699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,203600,109014840,7390,7390,7390,7390,186
|
|
20231123,203500,109014840,7390,7390,7390,7390,0
|
|
20231123,203400,109014840,7390,7390,7390,7390,0
|
|
20231123,203300,109014840,7390,7390,7390,7390,0
|
|
20231123,203200,109014840,7390,7390,7390,7390,0
|
|
20231123,203100,109014840,7390,7390,7390,7390,0
|
|
20231123,203000,109014840,7390,7390,7390,7390,0
|
|
20231123,202900,109014840,7390,7390,7390,7390,0
|
|
20231123,202800,109014840,7390,7390,7390,7390,0
|
|
20231123,202700,109014840,7390,7390,7390,7390,0
|
|
20231123,202600,109014840,7390,7390,7390,7390,0
|
|
20231123,202500,109014840,7390,7390,7390,7390,0
|
|
20231123,202400,109014840,7390,7390,7390,7390,0
|
|
20231123,202300,109014840,7390,7390,7390,7390,0
|
|
20231123,202200,109014840,7390,7390,7390,7390,0
|
|
20231123,202100,109014840,7390,7390,7390,7390,0
|
|
20231123,202000,109014840,7390,7390,7390,7390,0
|
|
20231123,201900,109014840,7390,7390,7390,7390,0
|
|
20231123,201800,109014840,7390,7390,7390,7390,0
|
|
20231123,201700,109014840,7390,7390,7390,7390,0
|
|
20231123,201600,109014840,7390,7390,7390,7390,0
|
|
20231123,201500,109014840,7390,7390,7390,7390,0
|
|
20231123,201400,109014840,7390,7390,7390,7390,0
|
|
20231123,201300,109014840,7390,7390,7390,7390,0
|
|
20231123,201200,109014840,7390,7390,7390,7390,0
|
|
20231123,201100,109014840,7390,7390,7390,7390,0
|
|
20231123,201000,109014840,7390,7390,7390,7390,0
|
|
20231123,200900,109014840,7390,7390,7390,7390,0
|
|
20231123,200800,109014840,7390,7390,7390,7390,0
|
|
20231123,200700,109014840,7390,7390,7390,7390,0
|
|
20231123,200600,109014840,7390,7390,7390,7390,186
|
|
20231123,200500,109014840,7390,7390,7390,7390,0
|
|
20231123,200400,109014840,7390,7390,7390,7390,0
|
|
20231123,200300,109014840,7390,7390,7390,7390,0
|
|
20231123,200200,109014840,7390,7390,7390,7390,0
|
|
20231123,200100,109014840,7390,7390,7390,7390,0
|
|
20231123,200000,109014840,7390,7390,7390,7390,0
|
|
20231123,195900,109014840,7390,7390,7390,7390,0
|
|
20231123,195800,109014840,7390,7390,7390,7390,0
|
|
20231123,195700,109014840,7390,7390,7390,7390,0
|
|
20231123,195600,109014840,7390,7390,7390,7390,0
|
|
20231123,195500,109014840,7390,7390,7390,7390,0
|
|
20231123,195400,109014840,7390,7390,7390,7390,0
|
|
20231123,195300,109014840,7390,7390,7390,7390,0
|
|
20231123,195200,109014840,7390,7390,7390,7390,0
|
|
20231123,195100,109014840,7390,7390,7390,7390,0
|
|
20231123,195000,109014840,7390,7390,7390,7390,0
|
|
20231123,194900,109014840,7390,7390,7390,7390,0
|
|
20231123,194800,109014840,7390,7390,7390,7390,0
|
|
20231123,194700,109014840,7390,7390,7390,7390,0
|
|
20231123,194600,109014840,7390,7390,7390,7390,0
|
|
20231123,194500,109014840,7390,7390,7390,7390,0
|
|
20231123,194400,109014840,7390,7390,7390,7390,0
|
|
20231123,194300,109014840,7390,7390,7390,7390,0
|
|
20231123,194200,109014840,7390,7390,7390,7390,0
|
|
20231123,194100,109014840,7390,7390,7390,7390,0
|
|
20231123,194000,109014840,7390,7390,7390,7390,0
|
|
20231123,193900,109014840,7390,7390,7390,7390,0
|
|
20231123,193800,109014840,7390,7390,7390,7390,0
|
|
20231123,193700,109014840,7390,7390,7390,7390,0
|
|
20231123,193600,109014840,7390,7390,7390,7390,186
|
|
20231123,193500,109014840,7390,7390,7390,7390,0
|
|
20231123,193400,109014840,7390,7390,7390,7390,0
|
|
20231123,193300,109014840,7390,7390,7390,7390,0
|
|
20231123,193200,109014840,7390,7390,7390,7390,0
|
|
20231123,193100,109014840,7390,7390,7390,7390,0
|
|
20231123,193000,109014840,7390,7390,7390,7390,0
|
|
20231123,192900,109014840,7390,7390,7390,7390,0
|
|
20231123,192800,109014840,7390,7390,7390,7390,0
|
|
20231123,192700,109014840,7390,7390,7390,7390,0
|
|
20231123,192600,109014840,7390,7390,7390,7390,0
|
|
20231123,192500,109014840,7390,7390,7390,7390,0
|
|
20231123,192400,109014840,7390,7390,7390,7390,0
|
|
20231123,192300,109014840,7390,7390,7390,7390,0
|
|
20231123,192200,109014840,7390,7390,7390,7390,0
|
|
20231123,192100,109014840,7390,7390,7390,7390,0
|
|
20231123,192000,109014840,7390,7390,7390,7390,0
|
|
20231123,191900,109014840,7390,7390,7390,7390,0
|
|
20231123,191800,109014840,7390,7390,7390,7390,0
|
|
20231123,191700,109014840,7390,7390,7390,7390,0
|
|
20231123,191600,109014840,7390,7390,7390,7390,0
|
|
20231123,191500,109014840,7390,7390,7390,7390,0
|
|
20231123,191400,109014840,7390,7390,7390,7390,0
|
|
20231123,191300,109014840,7390,7390,7390,7390,0
|
|
20231123,191200,109014840,7390,7390,7390,7390,0
|
|
20231123,191100,109014840,7390,7390,7390,7390,0
