647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194400,442639730,7690,7690,7690,7690,316
|
|
20231122,194300,442639730,7690,7690,7690,7690,0
|
|
20231122,194200,442639730,7690,7690,7690,7690,0
|
|
20231122,194100,442639730,7690,7690,7690,7690,0
|
|
20231122,194000,442639730,7690,7690,7690,7690,0
|
|
20231122,193900,442639730,7690,7690,7690,7690,0
|
|
20231122,193800,442639730,7690,7690,7690,7690,0
|
|
20231122,193700,442639730,7690,7690,7690,7690,0
|
|
20231122,193600,442639730,7690,7690,7690,7690,0
|
|
20231122,193500,442639730,7690,7690,7690,7690,0
|
|
20231122,193400,442639730,7690,7690,7690,7690,0
|
|
20231122,193300,442639730,7690,7690,7690,7690,0
|
|
20231122,193200,442639730,7690,7690,7690,7690,0
|
|
20231122,193100,442639730,7690,7690,7690,7690,0
|
|
20231122,193000,442639730,7690,7690,7690,7690,0
|
|
20231122,192900,442639730,7690,7690,7690,7690,0
|
|
20231122,192800,442639730,7690,7690,7690,7690,0
|
|
20231122,192700,442639730,7690,7690,7690,7690,0
|
|
20231122,192600,442639730,7690,7690,7690,7690,0
|
|
20231122,192500,442639730,7690,7690,7690,7690,0
|
|
20231122,192400,442639730,7690,7690,7690,7690,0
|
|
20231122,192300,442639730,7690,7690,7690,7690,0
|
|
20231122,192200,442639730,7690,7690,7690,7690,0
|
|
20231122,192100,442639730,7690,7690,7690,7690,0
|
|
20231122,192000,442639730,7690,7690,7690,7690,0
|
|
20231122,191900,442639730,7690,7690,7690,7690,0
|
|
20231122,191800,442639730,7690,7690,7690,7690,0
|
|
20231122,191700,442639730,7690,7690,7690,7690,0
|
|
20231122,191600,442639730,7690,7690,7690,7690,0
|
|
20231122,191500,442639730,7690,7690,7690,7690,0
|
|
20231122,191400,442639730,7690,7690,7690,7690,316
|
|
20231122,191300,442639730,7690,7690,7690,7690,0
|
|
20231122,191200,442639730,7690,7690,7690,7690,0
|
|
20231122,191100,442639730,7690,7690,7690,7690,0
|
|
20231122,191000,442639730,7690,7690,7690,7690,0
|
|
20231122,190900,442639730,7690,7690,7690,7690,0
|
|
20231122,190800,442639730,7690,7690,7690,7690,0
|
|
20231122,190700,442639730,7690,7690,7690,7690,0
|
|
20231122,190600,442639730,7690,7690,7690,7690,0
|
|
20231122,190500,442639730,7690,7690,7690,7690,0
|
|
20231122,190400,442639730,7690,7690,7690,7690,0
|
|
20231122,190300,442639730,7690,7690,7690,7690,0
|
|
20231122,190200,442639730,7690,7690,7690,7690,0
|
|
20231122,190100,442639730,7690,7690,7690,7690,0
|
|
20231122,190000,442639730,7690,7690,7690,7690,0
|
|
20231122,185900,442639730,7690,7690,7690,7690,0
|
|
20231122,185800,442639730,7690,7690,7690,7690,0
|
|
20231122,185700,442639730,7690,7690,7690,7690,0
|
|
20231122,185600,442639730,7690,7690,7690,7690,0
|
|
20231122,185500,442639730,7690,7690,7690,7690,0
|
|
20231122,185400,442639730,7690,7690,7690,7690,0
|
|
20231122,185300,442639730,7690,7690,7690,7690,0
|
|
20231122,185200,442639730,7690,7690,7690,7690,0
|
|
20231122,185100,442639730,7690,7690,7690,7690,0
|
|
20231122,185000,442639730,7690,7690,7690,7690,0
|
|
20231122,184900,442639730,7690,7690,7690,7690,0
|
|
20231122,184800,442639730,7690,7690,7690,7690,0
|
|
20231122,184700,442639730,7690,7690,7690,7690,0
|
|
20231122,184600,442639730,7690,7690,7690,7690,0
|
|
20231122,184500,442639730,7690,7690,7690,7690,0
|
|
20231122,184400,442639730,7690,7690,7690,7690,316
|
|
20231122,184300,442639730,7690,7690,7690,7690,0
|
|
20231122,184200,442639730,7690,7690,7690,7690,0
|
|
20231122,184100,442639730,7690,7690,7690,7690,0
|
|
20231122,184000,442639730,7690,7690,7690,7690,0
|
|
20231122,183900,442639730,7690,7690,7690,7690,0
|
|
20231122,183800,442639730,7690,7690,7690,7690,0
|
|
20231122,183700,442639730,7690,7690,7690,7690,0
|
|
20231122,183600,442639730,7690,7690,7690,7690,0
|
|
20231122,183500,442639730,7690,7690,7690,7690,0
|
|
20231122,183400,442639730,7690,7690,7690,7690,0
|
|
20231122,183300,442639730,7690,7690,7690,7690,0
|
|
20231122,183200,442639730,7690,7690,7690,7690,0
|
|
20231122,183100,442639730,7690,7690,7690,7690,0
|
|
20231122,183000,442639730,7690,7690,7690,7690,0
|
|
20231122,182900,442639730,7690,7690,7690,7690,0
|
|
20231122,182800,442639730,7690,7690,7690,7690,0
|
|
20231122,182700,442639730,7690,7690,7690,7690,0
|
|
20231122,182600,442639730,7690,7690,7690,7690,0
|
|
20231122,182500,442639730,7690,7690,7690,7690,0
|
|
