,101
|
|
20231124,110700,267890050,10530,10530,10530,10530,0
|
|
20231124,110600,267890050,10530,10530,10530,10530,70
|
|
20231124,110500,267152950,10540,10530,10540,10530,457
|
|
20231124,110400,262336740,10540,10540,10540,10540,140
|
|
20231124,110300,260861140,10540,10540,10540,10540,30
|
|
20231124,110200,260544940,10540,10540,10540,10540,12
|
|
20231124,110100,260418460,10530,10530,10530,10530,0
|
|
20231124,110000,260418460,10530,10530,10530,10530,50
|
|
20231124,105900,259891960,10530,10530,10530,10530,0
|
|
20231124,105800,259891960,10530,10530,10530,10530,13
|
|
20231124,105700,259755070,10530,10530,10530,10530,350
|
|
20231124,105600,256069570,10540,10540,10540,10540,50
|
|
20231124,105500,255542570,10530,10530,10530,10530,0
|
|
20231124,105400,255542570,10530,10530,10530,10530,101
|
|
20231124,105300,254479040,10540,10540,10540,10540,286
|
|
20231124,105200,251464600,10540,10540,10540,10540,30
|
|
20231124,105100,251148400,10540,10540,10540,10540,2759
|
|
20231124,105000,222068540,10540,10540,10540,10540,0
|
|
20231124,104900,222068540,10540,10540,10540,10540,12
|
|
20231124,104800,221942060,10540,10540,10540,10540,19
|
|
20231124,104700,221741800,10540,10540,10540,10540,435
|
|
20231124,104600,217156900,10540,10540,10540,10540,19
|
|
20231124,104500,216956640,10550,10550,10550,10550,1000
|
|
20231124,104400,206406640,10550,10550,10550,10550,3
|
|
20231124,104300,206374990,10550,10550,10550,10550,15
|
|
20231124,104200,206216740,10550,10550,10550,10550,0
|
|
20231124,104100,206216740,10550,10550,10550,10550,0
|
|
20231124,104000,206216740,10550,10550,10550,10550,0
|
|
20231124,103900,206216740,10550,10550,10550,10550,409
|
|
20231124,103800,201901790,10560,10560,10560,10560,1
|
|
20231124,103700,201891230,10550,10550,10550,10550,692
|
|
20231124,103600,194590630,10550,10560,10560,10550,609
|
|
20231124,103500,188163670,10560,10560,10560,10560,8
|
|
20231124,103400,188079190,10550,10550,10550,10550,1009
|
|
20231124,103300,177434240,10550,10550,10550,10550,0
|
|
20231124,103200,177434240,10550,10550,10550,10550,7
|
|
20231124,103100,177360390,10550,10540,10550,10540,144
|
|
20231124,103000,175842590,10550,10550,10550,10550,1480
|
|
20231124,102900,160228590,10550,10550,10550,10550,299
|
|
20231124,102800,157074140,10550,10550,10550,10550,0
|
|
20231124,102700,157074140,10550,10550,10550,10550,9
|
|
20231124,102600,156979190,10550,10550,10550,10550,3090
|
|
20231124,102500,124379690,10560,10560,10560,10560,0
|
|
20231124,102400,124379690,10560,10560,10560,10560,1
|
|
20231124,102300,124369130,10560,10550,10560,10550,2
|
|
20231124,102200,124348020,10560,10560,10560,10560,0
|
|
20231124,102100,124348020,10560,10550,10560,10550,387
|
|
20231124,102000,120265140,10550,10550,10550,10550,15
|
|
20231124,101900,120106890,10550,10550,10550,10550,0
|
|
20231124,101800,120106890,10550,10550,10550,10550,0
|
|
20231124,101700,120106890,10550,10550,10550,10550,0
|
|
20231124,101600,120106890,10550,10550,10550,10550,0
|
|
20231124,101500,120106890,10550,10550,10550,10550,0
|
|
20231124,101400,120106890,10550,10550,10550,10550,1
|
|
20231124,101300,120096340,10560,10560,10560,10560,3
|
|
20231124,101200,120064660,10560,10560,10560,10560,418
|
|
20231124,101100,115650580,10560,10560,10560,10560,82
|
|
20231124,101000,114784660,10560,10560,10560,10560,808
|
|
20231124,100900,106252180,10560,10560,10560,10560,0
|
|
20231124,100800,106252180,10560,10560,10560,10560,1
|
|
20231124,100700,106241620,10560,10560,10560,10560,4
|
|
20231124,100600,106199380,10560,10550,10560,10550,30
|
|
20231124,100500,105882870,10560,10560,10560,10560,6
|
|