|
|
20231123,191000,109014840,7390,7390,7390,7390,0
|
|
20231123,190900,109014840,7390,7390,7390,7390,0
|
|
20231123,190800,109014840,7390,7390,7390,7390,0
|
|
20231123,190700,109014840,7390,7390,7390,7390,0
|
|
20231123,190600,109014840,7390,7390,7390,7390,186
|
|
20231123,190500,109014840,7390,7390,7390,7390,0
|
|
20231123,190400,109014840,7390,7390,7390,7390,0
|
|
20231123,190300,109014840,7390,7390,7390,7390,0
|
|
20231123,190200,109014840,7390,7390,7390,7390,0
|
|
20231123,190100,109014840,7390,7390,7390,7390,0
|
|
20231123,190000,109014840,7390,7390,7390,7390,0
|
|
20231123,185900,109014840,7390,7390,7390,7390,0
|
|
20231123,185800,109014840,7390,7390,7390,7390,0
|
|
20231123,185700,109014840,7390,7390,7390,7390,0
|
|
20231123,185600,109014840,7390,7390,7390,7390,0
|
|
20231123,185500,109014840,7390,7390,7390,7390,0
|
|
20231123,185400,109014840,7390,7390,7390,7390,0
|
|
20231123,185300,109014840,7390,7390,7390,7390,0
|
|
20231123,185200,109014840,7390,7390,7390,7390,0
|
|
20231123,185100,109014840,7390,7390,7390,7390,0
|
|
20231123,185000,109014840,7390,7390,7390,7390,0
|
|
20231123,184900,109014840,7390,7390,7390,7390,0
|
|
20231123,184800,109014840,7390,7390,7390,7390,0
|
|
20231123,184700,109014840,7390,7390,7390,7390,0
|
|
20231123,184600,109014840,7390,7390,7390,7390,0
|
|
20231123,184500,109014840,7390,7390,7390,7390,0
|
|
20231123,184400,109014840,7390,7390,7390,7390,0
|
|
20231123,184300,109014840,7390,7390,7390,7390,0
|
|
20231123,184200,109014840,7390,7390,7390,7390,0
|
|
20231123,184100,109014840,7390,7390,7390,7390,0
|
|
20231123,184000,109014840,7390,7390,7390,7390,0
|
|
20231123,183900,109014840,7390,7390,7390,7390,0
|
|
20231123,183800,109014840,7390,7390,7390,7390,0
|
|
20231123,183700,109014840,7390,7390,7390,7390,0
|
|
20231123,183600,109014840,7390,7390,7390,7390,186
|
|
20231123,183500,109014840,7390,7390,7390,7390,0
|
|
20231123,183400,109014840,7390,7390,7390,7390,0
|
|
20231123,183300,109014840,7390,7390,7390,7390,0
|
|
20231123,183200,109014840,7390,7390,7390,7390,0
|
|
20231123,183100,109014840,7390,7390,7390,7390,0
|
|
20231123,183000,109014840,7390,7390,7390,7390,0
|
|
20231123,182900,109014840,7390,7390,7390,7390,0
|
|
20231123,182800,109014840,7390,7390,7390,7390,0
|
|
20231123,182700,109014840,7390,7390,7390,7390,0
|
|
20231123,182600,109014840,7390,7390,7390,7390,0
|
|
20231123,182500,109014840,7390,7390,7390,7390,0
|
|
20231123,182400,109014840,7390,7390,7390,7390,0
|
|
20231123,182300,109014840,7390,7390,7390,7390,0
|
|
20231123,182200,109014840,7390,7390,7390,7390,0
|
|
20231123,182100,109014840,7390,7390,7390,7390,0
|
|
20231123,182000,109014840,7390,7390,7390,7390,0
|
|
20231123,181900,109014840,7390,7390,7390,7390,0
|
|
20231123,181800,109014840,7390,7390,7390,7390,0
|
|
20231123,181700,109014840,7390,7390,7390,7390,0
|
|
20231123,181600,109014840,7390,7390,7390,7390,0
|
|
20231123,181500,109014840,7390,7390,7390,7390,0
|
|
20231123,181400,109014840,7390,7390,7390,7390,0
|
|
20231123,181300,109014840,7390,7390,7390,7390,0
|
|
20231123,181200,109014840,7390,7390,7390,7390,0
|
|
20231123,181100,109014840,7390,7390,7390,7390,0
|
|
20231123,181000,109014840,7390,7390,7390,7390,0
|
|
20231123,180900,109014840,7390,7390,7390,7390,0
|
|
20231123,180800,109014840,7390,7390,7390,7390,0
|
|
20231123,180700,109014840,7390,7390,7390,7390,0
|
|
20231123,180600,109014840,7390,7390,7390,7390,186
|
|
20231123,180500,109014840,7390,7390,7390,7390,0
|
|
20231123,180400,109014840,7390,7390,7390,7390,0
|
|
20231123,180300,109014840,7390,7390,7390,7390,0
|
|
20231123,180200,109014840,7390,7390,7390,7390,0
|
|
20231123,180100,109014840,7390,7390,7390,7390,0
|
|
20231123,180000,109014840,7390,7390,7390,7390,0
|
|
20231123,175900,109014840,7390,7390,7390,7390,0
|
|
20231123,175800,109014840,7390,7390,7390,7390,0
|
|
20231123,175700,109014840,7390,7390,7390,7390,0
|
|
20231123,175600,109014840,7390,7390,7390,7390,0
|
|
20231123,175500,109014840,7390,7390,7390,7390,0
|
|
20231123,175400,109014840,7390,7390,7390,7390,0
|
|
20231123,175300,109014840,7390,7390,7390,7390,0
|
|
20231123,175200,109014840,7390,7390,7390,7390,0
|
|
20231123,175100,109014840,7390,7390,7390,7390,0
|
|
20231123,175000,109014840,7390,7390,7390,7390,0
|
|
20231123,174900,109014840,7390,7390,7390,7390,0
|
|
20231123,174800,109014840,7390,7390,7390,7390,0
|
|
20231123,174700,109014840,7390,7390,7390,7390,0
|
|
20231123,174600,109014840,7390,7390,7390,7390,0
|
|
20231123,174500,109014840,7390,7390,7390,7390,0
|
|