20231122,182400,442639730,7690,7690,7690,7690,0
|
|
20231122,182300,442639730,7690,7690,7690,7690,0
|
|
20231122,182200,442639730,7690,7690,7690,7690,0
|
|
20231122,182100,442639730,7690,7690,7690,7690,0
|
|
20231122,182000,442639730,7690,7690,7690,7690,0
|
|
20231122,181900,442639730,7690,7690,7690,7690,0
|
|
20231122,181800,442639730,7690,7690,7690,7690,0
|
|
20231122,181700,442639730,7690,7690,7690,7690,0
|
|
20231122,181600,442639730,7690,7690,7690,7690,0
|
|
20231122,181500,442639730,7690,7690,7690,7690,0
|
|
20231122,181400,442639730,7690,7690,7690,7690,316
|
|
20231122,181300,442639730,7690,7690,7690,7690,0
|
|
20231122,181200,442639730,7690,7690,7690,7690,0
|
|
20231122,181100,442639730,7690,7690,7690,7690,0
|
|
20231122,181000,442639730,7690,7690,7690,7690,0
|
|
20231122,180900,442639730,7690,7690,7690,7690,0
|
|
20231122,180800,442639730,7690,7690,7690,7690,0
|
|
20231122,180700,442639730,7690,7690,7690,7690,0
|
|
20231122,180600,442639730,7690,7690,7690,7690,0
|
|
20231122,180500,442639730,7690,7690,7690,7690,0
|
|
20231122,180400,442639730,7690,7690,7690,7690,0
|
|
20231122,180300,442639730,7690,7690,7690,7690,0
|
|
20231122,180200,442639730,7690,7690,7690,7690,0
|
|
20231122,180100,442639730,7690,7690,7690,7690,0
|
|
20231122,180000,442639730,7690,7690,7690,7690,0
|
|
20231122,175900,442639730,7690,7690,7690,7690,0
|
|
20231122,175800,442639730,7690,7690,7690,7690,0
|
|
20231122,175700,442639730,7690,7690,7690,7690,0
|
|
20231122,175600,442639730,7690,7690,7690,7690,0
|
|
20231122,175500,442639730,7690,7690,7690,7690,0
|
|
20231122,175400,442639730,7690,7690,7690,7690,0
|
|
20231122,175300,442639730,7690,7690,7690,7690,0
|
|
20231122,175200,442639730,7690,7690,7690,7690,0
|
|
20231122,175100,442639730,7690,7690,7690,7690,0
|
|
20231122,175000,442639730,7690,7690,7690,7690,0
|
|
20231122,174900,442639730,7690,7690,7690,7690,0
|
|
20231122,174800,442639730,7690,7690,7690,7690,0
|
|
20231122,174700,442639730,7690,7690,7690,7690,0
|
|
20231122,174600,442639730,7690,7690,7690,7690,0
|
|
20231122,174500,442639730,7690,7690,7690,7690,0
|
|
20231122,174400,442639730,7690,7690,7690,7690,316
|
|
20231122,174300,442639730,7690,7690,7690,7690,0
|
|
20231122,174200,442639730,7690,7690,7690,7690,0
|
|
20231122,174100,442639730,7690,7690,7690,7690,0
|
|
20231122,174000,442639730,7690,7690,7690,7690,0
|
|
20231122,173900,442639730,7690,7690,7690,7690,0
|
|
20231122,173800,442639730,7690,7690,7690,7690,0
|
|
20231122,173700,442639730,7690,7690,7690,7690,0
|
|
20231122,173600,442639730,7690,7690,7690,7690,0
|
|
20231122,173500,442639730,7690,7690,7690,7690,0
|
|
20231122,173400,442639730,7690,7690,7690,7690,0
|
|
20231122,173300,442639730,7690,7690,7690,7690,0
|
|
20231122,173200,442639730,7690,7690,7690,7690,0
|
|
20231122,173100,442639730,7690,7690,7690,7690,0
|
|
20231122,173000,442639730,7690,7690,7690,7690,0
|
|
20231122,172900,442639730,7690,7690,7690,7690,0
|
|
20231122,172800,442639730,7690,7690,7690,7690,0
|
|
20231122,172700,442639730,7690,7690,7690,7690,0
|
|
20231122,172600,442639730,7690,7690,7690,7690,0
|
|
20231122,172500,442639730,7690,7690,7690,7690,0
|
|
20231122,172400,442639730,7690,7690,7690,7690,0
|
|
20231122,172300,442639730,7690,7690,7690,7690,0
|
|
20231122,172200,442639730,7690,7690,7690,7690,0
|
|
20231122,172100,442639730,7690,7690,7690,7690,0
|
|
20231122,172000,442639730,7690,7690,7690,7690,0
|
|
20231122,171900,442639730,7690,7690,7690,7690,0
|
|
20231122,171800,442639730,7690,7690,7690,7690,0
|
|
20231122,171700,442639730,7690,7690,7690,7690,0
|
|
20231122,171600,442639730,7690,7690,7690,7690,0
|
|
20231122,171500,442639730,7690,7690,7690,7690,0
|
|
20231122,171400,442639730,7690,7690,7690,7690,316
|
|
20231122,171300,442639730,7690,7690,7690,7690,0
|
|
20231122,171200,442639730,7690,7690,7690,7690,0
|
|
20231122,171100,442639730,7690,7690,7690,7690,0
|
|
20231122,171000,442639730,7690,7690,7690,7690,0
|
|
20231122,170900,442639730,7690,7690,7690,7690,0
|
|
20231122,170800,442639730,7690,7690,7690,7690,0
|
|
20231122,170700,442639730,7690,7690,7690,7690,0
|
|
20231122,170600,442639730,7690,7690,7690,7690,0
|
|
20231122,170500,442639730,7690,7690,7690,7690,0
|
|
20231122,170400,442639730,7690,7690,7690,7690,0
|
|