20231124,100400,105819510,10560,10560,10560,10560,10
|
|
20231124,100300,105713910,10560,10560,10560,10560,10
|
|
20231124,100200,105608310,10560,10560,10560,10560,553
|
|
20231124,100100,99768630,10560,10560,10560,10560,611
|
|
20231124,100000,93316470,10570,10570,10570,10570,3
|
|
20231124,095900,93284760,10570,10570,10570,10570,0
|
|
20231124,095800,93284760,10570,10570,10570,10570,0
|
|
20231124,095700,93284760,10570,10570,10570,10570,1
|
|
20231124,095600,93274190,10580,10580,10580,10580,0
|
|
20231124,095500,93274190,10580,10580,10580,10580,100
|
|
20231124,095400,92216190,10580,10560,10580,10560,1566
|
|
20231124,095300,75678970,10560,10550,10560,10550,2
|
|
20231124,095200,75657860,10560,10560,10560,10560,11
|
|
20231124,095100,75541700,10560,10560,10560,10560,0
|
|
20231124,095000,75541700,10560,10560,10560,10560,0
|
|
20231124,094900,75541700,10560,10560,10560,10560,34
|
|
20231124,094800,75182660,10560,10560,10560,10560,14
|
|
20231124,094700,75034820,10560,10560,10560,10560,0
|
|
20231124,094600,75034820,10560,10560,10560,10560,11
|
|
20231124,094500,74918660,10560,10560,10560,10560,34
|
|
20231124,094400,74559620,10560,10550,10560,10550,51
|
|
20231124,094300,74021070,10550,10550,10550,10550,500
|
|
20231124,094200,68746070,10570,10570,10570,10570,0
|
|
20231124,094100,68746070,10570,10560,10570,10560,162
|
|
20231124,094000,67035030,10560,10560,10560,10560,0
|
|
20231124,093900,67035030,10560,10560,10560,10550,291
|
|
20231124,093800,63962210,10560,10560,10560,10560,103
|
|
20231124,093700,62874530,10560,10560,10560,10560,8
|
|
20231124,093600,62790050,10560,10550,10560,10550,190
|
|
20231124,093500,60784650,10560,10560,10560,10560,2
|
|
20231124,093400,60763530,10560,10560,10560,10560,22
|
|
20231124,093300,60531210,10560,10560,10560,10560,48
|
|
20231124,093200,60024330,10560,10560,10560,10560,3
|
|
20231124,093100,59992650,10560,10560,10560,10560,100
|
|
20231124,093000,58936650,10570,10570,10570,10570,1
|
|
20231124,092900,58926080,10550,10550,10550,10550,130
|
|
20231124,092800,57554580,10550,10550,10550,10550,200
|
|
20231124,092700,55444580,10550,10560,10570,10550,824
|
|
20231124,092600,46744070,10550,10550,10550,10550,10
|
|
20231124,092500,46638570,10550,10550,10550,10550,0
|
|
20231124,092400,46638570,10550,10550,10550,10550,247
|
|
20231124,092300,44032720,10550,10560,10560,10550,314
|
|
20231124,092200,40718520,10560,10570,10570,10560,101
|
|
20231124,092100,39651950,10570,10560,10570,10560,554
|
|
20231124,092000,33801290,10570,10570,10580,10560,409
|
|
20231124,091900,29478250,10580,10580,10580,10580,10
|
|
20231124,091800,29372450,10580,10580,10580,10580,5
|
|
20231124,091700,29319550,10580,10570,10580,10570,53
|
|
20231124,091600,28759310,10570,10570,10570,10570,100
|
|
20231124,091500,27702310,10570,10570,10570,10570,18
|
|
20231124,091400,27512050,10570,10570,10570,10570,100
|
|
20231124,091300,26455050,10580,10570,10580,10570,420
|
|
20231124,091200,22015520,10570,10580,10580,10570,128
|
|
20231124,091100,20662280,10580,10580,10580,10580,8
|
|
20231124,091000,20577640,10580,10580,10580,10580,6
|
|
20231124,090900,20514160,10580,10590,10590,10580,60
|
|
20231124,090800,19879300,10590,10580,10590,10580,139
|
|
20231124,090700,18407890,10590,10580,10590,10580,33
|
|
20231124,090600,18058730,10580,10580,10580,10580,34
|
|
20231124,090500,17699010,10590,10590,10590,10590,0
|
|
20231124,090400,17699010,10590,10590,10590,10590,40
|
|
20231124,090300,17275410,10590,10590,10590,10590,10
|
|
20231124,090200,17169510,10570,10570,10570,10570,10
|
|
20231124,090100,17063810,10560,10560,10560,10560,21
|
|
20231124,090000,16842050,10580,10610,10610,10560,1492
|