20231123,174400,109014840,7390,7390,7390,7390,0
|
|
20231123,174300,109014840,7390,7390,7390,7390,0
|
|
20231123,174200,109014840,7390,7390,7390,7390,0
|
|
20231123,174100,109014840,7390,7390,7390,7390,0
|
|
20231123,174000,109014840,7390,7390,7390,7390,0
|
|
20231123,173900,109014840,7390,7390,7390,7390,0
|
|
20231123,173800,109014840,7390,7390,7390,7390,0
|
|
20231123,173700,109014840,7390,7390,7390,7390,0
|
|
20231123,173600,109014840,7390,7390,7390,7390,186
|
|
20231123,173500,109014840,7390,7390,7390,7390,0
|
|
20231123,173400,109014840,7390,7390,7390,7390,0
|
|
20231123,173300,109014840,7390,7390,7390,7390,0
|
|
20231123,173200,109014840,7390,7390,7390,7390,0
|
|
20231123,173100,109014840,7390,7390,7390,7390,0
|
|
20231123,173000,109014840,7390,7390,7390,7390,0
|
|
20231123,172900,109014840,7390,7390,7390,7390,0
|
|
20231123,172800,109014840,7390,7390,7390,7390,0
|
|
20231123,172700,109014840,7390,7390,7390,7390,0
|
|
20231123,172600,109014840,7390,7390,7390,7390,0
|
|
20231123,172500,109014840,7390,7390,7390,7390,0
|
|
20231123,172400,109014840,7390,7390,7390,7390,0
|
|
20231123,172300,109014840,7390,7390,7390,7390,0
|
|
20231123,172200,109014840,7390,7390,7390,7390,0
|
|
20231123,172100,109014840,7390,7390,7390,7390,0
|
|
20231123,172000,109014840,7390,7390,7390,7390,0
|
|
20231123,171900,109014840,7390,7390,7390,7390,0
|
|
20231123,171800,109014840,7390,7390,7390,7390,0
|
|
20231123,171700,109014840,7390,7390,7390,7390,0
|
|
20231123,171600,109014840,7390,7390,7390,7390,0
|
|
20231123,171500,109014840,7390,7390,7390,7390,0
|
|
20231123,171400,109014840,7390,7390,7390,7390,0
|
|
20231123,171300,109014840,7390,7390,7390,7390,0
|
|
20231123,171200,109014840,7390,7390,7390,7390,0
|
|
20231123,171100,109014840,7390,7390,7390,7390,0
|
|
20231123,171000,109014840,7390,7390,7390,7390,0
|
|
20231123,170900,109014840,7390,7390,7390,7390,0
|
|
20231123,170800,109014840,7390,7390,7390,7390,0
|
|
20231123,170700,109014840,7390,7390,7390,7390,0
|
|
20231123,170600,109014840,7390,7390,7390,7390,186
|
|
20231123,170500,109014840,7390,7390,7390,7390,0
|
|
20231123,170400,109014840,7390,7390,7390,7390,0
|
|
20231123,170300,109014840,7390,7390,7390,7390,0
|
|
20231123,170200,109014840,7390,7390,7390,7390,0
|
|
20231123,170100,109014840,7390,7390,7390,7390,0
|
|
20231123,170000,109014840,7390,7390,7390,7390,0
|
|
20231123,165900,109014840,7390,7390,7390,7390,0
|
|
20231123,165800,109014840,7390,7390,7390,7390,0
|
|
20231123,165700,109014840,7390,7390,7390,7390,0
|
|
20231123,165600,109014840,7390,7390,7390,7390,0
|
|
20231123,165500,109014840,7390,7390,7390,7390,0
|
|
20231123,165400,109014840,7390,7390,7390,7390,0
|
|
20231123,165300,109014840,7390,7390,7390,7390,0
|
|
20231123,165200,109014840,7390,7390,7390,7390,0
|
|
20231123,165100,109014840,7390,7390,7390,7390,0
|
|
20231123,165000,109014840,7390,7390,7390,7390,0
|
|
20231123,164900,109014840,7390,7390,7390,7390,0
|
|
20231123,164800,109014840,7390,7390,7390,7390,0
|
|
20231123,164700,109014840,7390,7390,7390,7390,0
|
|
20231123,164600,109014840,7390,7390,7390,7390,0
|
|
20231123,164500,109014840,7390,7390,7390,7390,0
|
|
20231123,164400,109014840,7390,7390,7390,7390,0
|
|
20231123,164300,109014840,7390,7390,7390,7390,0
|
|
20231123,164200,109014840,7390,7390,7390,7390,0
|
|
20231123,164100,109014840,7390,7390,7390,7390,0
|
|
20231123,164000,109014840,7390,7390,7390,7390,0
|
|
20231123,163900,109014840,7390,7390,7390,7390,0
|
|
20231123,163800,109014840,7390,7390,7390,7390,0
|
|
20231123,163700,109014840,7390,7390,7390,7390,0
|
|
20231123,163600,109014840,7390,7390,7390,7390,186
|
|
20231123,163500,109014840,7390,7390,7390,7390,0
|
|
20231123,163400,109014840,7390,7390,7390,7390,0
|
|
20231123,163300,109014840,7390,7390,7390,7390,0
|
|
20231123,163200,109014840,7390,7390,7390,7390,0
|
|
20231123,163100,109014840,7390,7390,7390,7390,0
|
|
20231123,163000,109014840,7390,7390,7390,7390,0
|
|
20231123,162900,109014840,7390,7390,7390,7390,0
|
|
20231123,162800,109014840,7390,7390,7390,7390,0
|
|
20231123,162700,109014840,7390,7390,7390,7390,0
|
|
20231123,162600,109014840,7390,7390,7390,7390,0
|
|
20231123,162500,109014840,7390,7390,7390,7390,0
|
|
20231123,162400,109014840,7390,7390,7390,7390,0
|
|
20231123,162300,109014840,7390,7390,7390,7390,0
|
|
20231123,162200,109014840,7390,7390,7390,7390,0
|
|
20231123,162100,109014840,7390,7390,7390,7390,0
|
|
20231123,162000,109014840,7390,7390,7390,7390,0
|
|
20231123,161900,109014840,7390,7390,7390,7390,0
|
|
20231123,161800,109014840,7390,7390,7390,7390,0