20231122,170300,442639730,7690,7690,7690,7690,0
|
|
20231122,170200,442639730,7690,7690,7690,7690,0
|
|
20231122,170100,442639730,7690,7690,7690,7690,0
|
|
20231122,170000,442639730,7690,7690,7690,7690,0
|
|
20231122,165900,442639730,7690,7690,7690,7690,0
|
|
20231122,165800,442639730,7690,7690,7690,7690,0
|
|
20231122,165700,442639730,7690,7690,7690,7690,0
|
|
20231122,165600,442639730,7690,7690,7690,7690,0
|
|
20231122,165500,442639730,7690,7690,7690,7690,0
|
|
20231122,165400,442639730,7690,7690,7690,7690,0
|
|
20231122,165300,442639730,7690,7690,7690,7690,0
|
|
20231122,165200,442639730,7690,7690,7690,7690,0
|
|
20231122,165100,442639730,7690,7690,7690,7690,0
|
|
20231122,165000,442639730,7690,7690,7690,7690,0
|
|
20231122,164900,442639730,7690,7690,7690,7690,0
|
|
20231122,164800,442639730,7690,7690,7690,7690,0
|
|
20231122,164700,442639730,7690,7690,7690,7690,0
|
|
20231122,164600,442639730,7690,7690,7690,7690,0
|
|
20231122,164500,442639730,7690,7690,7690,7690,0
|
|
20231122,164400,442639730,7690,7690,7690,7690,316
|
|
20231122,164300,442639730,7690,7690,7690,7690,0
|
|
20231122,164200,442639730,7690,7690,7690,7690,0
|
|
20231122,164100,442639730,7690,7690,7690,7690,0
|
|
20231122,164000,442639730,7690,7690,7690,7690,0
|
|
20231122,163900,442639730,7690,7690,7690,7690,0
|
|
20231122,163800,442639730,7690,7690,7690,7690,0
|
|
20231122,163700,442639730,7690,7690,7690,7690,0
|
|
20231122,163600,442639730,7690,7690,7690,7690,0
|
|
20231122,163500,442639730,7690,7690,7690,7690,0
|
|
20231122,163400,442639730,7690,7690,7690,7690,0
|
|
20231122,163300,442639730,7690,7690,7690,7690,0
|
|
20231122,163200,442639730,7690,7690,7690,7690,0
|
|
20231122,163100,442639730,7690,7690,7690,7690,0
|
|
20231122,163000,442639730,7690,7690,7690,7690,0
|
|
20231122,162900,442639730,7690,7690,7690,7690,0
|
|
20231122,162800,442639730,7690,7690,7690,7690,0
|
|
20231122,162700,442639730,7690,7690,7690,7690,0
|
|
20231122,162600,442639730,7690,7690,7690,7690,0
|
|
20231122,162500,442639730,7690,7690,7690,7690,0
|
|
20231122,162400,442639730,7690,7690,7690,7690,0
|
|
20231122,162300,442639730,7690,7690,7690,7690,0
|
|
20231122,162200,442639730,7690,7690,7690,7690,0
|
|
20231122,162100,442639730,7690,7690,7690,7690,0
|
|
20231122,162000,442639730,7690,7690,7690,7690,0
|
|
20231122,161900,442639730,7690,7690,7690,7690,0
|
|
20231122,161800,442639730,7690,7690,7690,7690,0
|
|
20231122,161700,442639730,7690,7690,7690,7690,0
|
|
20231122,161600,442639730,7690,7690,7690,7690,0
|
|
20231122,161500,442639730,7690,7690,7690,7690,0
|
|
20231122,161400,442639730,7690,7690,7690,7690,316
|
|
20231122,161300,442639730,7690,7690,7690,7690,0
|
|
20231122,161200,442639730,7690,7690,7690,7690,0
|
|
20231122,161100,442639730,7690,7690,7690,7690,0
|
|
20231122,161000,442639730,7690,7690,7690,7690,0
|
|
20231122,160900,442639730,7690,7690,7690,7690,0
|
|
20231122,160800,442639730,7690,7690,7690,7690,0
|
|
20231122,160700,442639730,7690,7690,7690,7690,0
|
|
20231122,160600,442639730,7690,7690,7690,7690,0
|
|
20231122,160500,442639730,7690,7690,7690,7690,0
|
|
20231122,160400,442639730,7690,7690,7690,7690,0
|
|
20231122,160300,442639730,7690,7690,7690,7690,0
|
|
20231122,160200,442639730,7690,7690,7690,7690,0
|
|
20231122,160100,442639730,7690,7690,7690,7690,0
|
|
20231122,160000,442639730,7690,7690,7690,7690,0
|
|
20231122,155900,442639730,7690,7690,7690,7690,0
|
|
20231122,155800,442639730,7690,7690,7690,7690,0
|
|
20231122,155700,442639730,7690,7690,7690,7690,0
|
|
20231122,155600,442639730,7690,7690,7690,7690,0
|
|
20231122,155500,442639730,7690,7690,7690,7690,0
|
|
20231122,155400,442639730,7690,7690,7690,7690,0
|
|
20231122,155300,442639730,7690,7690,7690,7690,0
|
|
20231122,155200,442639730,7690,7690,7690,7690,0
|
|
20231122,155100,442639730,7690,7690,7690,7690,0
|
|
20231122,155000,442639730,7690,7690,7690,7690,0
|
|
20231122,154900,442639730,7690,7690,7690,7690,0
|
|
20231122,154800,442639730,7690,7690,7690,7690,0
|
|
20231122,154700,442639730,7690,7690,7690,7690,0
|
|
20231122,154600,442639730,7690,7690,7690,7690,0
|
|
20231122,154500,442639730,7690,7690,7690,7690,0
|
|
20231122,154400,442639730,7690,7690,7690,7690,316
|
|
20231122,154300,442639730,7690,7690,7690,7690,0
|
|
20231122,154200,442639730,7690,7690,7690,7690,0
|
|
20231122,154100,442639730,7690,7690,7690,7690,0
|
|
20231122,154000,442639730,7690,7690,7690,7690,0
|
|
20231122,153900,442639730,7690,7690,7690,7690,0
|
|
20231122,153800,442639730,7690,7690,7690,7690,0
|
|
20231122,153700,442639730,7690,7690,7690,7690,0
|
|
20231122,153600,442639730,7690,7690,7690,7690,0
|
|
20231122,153500,442639730,7690,7690,7690,7690,0
|
|
20231122,153400,442639730,7690,7690,7690,7690,0
|
|
20231122,153300,442639730,7690,7690,7690,7690,0
|
|
20231122,153200,442639730,7690,7690,7690,7690,0
|
|
20231122,153100,442639730,7690,7690,7690,7690,0
|
|
20231122,153000,442639730,7690,7690,7690,7690,316
|
|
20231122,152900,440209690,7710,7710,7710,7710,0
|
|
20231122,152800,440209690,7710,7710,7710,7710,0
|
|
20231122,152700,440209690,7710,7710,7710,7710,0
|
|
20231122,152600,440209690,7710,7710,7710,7710,0
|
|
20231122,152500,440209690,7710,7710,7710,7710,0
|
|
20231122,152400,440209690,7710,7710,7710,7710,0
|
|
20231122,152300,440209690,7710,7710,7710,7710,0
|
|
20231122,152200,440209690,7710,7710,7710,7710,0
|
|
20231122,152100,440209690,7710,7710,7710,7710,0
|
|
20231122,152000,440209690,7710,7710,7710,7710,0
|
|
20231122,151900,440209690,7710,7670,7710,7670,338
|
|
20231122,151800,437611390,7670,7660,7670,7660,23
|
|
20231122,151700,437435060,7660,7660,7660,7660,0
|
|
20231122,151600,437435060,7660,7660,7660,7660,134
|
|
20231122,151500,436408620,7660,7660,7660,7660,100
|
|
20231122,151400,435642620,7660,7660,7660,7660,4
|
|
20231122,151300,435611980,7660,7660,7660,7660,3
|
|
20231122,151200,435589000,7660,7660,7660,7660,0
|
|
20231122,151100,435589000,7660,7660,7660,7660,0
|
|
20231122,151000,435589000,7660,7660,7660,7660,0
|
|
20231122,150900,435589000,7660,7650,7660,7650,20
|
|
20231122,150800,435435930,7640,7640,7640,7640,0
|
|
20231122,150700,435435930,7640,7640,7640,7640,0
|
|
20231122,150600,435435930,7640,7640,7640,7640,0
|
|
20231122,150500,435435930,7640,7640,7640,7640,13
|
|
20231122,150400,435336610,7630,7650,7650,7630,116
|
|
20231122,150300,434449470,7660,7660,7660,7660,0
|
|
20231122,150200,434449470,7660,7660,7660,7660,2
|
|
20231122,150100,434434150,7660,7660,7660,7660,38
|
|
20231122,150000,434143070,7660,7660,7660,7660,4
|
|
20231122,145900,434112430,7660,7660,7660,7660,0
|
|
20231122,145800,434112430,7660,7660,7660,7660,0
|
|
20231122,145700,434112430,7660,7660,7660,7660,120
|
|
20231122,145600,433193230,7660,7660,7660,7660,9
|
|
20231122,145500,433124290,7640,7640,7640,7640,0
|
|
20231122,145400,433124290,7640,7640,7640,7640,0
|
|
20231122,145300,433124290,7640,7640,7640,7640,0
|
|
20231122,145200,433124290,7640,7640,7640,7640,0
|
|
20231122,145100,433124290,7640,7640,7640,7640,0
|
|
20231122,145000,433124290,7640,7650,7650,7640,99
|
|
20231122,144900,432367440,7660,7660,7660,7660,0
|
|
20231122,144800,432367440,7660,7660,7660,7660,0
|
|
20231122,144700,432367440,7660,7660,7660,7660,101
|
|
20231122,144600,431593780,7660,7660,7660,7660,180
|
|
20231122,144500,430214980,7660,7660,7660,7660,0
|
|
20231122,144400,430214980,7660,7660,7660,7660,0
|
|
20231122,144300,430214980,7660,7640,7660,7640,199
|
|
20231122,144200,428694600,7630,7630,7630,7630,0
|
|
20231122,144100,428694600,7630,7630,7630,7630,0
|
|
20231122,144000,428694600,7630,7630,7630,7630,0
|
|
20231122,143900,428694600,7630,7630,7630,7630,0
|
|
20231122,143800,428694600,7630,7630,7630,7630,0
|
|
20231122,143700,428694600,7630,7630,7630,7630,0
|
|
20231122,143600,428694600,7630,7630,7630,7630,0
|
|
20231122,143500,428694600,7630,7640,7640,7630,193
|
|
20231122,143400,427221930,7640,7620,7640,7620,1794
|
|
20231122,143300,413550590,7620,7620,7620,7620,10
|
|
20231122,143200,413474390,7630,7660,7660,7630,1010
|
|
20231122,143100,405760400,7670,7670,7670,7670,200
|
|
20231122,143000,404226400,7670,7670,7670,7670,0
|
|
20231122,142900,404226400,7670,7670,7670,7670,60
|
|
20231122,142800,403766200,7680,7680,7680,7680,0
|
|
20231122,142700,403766200,7680,7680,7680,7680,2
|
|
20231122,142600,403750840,7680,7680,7680,7680,0
|
|
20231122,142500,403750840,7680,7680,7680,7680,26
|
|
20231122,142400,403551160,7680,7680,7680,7680,109
|
|
20231122,142300,402714040,7680,7680,7680,7680,2
|
|
20231122,142200,402698680,7690,7690,7690,7690,0
|
|