|
|
20231123,161700,109014840,7390,7390,7390,7390,0
|
|
20231123,161600,109014840,7390,7390,7390,7390,0
|
|
20231123,161500,109014840,7390,7390,7390,7390,0
|
|
20231123,161400,109014840,7390,7390,7390,7390,0
|
|
20231123,161300,109014840,7390,7390,7390,7390,0
|
|
20231123,161200,109014840,7390,7390,7390,7390,0
|
|
20231123,161100,109014840,7390,7390,7390,7390,0
|
|
20231123,161000,109014840,7390,7390,7390,7390,0
|
|
20231123,160900,109014840,7390,7390,7390,7390,0
|
|
20231123,160800,109014840,7390,7390,7390,7390,0
|
|
20231123,160700,109014840,7390,7390,7390,7390,0
|
|
20231123,160600,109014840,7390,7390,7390,7390,186
|
|
20231123,160500,109014840,7390,7390,7390,7390,0
|
|
20231123,160400,109014840,7390,7390,7390,7390,0
|
|
20231123,160300,109014840,7390,7390,7390,7390,0
|
|
20231123,160200,109014840,7390,7390,7390,7390,0
|
|
20231123,160100,109014840,7390,7390,7390,7390,0
|
|
20231123,160000,109014840,7390,7390,7390,7390,0
|
|
20231123,155900,109014840,7390,7390,7390,7390,0
|
|
20231123,155800,109014840,7390,7390,7390,7390,0
|
|
20231123,155700,109014840,7390,7390,7390,7390,0
|
|
20231123,155600,109014840,7390,7390,7390,7390,0
|
|
20231123,155500,109014840,7390,7390,7390,7390,0
|
|
20231123,155400,109014840,7390,7390,7390,7390,0
|
|
20231123,155300,109014840,7390,7390,7390,7390,0
|
|
20231123,155200,109014840,7390,7390,7390,7390,0
|
|
20231123,155100,109014840,7390,7390,7390,7390,0
|
|
20231123,155000,109014840,7390,7390,7390,7390,0
|
|
20231123,154900,109014840,7390,7390,7390,7390,0
|
|
20231123,154800,109014840,7390,7390,7390,7390,0
|
|
20231123,154700,109014840,7390,7390,7390,7390,0
|
|
20231123,154600,109014840,7390,7390,7390,7390,0
|
|
20231123,154500,109014840,7390,7390,7390,7390,0
|
|
20231123,154400,109014840,7390,7390,7390,7390,0
|
|
20231123,154300,109014840,7390,7390,7390,7390,0
|
|
20231123,154200,109014840,7390,7390,7390,7390,0
|
|
20231123,154100,109014840,7390,7390,7390,7390,0
|
|
20231123,154000,109014840,7390,7390,7390,7390,0
|
|
20231123,153900,109014840,7390,7390,7390,7390,0
|
|
20231123,153800,109014840,7390,7390,7390,7390,0
|
|
20231123,153700,109014840,7390,7390,7390,7390,0
|
|
20231123,153600,109014840,7390,7390,7390,7390,186
|
|
20231123,153500,109014840,7390,7390,7390,7390,0
|
|
20231123,153400,109014840,7390,7390,7390,7390,0
|
|
20231123,153300,109014840,7390,7390,7390,7390,0
|
|
20231123,153200,109014840,7390,7390,7390,7390,0
|
|
20231123,153100,109014840,7390,7390,7390,7390,0
|
|
20231123,153000,109014840,7390,7390,7390,7390,186
|
|
20231123,152900,107640300,7380,7380,7380,7380,0
|
|
20231123,152800,107640300,7380,7380,7380,7380,0
|
|
20231123,152700,107640300,7380,7380,7380,7380,0
|
|
20231123,152600,107640300,7380,7380,7380,7380,0
|
|
20231123,152500,107640300,7380,7380,7380,7380,0
|
|
20231123,152400,107640300,7380,7380,7380,7380,0
|
|
20231123,152300,107640300,7380,7380,7380,7380,0
|
|
20231123,152200,107640300,7380,7380,7380,7380,0
|
|
20231123,152100,107640300,7380,7380,7380,7380,0
|
|
20231123,152000,107640300,7380,7380,7380,7380,0
|
|
20231123,151900,107640300,7380,7380,7380,7380,0
|
|
20231123,151800,107640300,7380,7380,7380,7380,0
|
|
20231123,151700,107640300,7380,7380,7380,7380,0
|
|
20231123,151600,107640300,7380,7380,7380,7380,0
|
|
20231123,151500,107640300,7380,7380,7380,7380,0
|
|
20231123,151400,107640300,7380,7380,7380,7380,0
|
|
20231123,151300,107640300,7380,7380,7380,7380,0
|
|
20231123,151200,107640300,7380,7380,7380,7380,0
|
|
20231123,151100,107640300,7380,7420,7420,7380,1001
|
|
20231123,151000,100239220,7480,7470,7480,7470,42
|
|
20231123,150900,99925120,7480,7480,7480,7480,0
|
|
20231123,150800,99925120,7480,7480,7480,7480,0
|
|
20231123,150700,99925120,7480,7480,7480,7480,0
|
|
20231123,150600,99925120,7480,7480,7480,7480,0
|
|
20231123,150500,99925120,7480,7480,7480,7480,0
|
|
20231123,150400,99925120,7480,7480,7480,7480,0
|
|
20231123,150300,99925120,7480,7480,7480,7480,0
|
|
20231123,150200,99925120,7480,7400,7480,7390,862
|
|
20231123,150100,93539080,7400,7400,7400,7400,0
|
|
20231123,150000,93539080,7400,7400,7400,7400,1
|
|
20231123,145900,93531680,7400,7400,7400,7400,3
|
|
20231123,145800,93509480,7400,7400,7400,7400,0
|
|
20231123,145700,93509480,7400,7400,7400,7400,0
|
|
20231123,145600,93509480,7400,7400,7400,7400,0
|
|
20231123,145500,93509480,7400,7400,7400,7400,8
|
|
20231123,145400,93450280,7390,7390,7390,7390,0
|
|
20231123,145300,93450280,7390,7390,7390,7390,104
|
|
20231123,145200,92681720,7400,7400,7400,7400,0
|
|