20231122,142100,402698680,7690,7690,7690,7690,0
|
|
20231122,142000,402698680,7690,7690,7690,7690,0
|
|
20231122,141900,402698680,7690,7690,7690,7690,0
|
|
20231122,141800,402698680,7690,7690,7690,7690,0
|
|
20231122,141700,402698680,7690,7690,7690,7690,0
|
|
20231122,141600,402698680,7690,7690,7690,7690,136
|
|
20231122,141500,401652840,7690,7690,7690,7690,0
|
|
20231122,141400,401652840,7690,7690,7690,7690,0
|
|
20231122,141300,401652840,7690,7690,7690,7690,0
|
|
20231122,141200,401652840,7690,7690,7690,7690,0
|
|
20231122,141100,401652840,7690,7690,7690,7690,18
|
|
20231122,141000,401514420,7690,7700,7700,7690,328
|
|
20231122,140900,398990570,7700,7700,7700,7700,0
|
|
20231122,140800,398990570,7700,7700,7700,7700,0
|
|
20231122,140700,398990570,7700,7700,7700,7700,0
|
|
20231122,140600,398990570,7700,7700,7700,7700,0
|
|
20231122,140500,398990570,7700,7700,7700,7700,0
|
|
20231122,140400,398990570,7700,7710,7710,7700,685
|
|
20231122,140300,393715110,7710,7710,7710,7710,3
|
|
20231122,140200,393691980,7720,7720,7720,7720,0
|
|
20231122,140100,393691980,7720,7720,7720,7720,50
|
|
20231122,140000,393305980,7730,7730,7730,7730,0
|
|
20231122,135900,393305980,7730,7730,7730,7730,100
|
|
20231122,135800,392532980,7730,7730,7730,7730,0
|
|
20231122,135700,392532980,7730,7730,7730,7730,0
|
|
20231122,135600,392532980,7730,7730,7730,7730,0
|
|
20231122,135500,392532980,7730,7730,7730,7730,641
|
|
20231122,135400,387578050,7730,7710,7730,7710,2
|
|
20231122,135300,387562610,7720,7720,7720,7720,0
|
|
20231122,135200,387562610,7720,7720,7720,7720,331
|
|
20231122,135100,385007290,7710,7700,7710,7700,723
|
|
20231122,135000,379436690,7700,7700,7700,7700,1
|
|
20231122,134900,379428990,7690,7690,7690,7690,2
|
|
20231122,134800,379413610,7700,7700,7700,7700,5
|
|
20231122,134700,379375110,7690,7690,7690,7690,0
|
|
20231122,134600,379375110,7690,7690,7690,7690,229
|
|
20231122,134500,377614100,7690,7690,7690,7690,0
|
|
20231122,134400,377614100,7690,7690,7690,7690,0
|
|
20231122,134300,377614100,7690,7680,7690,7680,1000
|
|
20231122,134200,369929070,7680,7680,7680,7680,0
|
|
20231122,134100,369929070,7680,7680,7680,7680,1
|
|
20231122,134000,369921390,7680,7680,7680,7680,1
|
|
20231122,133900,369913710,7680,7680,7680,7680,0
|
|
20231122,133800,369913710,7680,7680,7680,7680,0
|
|
20231122,133700,369913710,7680,7680,7680,7680,0
|
|
20231122,133600,369913710,7680,7680,7680,7680,0
|
|
20231122,133500,369913710,7680,7680,7680,7680,353
|
|
20231122,133400,367202670,7680,7670,7680,7670,1141
|
|
20231122,133300,358444620,7670,7670,7670,7670,0
|
|
20231122,133200,358444620,7670,7670,7670,7670,200
|
|
20231122,133100,356910620,7670,7670,7670,7670,0
|
|
20231122,133000,356910620,7670,7670,7670,7670,0
|
|
20231122,132900,356910620,7670,7670,7670,7670,0
|
|
20231122,132800,356910620,7670,7670,7670,7670,0
|
|
20231122,132700,356910620,7670,7670,7670,7670,0
|
|
20231122,132600,356910620,7670,7670,7670,7670,100
|
|
20231122,132500,356143620,7670,7670,7670,7670,0
|
|
20231122,132400,356143620,7670,7670,7670,7670,0
|
|
20231122,132300,356143620,7670,7670,7670,7670,0
|
|
20231122,132200,356143620,7670,7670,7670,7670,0
|
|
20231122,132100,356143620,7670,7660,7670,7660,160
|
|
20231122,132000,354917420,7660,7660,7660,7660,100
|
|
20231122,131900,354151420,7640,7640,7640,7640,0
|
|
20231122,131800,354151420,7640,7640,7640,7640,0
|
|
20231122,131700,354151420,7640,7640,7640,7640,0
|
|
20231122,131600,354151420,7640,7640,7640,7640,0
|
|
20231122,131500,354151420,7640,7640,7640,7640,0
|
|
20231122,131400,354151420,7640,7640,7640,7640,0
|
|
20231122,131300,354151420,7640,7640,7640,7640,0
|
|
20231122,131200,354151420,7640,7640,7640,7640,0
|
|
20231122,131100,354151420,7640,7640,7640,7640,44
|
|
20231122,131000,353815260,7640,7640,7640,7640,0
|
|
20231122,130900,353815260,7640,7640,7640,7640,0
|
|
20231122,130800,353815260,7640,7640,7640,7640,0
|
|
20231122,130700,353815260,7640,7640,7640,7640,0
|
|
20231122,130600,353815260,7640,7640,7640,7640,0
|
|
20231122,130500,353815260,7640,7640,7640,7640,0
|
|
20231122,130400,353815260,7640,7640,7640,7640,0
|
|
20231122,130300,353815260,7640,7640,7640,7640,106
|
|
20231122,130200,353005420,7640,7640,7640,7640,0
|
|
20231122,130100,353005420,7640,7640,7640,7640,113