20231123,145100,92681720,7400,7400,7400,7400,42
|
|
20231123,145000,92370920,7390,7390,7390,7390,0
|
|
20231123,144900,92370920,7390,7390,7390,7390,0
|
|
20231123,144800,92370920,7390,7390,7390,7390,1
|
|
20231123,144700,92363530,7390,7390,7390,7390,0
|
|
20231123,144600,92363530,7390,7390,7390,7390,0
|
|
20231123,144500,92363530,7390,7390,7390,7390,34
|
|
20231123,144400,92112270,7400,7400,7400,7400,0
|
|
20231123,144300,92112270,7400,7400,7400,7400,0
|
|
20231123,144200,92112270,7400,7400,7400,7400,0
|
|
20231123,144100,92112270,7400,7400,7400,7400,0
|
|
20231123,144000,92112270,7400,7400,7400,7400,67
|
|
20231123,143900,91616470,7400,7400,7400,7400,0
|
|
20231123,143800,91616470,7400,7400,7400,7400,5
|
|
20231123,143700,91579470,7420,7420,7420,7420,0
|
|
20231123,143600,91579470,7420,7420,7420,7420,0
|
|
20231123,143500,91579470,7420,7420,7420,7420,0
|
|
20231123,143400,91579470,7420,7420,7420,7420,1
|
|
20231123,143300,91572050,7420,7420,7420,7420,0
|
|
20231123,143200,91572050,7420,7420,7420,7420,46
|
|
20231123,143100,91230730,7400,7400,7400,7400,278
|
|
20231123,143000,89173530,7410,7410,7410,7410,4
|
|
20231123,142900,89143890,7400,7400,7400,7400,0
|
|
20231123,142800,89143890,7400,7400,7400,7400,0
|
|
20231123,142700,89143890,7400,7430,7430,7400,1345
|
|
20231123,142600,79180030,7430,7430,7430,7430,0
|
|
20231123,142500,79180030,7430,7430,7430,7430,0
|
|
20231123,142400,79180030,7430,7430,7430,7430,0
|
|
20231123,142300,79180030,7430,7430,7430,7430,0
|
|
20231123,142200,79180030,7430,7430,7430,7430,0
|
|
20231123,142100,79180030,7430,7430,7430,7430,0
|
|
20231123,142000,79180030,7430,7430,7430,7430,0
|
|
20231123,141900,79180030,7430,7430,7430,7430,1
|
|
20231123,141800,79172600,7440,7440,7440,7440,386
|
|
20231123,141700,76300760,7440,7440,7440,7440,0
|
|
20231123,141600,76300760,7440,7440,7440,7440,0
|
|
20231123,141500,76300760,7440,7440,7440,7440,0
|
|
20231123,141400,76300760,7440,7440,7440,7440,166
|
|
20231123,141300,75065720,7450,7450,7450,7450,42
|
|
20231123,141200,74752820,7440,7440,7440,7440,0
|
|
20231123,141100,74752820,7440,7440,7440,7440,0
|
|
20231123,141000,74752820,7440,7440,7440,7440,2
|
|
20231123,140900,74737940,7440,7440,7440,7440,3
|
|
20231123,140800,74715620,7440,7440,7440,7440,2
|
|
20231123,140700,74700740,7440,7440,7440,7440,0
|
|
20231123,140600,74700740,7440,7440,7440,7440,24
|
|
20231123,140500,74522180,7450,7450,7450,7450,54
|
|
20231123,140400,74119880,7450,7450,7450,7450,0
|
|
20231123,140300,74119880,7450,7450,7450,7450,7
|
|
20231123,140200,74067730,7450,7450,7450,7450,6
|
|
20231123,140100,74023030,7440,7450,7450,7440,130
|
|
20231123,140000,73055750,7460,7460,7460,7460,0
|
|
20231123,135900,73055750,7460,7420,7460,7420,57
|
|
20231123,135800,72632740,7470,7470,7470,7470,0
|
|
20231123,135700,72632740,7470,7470,7470,7470,0
|
|
20231123,135600,72632740,7470,7470,7470,7470,0
|
|
20231123,135500,72632740,7470,7460,7470,7460,56
|
|
20231123,135400,72214940,7420,7440,7460,7420,45
|
|
20231123,135300,71879740,7420,7420,7420,7420,3
|
|
20231123,135200,71857480,7420,7420,7420,7420,38
|
|
20231123,135100,71575520,7420,7420,7420,7420,1
|
|
20231123,135000,71568100,7430,7450,7450,7430,1242
|
|
20231123,134900,62324880,7460,7450,7460,7450,12
|
|
20231123,134800,62235390,7450,7460,7460,7450,11
|
|
20231123,134700,62153340,7460,7460,7460,7460,0
|
|
20231123,134600,62153340,7460,7460,7460,7460,0
|
|
20231123,134500,62153340,7460,7460,7460,7460,1
|
|
20231123,134400,62145880,7450,7450,7450,7450,0
|
|
20231123,134300,62145880,7450,7450,7450,7450,6
|
|
20231123,134200,62101180,7450,7450,7450,7450,36
|
|
20231123,134100,61832980,7460,7460,7460,7460,0
|
|
20231123,134000,61832980,7460,7460,7460,7460,0
|
|
20231123,133900,61832980,7460,7460,7460,7460,0
|
|
20231123,133800,61832980,7460,7460,7460,7460,0
|
|
20231123,133700,61832980,7460,7460,7460,7460,0
|
|
20231123,133600,61832980,7460,7460,7460,7460,0
|
|
20231123,133500,61832980,7460,7460,7460,7460,42
|
|
20231123,133400,61519660,7460,7460,7460,7460,0
|
|
20231123,133300,61519660,7460,7460,7460,7460,57
|
|
20231123,133200,61094440,7460,7460,7460,7460,0
|
|
20231123,133100,61094440,7460,7460,7460,7460,0
|
|
20231123,133000,61094440,7460,7460,7460,7460,6
|
|
20231123,132900,61049680,7430,7430,7430,7430,0
|
|
20231123,132800,61049680,7430,7430,7430,7430,0
|
|
20231123,132700,61049680,7430,7430,7430,7430,0
|
|
20231123,132600,61049680,7430,7430,7430,7430,4
|
|
20231123,132500,61019960,7470,7460,7470,7460,200
|
|
20231123,132400,59525990,7470,7470,7470,7470,0
|
|
20231123,132300,59525990,7470,7470,7470,7470,0
|
|
20231123,132200,59525990,7470,7470,7470,7470,0
|
|
20231123,132100,59525990,7470,7470,7470,7470,0
|
|
20231123,132000,59525990,7470,7470,7470,7470,0
|
|
20231123,131900,59525990,7470,7470,7470,7470,0
|
|
20231123,131800,59525990,7470,7470,7470,7470,0
|
|
20231123,131700,59525990,7470,7470,7470,7470,0
|
|
20231123,131600,59525990,7470,7470,7470,7470,42
|
|
20231123,131500,59212250,7480,7480,7480,7480,0
|
|
20231123,131400,59212250,7480,7480,7480,7480,0
|
|
20231123,131300,59212250,7480,7480,7480,7480,0
|
|
20231123,131200,59212250,7480,7480,7480,7480,0
|
|
20231123,131100,59212250,7480,7480,7480,7480,56
|
|
20231123,131000,58793370,7470,7470,7470,7470,51
|
|
20231123,130900,58412400,7480,7480,7480,7480,0
|
|
20231123,130800,58412400,7480,7480,7480,7480,0
|
|
20231123,130700,58412400,7480,7480,7480,7480,0
|
|
20231123,130600,58412400,7480,7490,7490,7480,746
|
|
20231123,130500,52832020,7500,7500,7500,7500,0
|
|
20231123,130400,52832020,7500,7500,7500,7500,0
|
|
20231123,130300,52832020,7500,7500,7500,7500,0
|
|
20231123,130200,52832020,7500,7500,7500,7500,17
|
|
20231123,130100,52704520,7500,7500,7500,7500,0
|
|
20231123,130000,52704520,7500,7500,7500,7500,0
|
|
20231123,125900,52704520,7500,7500,7500,7500,0
|
|
20231123,125800,52704520,7500,7500,7500,7500,0
|
|
20231123,125700,52704520,7500,7480,7500,7480,42
|
|
20231123,125600,52390300,7480,7480,7480,7480,0
|
|
20231123,125500,52390300,7480,7480,7480,7480,0
|
|
20231123,125400,52390300,7480,7480,7480,7480,0
|
|
20231123,125300,52390300,7480,7480,7480,7480,0
|
|
20231123,125200,52390300,7480,7480,7480,7480,0
|
|
20231123,125100,52390300,7480,7480,7480,7480,0
|
|
20231123,125000,52390300,7480,7480,7480,7480,0
|
|
20231123,124900,52390300,7480,7480,7480,7480,75
|
|
20231123,124800,51829300,7500,7500,7500,7500,0
|
|
20231123,124700,51829300,7500,7500,7500,7500,0
|
|
20231123,124600,51829300,7500,7500,7500,7500,0
|
|
20231123,124500,51829300,7500,7500,7500,7500,0
|
|
20231123,124400,51829300,7500,7500,7500,7500,0
|
|
20231123,124300,51829300,7500,7500,7500,7500,0
|
|
20231123,124200,51829300,7500,7500,7500,7500,0
|
|
20231123,124100,51829300,7500,7500,7500,7500,0
|
|
20231123,124000,51829300,7500,7500,7500,7500,0
|
|
20231123,123900,51829300,7500,7500,7500,7500,0
|
|
20231123,123800,51829300,7500,7480,7500,7480,42
|
|
20231123,123700,51514340,7430,7430,7430,7430,0
|
|
20231123,123600,51514340,7430,7460,7460,7430,4
|
|
20231123,123500,51484590,7490,7490,7490,7490,0
|
|
20231123,123400,51484590,7490,7490,7490,7490,0
|
|
20231123,123300,51484590,7490,7500,7500,7490,78
|
|
20231123,123200,50899690,7500,7500,7500,7500,0
|
|
20231123,123100,50899690,7500,7500,7500,7500,0
|
|
20231123,123000,50899690,7500,7530,7530,7500,500
|
|
20231123,122900,47148600,7580,7580,7580,7580,0
|
|
20231123,122800,47148600,7580,7560,7580,7560,285
|
|
20231123,122700,44989430,7570,7570,7570,7570,56
|
|
20231123,122600,44565510,7570,7570,7570,7570,0
|
|
20231123,122500,44565510,7570,7570,7570,7570,0
|
|
20231123,122400,44565510,7570,7570,7570,7570,0
|
|
20231123,122300,44565510,7570,7570,7570,7570,66
|
|
20231123,122200,44065890,7570,7570,7570,7570,2
|
|
20231123,122100,44050750,7570,7570,7570,7570,3
|
|
20231123,122000,44028040,7570,7570,7570,7570,35
|
|
20231123,121900,43763090,7570,7560,7570,7560,40
|
|
20231123,121800,43460310,7580,7580,7580,7580,0
|
|
20231123,121700,43460310,7580,7580,7580,7580,0
|
|
20231123,121600,43460310,7580,7580,7580,7580,0
|
|
20231123,121500,43460310,7580,7580,7580,7580,0
|
|
20231123,121400,43460310,7580,7580,7580,7580,0
|
|
20231123,121300,43460310,7580,7580,7580,7580,0
|
|
20231123,121200,43460310,7580,7580,7580,7580,0
|
|
20231123,121100,43460310,7580,7580,7580,7580,0
|
|
20231123,121000,43460310,7580,7580,7580,7580,0
|
|
20231123,120900,43460310,7580,7580,7580,7580,0
|
|
20231123,120800,43460310,7580,7580,7580,7580,0
|
|
20231123,120700,43460310,7580,7580,7580,7580,0
|
|
20231123,120600,43460310,7580,7580,7580,7580,0
|
|
20231123,120500,43460310,7580,7540,7580,7540,57
|
|
20231123,120400,43028330,7590,7550,7590,7550,33
|
|
20231123,120300,42779060,7590,7590,7590,7590,0
|
|
20231123,120200,42779060,7590,7590,7590,7590,0
|
|
20231123,120100,42779060,7590,7590,7590,7590,0
|
|
20231123,120000,42779060,7590,7570,7590,7560,88
|
|
20231123,115900,42111920,7580,7580,7580,7580,0
|
|
20231123,115800,42111920,7580,7580,7580,7580,0
|
|
20231123,115700,42111920,7580,7580,7580,7580,0
|
|
20231123,115600,42111920,7580,7580,7580,7580,0
|
|