|
|
20231122,130000,352142100,7650,7650,7650,7650,0
|
|
20231122,125900,352142100,7650,7650,7650,7650,200
|
|
20231122,125800,350612100,7650,7650,7650,7650,0
|
|
20231122,125700,350612100,7650,7650,7650,7650,0
|
|
20231122,125600,350612100,7650,7650,7650,7650,0
|
|
20231122,125500,350612100,7650,7650,7650,7650,0
|
|
20231122,125400,350612100,7650,7650,7650,7650,20
|
|
20231122,125300,350459100,7640,7640,7640,7640,0
|
|
20231122,125200,350459100,7640,7640,7640,7640,0
|
|
20231122,125100,350459100,7640,7640,7640,7640,0
|
|
20231122,125000,350459100,7640,7640,7640,7640,52
|
|
20231122,124900,350061820,7640,7640,7640,7640,0
|
|
20231122,124800,350061820,7640,7640,7640,7640,0
|
|
20231122,124700,350061820,7640,7640,7640,7640,0
|
|
20231122,124600,350061820,7640,7640,7640,7640,4
|
|
20231122,124500,350031260,7650,7650,7650,7650,20
|
|
20231122,124400,349878260,7660,7660,7660,7660,0
|
|
20231122,124300,349878260,7660,7660,7660,7660,0
|
|
20231122,124200,349878260,7660,7660,7660,7660,0
|
|
20231122,124100,349878260,7660,7660,7660,7660,129
|
|
20231122,124000,348890120,7660,7660,7660,7660,0
|
|
20231122,123900,348890120,7660,7660,7660,7660,271
|
|
20231122,123800,346814260,7660,7660,7660,7660,0
|
|
20231122,123700,346814260,7660,7660,7660,7660,0
|
|
20231122,123600,346814260,7660,7660,7660,7660,2
|
|
20231122,123500,346798940,7660,7660,7660,7660,3
|
|
20231122,123400,346775960,7660,7660,7660,7660,0
|
|
20231122,123300,346775960,7660,7650,7660,7650,9
|
|
20231122,123200,346707070,7640,7640,7640,7640,0
|
|
20231122,123100,346707070,7640,7640,7640,7640,0
|
|
20231122,123000,346707070,7640,7640,7640,7640,0
|
|
20231122,122900,346707070,7640,7640,7640,7640,0
|
|
20231122,122800,346707070,7640,7640,7640,7640,0
|
|
20231122,122700,346707070,7640,7640,7640,7640,0
|
|
20231122,122600,346707070,7640,7640,7640,7640,0
|
|
20231122,122500,346707070,7640,7640,7640,7640,0
|
|
20231122,122400,346707070,7640,7640,7640,7640,0
|
|
20231122,122300,346707070,7640,7640,7640,7640,0
|
|
20231122,122200,346707070,7640,7640,7640,7640,0
|
|
20231122,122100,346707070,7640,7640,7640,7640,4
|
|
20231122,122000,346676510,7650,7650,7650,7650,0
|
|
20231122,121900,346676510,7650,7650,7650,7650,353
|
|
20231122,121800,343976060,7640,7640,7640,7640,0
|
|
20231122,121700,343976060,7640,7640,7640,7640,196
|
|
20231122,121600,342478620,7640,7640,7640,7640,0
|
|
20231122,121500,342478620,7640,7640,7640,7640,0
|
|
20231122,121400,342478620,7640,7640,7640,7640,2
|
|
20231122,121300,342463340,7640,7640,7640,7640,1
|
|
20231122,121200,342455700,7630,7630,7630,7630,0
|
|
20231122,121100,342455700,7630,7630,7630,7630,34
|
|
20231122,121000,342196280,7640,7640,7640,7640,0
|
|
20231122,120900,342196280,7640,7640,7640,7640,0
|
|
20231122,120800,342196280,7640,7640,7640,7640,300
|
|
20231122,120700,339904280,7630,7630,7630,7630,0
|
|
20231122,120600,339904280,7630,7630,7630,7630,15
|
|
20231122,120500,339789830,7630,7630,7630,7630,30
|
|
20231122,120400,339560930,7620,7620,7620,7620,0
|
|
20231122,120300,339560930,7620,7620,7620,7620,0
|
|
20231122,120200,339560930,7620,7620,7620,7620,0
|
|
20231122,120100,339560930,7620,7620,7620,7620,0
|
|
20231122,120000,339560930,7620,7620,7620,7620,0
|
|
20231122,115900,339560930,7620,7620,7620,7620,2
|
|
20231122,115800,339545690,7620,7620,7620,7620,0
|
|
20231122,115700,339545690,7620,7620,7620,7620,4
|
|
20231122,115600,339515210,7630,7630,7630,7630,56
|
|
20231122,115500,339087930,7620,7620,7620,7620,0
|
|
20231122,115400,339087930,7620,7620,7620,7620,0
|
|
20231122,115300,339087930,7620,7620,7620,7620,46
|
|
20231122,115200,338737410,7620,7620,7620,7620,0
|
|
20231122,115100,338737410,7620,7620,7620,7620,121
|
|
20231122,115000,337815390,7620,7620,7620,7620,0
|
|
20231122,114900,337815390,7620,7620,7620,7620,0
|
|
20231122,114800,337815390,7620,7620,7620,7620,0
|
|
20231122,114700,337815390,7620,7620,7620,7620,47
|
|
20231122,114600,337457250,7630,7630,7630,7630,53
|
|
20231122,114500,337052860,7630,7630,7630,7630,0
|
|
20231122,114400,337052860,7630,7630,7630,7630,0
|
|
20231122,114300,337052860,7630,7630,7630,7630,0
|
|
20231122,114200,337052860,7630,7630,7630,7630,0
|
|
20231122,114100,337052860,7630,7630,7630,7630,0
|
|
20231122,114000,337052860,7630,7630,7630,7630,0