20231123,115500,42111920,7580,7580,7580,7580,0
|
|
20231123,115400,42111920,7580,7580,7580,7580,0
|
|
20231123,115300,42111920,7580,7580,7580,7580,0
|
|
20231123,115200,42111920,7580,7550,7580,7550,46
|
|
20231123,115100,41764320,7590,7590,7590,7590,0
|
|
20231123,115000,41764320,7590,7550,7590,7550,79
|
|
20231123,114900,41164790,7590,7590,7590,7590,0
|
|
20231123,114800,41164790,7590,7590,7590,7590,0
|
|
20231123,114700,41164790,7590,7590,7590,7590,0
|
|
20231123,114600,41164790,7590,7590,7590,7590,0
|
|
20231123,114500,41164790,7590,7590,7590,7590,0
|
|
20231123,114400,41164790,7590,7560,7590,7560,46
|
|
20231123,114300,40815950,7580,7570,7580,7570,57
|
|
20231123,114200,40384110,7560,7560,7560,7560,0
|
|
20231123,114100,40384110,7560,7550,7560,7550,42
|
|
20231123,114000,40066830,7580,7580,7580,7580,0
|
|
20231123,113900,40066830,7580,7580,7580,7580,0
|
|
20231123,113800,40066830,7580,7550,7590,7540,385
|
|
20231123,113700,37149300,7560,7560,7560,7560,0
|
|
20231123,113600,37149300,7560,7520,7560,7520,46
|
|
20231123,113500,36801700,7530,7530,7530,7530,0
|
|
20231123,113400,36801700,7530,7530,7530,7530,0
|
|
20231123,113300,36801700,7530,7530,7530,7530,0
|
|
20231123,113200,36801700,7530,7530,7530,7530,0
|
|
20231123,113100,36801700,7530,7530,7530,7530,0
|
|
20231123,113000,36801700,7530,7530,7530,7530,0
|
|
20231123,112900,36801700,7530,7530,7530,7530,0
|
|
20231123,112800,36801700,7530,7500,7530,7500,46
|
|
20231123,112700,36455880,7410,7410,7410,7410,0
|
|
20231123,112600,36455880,7410,7490,7490,7410,154
|
|
20231123,112500,35307920,7510,7510,7510,7510,0
|
|
20231123,112400,35307920,7510,7510,7510,7510,0
|
|
20231123,112300,35307920,7510,7510,7510,7510,1
|
|
20231123,112200,35300410,7510,7510,7510,7510,42
|
|
20231123,112100,34984990,7510,7490,7510,7490,60
|
|
20231123,112000,34534450,7510,7510,7510,7510,46
|
|
20231123,111900,34188990,7520,7520,7520,7520,0
|
|
20231123,111800,34188990,7520,7520,7520,7520,0
|
|
20231123,111700,34188990,7520,7520,7520,7520,0
|
|
20231123,111600,34188990,7520,7520,7520,7520,0
|
|
20231123,111500,34188990,7520,7520,7520,7520,0
|
|
20231123,111400,34188990,7520,7520,7520,7520,0
|
|
20231123,111300,34188990,7520,7520,7520,7520,0
|
|
20231123,111200,34188990,7520,7480,7520,7480,57
|
|
20231123,111100,33760750,7480,7490,7490,7480,321
|
|
20231123,111000,31357370,7500,7500,7500,7500,0
|
|
20231123,110900,31357370,7500,7500,7500,7500,16
|
|
20231123,110800,31237370,7500,7500,7500,7500,56
|
|
20231123,110700,30817370,7550,7550,7550,7550,0
|
|
20231123,110600,30817370,7550,7550,7550,7550,0
|
|
20231123,110500,30817370,7550,7550,7550,7550,0
|
|
20231123,110400,30817370,7550,7550,7550,7550,52
|
|
20231123,110300,30424770,7560,7550,7560,7540,578
|
|
20231123,110200,26064530,7550,7570,7570,7550,261
|
|
20231123,110100,24093480,7580,7580,7580,7580,0
|
|
20231123,110000,24093480,7580,7580,7580,7580,2
|
|
20231123,105900,24078320,7580,7580,7580,7580,57
|
|
20231123,105800,23646260,7590,7590,7590,7590,0
|
|
20231123,105700,23646260,7590,7590,7590,7590,0
|
|
20231123,105600,23646260,7590,7580,7590,7580,47
|
|
20231123,105500,23289540,7590,7590,7590,7590,0
|
|
20231123,105400,23289540,7590,7590,7590,7590,0
|
|
20231123,105300,23289540,7590,7590,7590,7590,0
|
|
20231123,105200,23289540,7590,7590,7590,7590,0
|
|
20231123,105100,23289540,7590,7590,7590,7590,0
|
|
20231123,105000,23289540,7590,7590,7590,7590,0
|
|
20231123,104900,23289540,7590,7590,7590,7590,0
|
|
20231123,104800,23289540,7590,7580,7590,7580,47
|
|
20231123,104700,22933230,7580,7580,7580,7580,0
|
|
20231123,104600,22933230,7580,7580,7580,7580,0
|
|
20231123,104500,22933230,7580,7580,7580,7580,17
|
|
20231123,104400,22804370,7590,7570,7590,7570,79
|
|
20231123,104300,22205710,7630,7630,7630,7630,0
|
|
20231123,104200,22205710,7630,7630,7630,7630,0
|
|
20231123,104100,22205710,7630,7630,7630,7630,0
|
|
20231123,104000,22205710,7630,7600,7630,7600,47
|
|
20231123,103900,21847430,7630,7630,7630,7630,0
|
|
20231123,103800,21847430,7630,7630,7630,7630,0
|
|
20231123,103700,21847430,7630,7610,7630,7610,57
|
|
20231123,103600,21412950,7620,7620,7620,7620,0
|
|
20231123,103500,21412950,7620,7620,7620,7620,0
|
|
20231123,103400,21412950,7620,7620,7620,7620,0
|
|
20231123,103300,21412950,7620,7620,7620,7620,0
|
|
20231123,103200,21412950,7620,7550,7620,7550,50
|
|
20231123,103100,21033740,7550,7550,7550,7550,0
|
|
20231123,103000,21033740,7550,7550,7550,7550,0
|
|
20231123,102900,21033740,7550,7550,7550,7550,0
|
|
20231123,102800,21033740,7550,7550,7550,7550,20