|
|
20231122,113900,337052860,7630,7650,7650,7630,617
|
|
20231122,113800,332340710,7650,7650,7650,7650,0
|
|
20231122,113700,332340710,7650,7650,7650,7650,0
|
|
20231122,113600,332340710,7650,7650,7650,7650,0
|
|
20231122,113500,332340710,7650,7650,7650,7650,0
|
|
20231122,113400,332340710,7650,7620,7650,7620,430
|
|
20231122,113300,329064050,7620,7620,7620,7620,0
|
|
20231122,113200,329064050,7620,7620,7620,7620,0
|
|
20231122,113100,329064050,7620,7620,7620,7620,0
|
|
20231122,113000,329064050,7620,7620,7620,7620,0
|
|
20231122,112900,329064050,7620,7620,7620,7620,0
|
|
20231122,112800,329064050,7620,7620,7620,7620,0
|
|
20231122,112700,329064050,7620,7620,7620,7620,0
|
|
20231122,112600,329064050,7620,7620,7620,7620,0
|
|
20231122,112500,329064050,7620,7620,7620,7620,0
|
|
20231122,112400,329064050,7620,7620,7620,7620,0
|
|
20231122,112300,329064050,7620,7620,7620,7620,1
|
|
20231122,112200,329056430,7600,7600,7600,7600,0
|
|
20231122,112100,329056430,7600,7600,7600,7600,0
|
|
20231122,112000,329056430,7600,7600,7600,7600,0
|
|
20231122,111900,329056430,7600,7600,7600,7600,2
|
|
20231122,111800,329041230,7580,7580,7580,7580,0
|
|
20231122,111700,329041230,7580,7580,7580,7580,2263
|
|
20231122,111600,311887690,7580,7580,7580,7580,3011
|
|
20231122,111500,289064310,7580,7580,7580,7580,132
|
|
20231122,111400,288063750,7580,7580,7580,7580,0
|
|
20231122,111300,288063750,7580,7580,7580,7580,520
|
|
20231122,111200,284122150,7580,7580,7580,7580,0
|
|
20231122,111100,284122150,7580,7580,7580,7580,0
|
|
20231122,111000,284122150,7580,7580,7580,7580,0
|
|
20231122,110900,284122150,7580,7580,7580,7580,0
|
|
20231122,110800,284122150,7580,7580,7580,7580,0
|
|
20231122,110700,284122150,7580,7580,7580,7580,0
|
|
20231122,110600,284122150,7580,7580,7580,7580,6
|
|
20231122,110500,284076670,7570,7570,7570,7570,360
|
|
20231122,110400,281351470,7580,7580,7580,7580,300
|
|
20231122,110300,279077470,7580,7580,7580,7580,110
|
|
20231122,110200,278243670,7580,7580,7580,7580,405
|
|
20231122,110100,275173770,7580,7580,7580,7580,0
|
|
20231122,110000,275173770,7580,7580,7580,7580,0
|
|
20231122,105900,275173770,7580,7570,7580,7570,213
|
|
20231122,105800,273561230,7580,7580,7580,7580,1
|
|
20231122,105700,273553650,7580,7580,7580,7580,0
|
|
20231122,105600,273553650,7580,7580,7580,7580,0
|
|
20231122,105500,273553650,7580,7580,7580,7580,2
|
|
20231122,105400,273538490,7580,7580,7580,7580,19
|
|
20231122,105300,273394470,7580,7580,7580,7580,6
|
|
20231122,105200,273348990,7570,7570,7570,7570,100
|
|
20231122,105100,272591990,7580,7580,7580,7580,0
|
|
20231122,105000,272591990,7580,7580,7580,7580,0
|
|
20231122,104900,272591990,7580,7590,7590,7580,1468
|
|
20231122,104800,261464450,7620,7620,7620,7620,0
|
|
20231122,104700,261464450,7620,7620,7620,7620,0
|
|
20231122,104600,261464450,7620,7620,7620,7620,0
|
|
20231122,104500,261464450,7620,7620,7620,7620,0
|
|
20231122,104400,261464450,7620,7620,7620,7620,0
|
|
20231122,104300,261464450,7620,7620,7620,7620,14
|
|
20231122,104200,261357770,7620,7620,7620,7620,0
|
|
20231122,104100,261357770,7620,7590,7620,7590,726
|
|
20231122,104000,255846460,7590,7590,7590,7590,0
|
|
20231122,103900,255846460,7590,7590,7590,7590,20
|
|
20231122,103800,255694660,7590,7590,7590,7590,38
|
|
20231122,103700,255406240,7580,7580,7580,7580,0
|
|
20231122,103600,255406240,7580,7580,7580,7580,0
|
|
20231122,103500,255406240,7580,7580,7580,7580,10
|
|
20231122,103400,255330440,7590,7590,7590,7590,1
|
|
20231122,103300,255322850,7570,7570,7570,7570,0
|
|
20231122,103200,255322850,7570,7570,7570,7570,0
|
|
20231122,103100,255322850,7570,7570,7570,7570,1
|
|
20231122,103000,255315280,7580,7580,7580,7580,0
|
|
20231122,102900,255315280,7580,7580,7580,7580,0
|
|
20231122,102800,255315280,7580,7580,7580,7580,0
|
|
20231122,102700,255315280,7580,7580,7580,7580,67
|
|
20231122,102600,254807420,7570,7570,7570,7570,0
|
|
20231122,102500,254807420,7570,7570,7570,7570,0
|
|
20231122,102400,254807420,7570,7570,7570,7570,0
|
|
20231122,102300,254807420,7570,7570,7570,7570,10
|
|
20231122,102200,254731720,7580,7580,7580,7580,0
|
|
20231122,102100,254731720,7580,7580,7580,7580,3
|
|
20231122,102000,254708980,7580,7550,7580,7550,46
|
|