|
|
20231123,102700,20882740,7550,7550,7550,7550,20
|
|
20231123,102600,20731740,7590,7590,7590,7590,0
|
|
20231123,102500,20731740,7590,7550,7590,7550,65
|
|
20231123,102400,20239320,7590,7590,7590,7590,47
|
|
20231123,102300,19882590,7630,7630,7630,7630,0
|
|
20231123,102200,19882590,7630,7630,7630,7630,0
|
|
20231123,102100,19882590,7630,7630,7630,7630,0
|
|
20231123,102000,19882590,7630,7630,7630,7630,0
|
|
20231123,101900,19882590,7630,7630,7630,7630,0
|
|
20231123,101800,19882590,7630,7590,7630,7590,49
|
|
20231123,101700,19509780,7590,7590,7590,7590,0
|
|
20231123,101600,19509780,7590,7580,7590,7580,47
|
|
20231123,101500,19153270,7660,7660,7660,7660,0
|
|
20231123,101400,19153270,7660,7660,7660,7660,0
|
|
20231123,101300,19153270,7660,7660,7660,7660,0
|
|
20231123,101200,19153270,7660,7560,7660,7560,171
|
|
20231123,101100,17849970,7580,7580,7580,7580,0
|
|
20231123,101000,17849970,7580,7580,7580,7580,0
|
|
20231123,100900,17849970,7580,7580,7580,7580,0
|
|
20231123,100800,17849970,7580,7550,7580,7550,47
|
|
20231123,100700,17494380,7550,7550,7550,7550,0
|
|
20231123,100600,17494380,7550,7540,7550,7540,42
|
|
20231123,100500,17177510,7490,7490,7490,7490,0
|
|
20231123,100400,17177510,7490,7490,7490,7490,0
|
|
20231123,100300,17177510,7490,7490,7490,7490,0
|
|
20231123,100200,17177510,7490,7490,7490,7490,0
|
|
20231123,100100,17177510,7490,7490,7490,7490,4
|
|
20231123,100000,17147550,7540,7530,7540,7530,47
|
|
20231123,095900,16793180,7490,7490,7490,7490,0
|
|
20231123,095800,16793180,7490,7490,7490,7490,18
|
|
20231123,095700,16658360,7540,7540,7540,7540,0
|
|
20231123,095600,16658360,7540,7520,7540,7520,26
|
|
20231123,095500,16462340,7540,7540,7540,7540,0
|
|
20231123,095400,16462340,7540,7540,7540,7540,0
|
|
20231123,095300,16462340,7540,7540,7540,7540,0
|
|
20231123,095200,16462340,7540,7530,7540,7530,47
|
|
20231123,095100,16108140,7480,7480,7480,7480,5
|
|
20231123,095000,16070740,7540,7540,7540,7540,0
|
|
20231123,094900,16070740,7540,7540,7540,7540,0
|
|
20231123,094800,16070740,7540,7540,7540,7540,0
|
|
20231123,094700,16070740,7540,7530,7540,7530,42
|
|
20231123,094600,15754070,7540,7540,7540,7540,0
|
|
20231123,094500,15754070,7540,7540,7540,7540,0
|
|
20231123,094400,15754070,7540,7540,7540,7540,47
|
|
20231123,094300,15399690,7540,7540,7540,7540,0
|
|
20231123,094200,15399690,7540,7540,7540,7540,0
|
|
20231123,094100,15399690,7540,7540,7540,7540,0
|
|
20231123,094000,15399690,7540,7540,7540,7540,0
|
|
20231123,093900,15399690,7540,7540,7540,7540,0
|
|
20231123,093800,15399690,7540,7530,7540,7530,8
|
|
20231123,093700,15339420,7510,7510,7510,7510,27
|
|
20231123,093600,15136650,7510,7500,7510,7410,566
|
|
20231123,093500,10909210,7540,7540,7540,7540,0
|
|
20231123,093400,10909210,7540,7540,7540,7540,3
|
|
20231123,093300,10886590,7550,7540,7550,7540,103
|
|
20231123,093200,10108950,7540,7540,7550,7540,16
|
|
20231123,093100,9988300,7540,7540,7540,7540,0
|
|
20231123,093000,9988300,7540,7540,7540,7540,2
|
|
20231123,092900,9973220,7550,7550,7550,7550,0
|
|
20231123,092800,9973220,7550,7550,7550,7550,91
|
|
20231123,092700,9286170,7550,7550,7550,7550,0
|
|
20231123,092600,9286170,7550,7550,7550,7550,0
|
|
20231123,092500,9286170,7550,7550,7550,7550,13
|
|
20231123,092400,9188020,7550,7550,7550,7550,1
|
|
20231123,092300,9180470,7560,7560,7560,7560,0
|
|
20231123,092200,9180470,7560,7560,7560,7560,0
|
|
20231123,092100,9180470,7560,7560,7560,7560,0
|
|
20231123,092000,9180470,7560,7560,7560,7560,116
|
|
20231123,091900,8303510,7500,7500,7500,7500,0
|
|
20231123,091800,8303510,7500,7500,7500,7500,0
|
|
20231123,091700,8303510,7500,7550,7550,7500,285
|
|
20231123,091600,6151810,7560,7570,7570,7560,338
|
|
20231123,091500,3596470,7600,7600,7600,7600,0
|
|
20231123,091400,3596470,7600,7600,7600,7600,0
|
|
20231123,091300,3596470,7600,7570,7600,7570,200
|
|
20231123,091200,2076980,7600,7600,7600,7600,0
|
|
20231123,091100,2076980,7600,7600,7600,7600,0
|
|
20231123,091000,2076980,7600,7600,7600,7600,0
|
|
20231123,090900,2076980,7600,7570,7600,7570,50
|
|
20231123,090800,1697260,7600,7600,7600,7600,7
|
|
20231123,090700,1644060,7600,7570,7600,7570,30
|
|
20231123,090600,1416770,7560,7560,7560,7560,0
|
|
20231123,090500,1416770,7560,7560,7560,7560,0
|
|
20231123,090400,1416770,7560,7560,7560,7560,0
|
|
20231123,090300,1416770,7560,7560,7560,7560,10
|
|
20231123,090200,1341170,7560,7560,7560,7560,0
|
|
20231123,090100,1341170,7560,7560,7560,7560,16
|
|
20231123,090000,1220210,7680,7680,7680,7680,152
|