20231122,101900,254361650,7550,7550,7550,7550,0
|
|
20231122,101800,254361650,7550,7550,7550,7550,88
|
|
20231122,101700,253697250,7550,7550,7550,7550,21
|
|
20231122,101600,253538700,7550,7520,7550,7520,151
|
|
20231122,101500,252399220,7550,7550,7550,7550,1
|
|
20231122,101400,252391670,7520,7620,7620,7510,5017
|
|
20231122,101300,214683040,7540,7570,7570,7540,639
|
|
20231122,101200,209858210,7620,7620,7620,7620,0
|
|
20231122,101100,209858210,7620,7570,7620,7570,3
|
|
20231122,101000,209835420,7590,7560,7590,7540,1001
|
|
20231122,100900,202277740,7560,7550,7570,7530,613
|
|
20231122,100800,197647930,7570,7570,7590,7570,43
|
|
20231122,100700,197322400,7570,7570,7570,7570,309
|
|
20231122,100600,194983270,7580,7590,7590,7580,700
|
|
20231122,100500,189676260,7600,7610,7610,7600,3030
|
|
20231122,100400,166623670,7620,7620,7620,7620,210
|
|
20231122,100300,165023470,7640,7640,7640,7640,0
|
|
20231122,100200,165023470,7640,7640,7640,7640,0
|
|
20231122,100100,165023470,7640,7640,7640,7640,2
|
|
20231122,100000,165008190,7640,7620,7640,7620,541
|
|
20231122,095900,160882770,7630,7630,7630,7630,0
|
|
20231122,095800,160882770,7630,7630,7630,7630,0
|
|
20231122,095700,160882770,7630,7630,7630,7630,0
|
|
20231122,095600,160882770,7630,7640,7640,7630,229
|
|
20231122,095500,159134930,7640,7640,7640,7640,3
|
|
20231122,095400,159112010,7650,7650,7650,7650,0
|
|
20231122,095300,159112010,7650,7650,7650,7650,9
|
|
20231122,095200,159043160,7640,7640,7640,7640,0
|
|
20231122,095100,159043160,7640,7630,7640,7630,7
|
|
20231122,095000,158989690,7640,7660,7660,7640,783
|
|
20231122,094900,152999520,7660,7660,7660,7660,2
|
|
20231122,094800,152984200,7670,7670,7680,7670,89
|
|
20231122,094700,152300950,7660,7670,7670,7660,909
|
|
20231122,094600,145331890,7690,7690,7690,7690,0
|
|
20231122,094500,145331890,7690,7690,7690,7690,0
|
|
20231122,094400,145331890,7690,7690,7690,7690,0
|
|
20231122,094300,145331890,7690,7690,7690,7690,0
|
|
20231122,094200,145331890,7690,7690,7690,7690,1
|
|
20231122,094100,145324200,7660,7660,7660,7660,0
|
|
20231122,094000,145324200,7660,7670,7670,7660,507
|
|
20231122,093900,141435550,7680,7690,7700,7680,674
|
|
20231122,093800,136253390,7690,7710,7710,7680,1993
|
|
20231122,093700,120917350,7700,7700,7700,7700,0
|
|
20231122,093600,120917350,7700,7700,7700,7700,0
|
|
20231122,093500,120917350,7700,7700,7700,7700,0
|
|
20231122,093400,120917350,7700,7710,7710,7700,331
|
|
20231122,093300,118368240,7710,7710,7710,7710,9
|
|
20231122,093200,118298850,7710,7710,7710,7710,0
|
|
20231122,093100,118298850,7710,7710,7710,7710,300
|
|
20231122,093000,115985850,7700,7690,7700,7690,175
|
|
20231122,092900,114638480,7690,7690,7690,7690,50
|
|
20231122,092800,114253980,7680,7680,7680,7680,10
|
|
20231122,092700,114177180,7680,7680,7680,7680,3
|
|
20231122,092600,114154140,7690,7680,7690,7680,292
|
|
20231122,092500,111911150,7680,7680,7680,7680,284
|
|
20231122,092400,109730030,7700,7700,7700,7700,0
|
|
20231122,092300,109730030,7700,7710,7710,7700,605
|
|
20231122,092200,105071520,7740,7740,7740,7740,0
|
|
20231122,092100,105071520,7740,7740,7740,7740,5
|
|
20231122,092000,105032820,7740,7740,7740,7740,200
|
|
20231122,091900,103484820,7740,7740,7740,7740,0
|
|
20231122,091800,103484820,7740,7740,7740,7740,23
|
|
20231122,091700,103306800,7740,7740,7740,7740,0
|
|
20231122,091600,103306800,7740,7740,7740,7740,0
|
|
20231122,091500,103306800,7740,7720,7740,7720,83
|
|
20231122,091400,102665430,7720,7690,7720,7680,66
|
|
20231122,091300,102158180,7680,7680,7680,7680,431
|
|
20231122,091200,98848100,7670,7690,7690,7670,678
|
|
20231122,091100,93641830,7680,7710,7710,7680,538
|
|
20231122,091000,89500370,7700,7740,7740,7700,995
|
|
20231122,090900,81828960,7740,7750,7750,7740,23
|
|
20231122,090800,81650860,7750,7750,7770,7750,187
|
|
20231122,090700,80200090,7750,7770,7770,7730,280
|
|
20231122,090600,78033190,7750,7770,7770,7750,718
|
|
20231122,090500,72456490,7810,7780,7830,7760,621
|
|
20231122,090400,67619400,7780,7850,7850,7770,1251
|
|
20231122,090300,57861410,7850,7780,7860,7750,1639
|
|
20231122,090200,45058880,7780,7700,7780,7700,2124
|
|
20231122,090100,28618750,7710,7750,7750,7680,972
|
|
20231122,090000,21104680,7750,7740,7750,7670,2239
|