636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193300,81596240,8620,8620,8620,8620,113
|
|
20231122,193200,81596240,8620,8620,8620,8620,0
|
|
20231122,193100,81596240,8620,8620,8620,8620,0
|
|
20231122,193000,81596240,8620,8620,8620,8620,0
|
|
20231122,192900,81596240,8620,8620,8620,8620,0
|
|
20231122,192800,81596240,8620,8620,8620,8620,0
|
|
20231122,192700,81596240,8620,8620,8620,8620,0
|
|
20231122,192600,81596240,8620,8620,8620,8620,0
|
|
20231122,192500,81596240,8620,8620,8620,8620,0
|
|
20231122,192400,81596240,8620,8620,8620,8620,0
|
|
20231122,192300,81596240,8620,8620,8620,8620,0
|
|
20231122,192200,81596240,8620,8620,8620,8620,0
|
|
20231122,192100,81596240,8620,8620,8620,8620,0
|
|
20231122,192000,81596240,8620,8620,8620,8620,0
|
|
20231122,191900,81596240,8620,8620,8620,8620,0
|
|
20231122,191800,81596240,8620,8620,8620,8620,0
|
|
20231122,191700,81596240,8620,8620,8620,8620,0
|
|
20231122,191600,81596240,8620,8620,8620,8620,0
|
|
20231122,191500,81596240,8620,8620,8620,8620,0
|
|
20231122,191400,81596240,8620,8620,8620,8620,0
|
|
20231122,191300,81596240,8620,8620,8620,8620,0
|
|
20231122,191200,81596240,8620,8620,8620,8620,0
|
|
20231122,191100,81596240,8620,8620,8620,8620,0
|
|
20231122,191000,81596240,8620,8620,8620,8620,0
|
|
20231122,190900,81596240,8620,8620,8620,8620,0
|
|
20231122,190800,81596240,8620,8620,8620,8620,0
|
|
20231122,190700,81596240,8620,8620,8620,8620,0
|
|
20231122,190600,81596240,8620,8620,8620,8620,0
|
|
20231122,190500,81596240,8620,8620,8620,8620,0
|
|
20231122,190400,81596240,8620,8620,8620,8620,0
|
|
20231122,190300,81596240,8620,8620,8620,8620,113
|
|
20231122,190200,81596240,8620,8620,8620,8620,0
|
|
20231122,190100,81596240,8620,8620,8620,8620,0
|
|
20231122,190000,81596240,8620,8620,8620,8620,0
|
|
20231122,185900,81596240,8620,8620,8620,8620,0
|
|
20231122,185800,81596240,8620,8620,8620,8620,0
|
|
20231122,185700,81596240,8620,8620,8620,8620,0
|
|
20231122,185600,81596240,8620,8620,8620,8620,0
|
|
20231122,185500,81596240,8620,8620,8620,8620,0
|
|
20231122,185400,81596240,8620,8620,8620,8620,0
|
|
20231122,185300,81596240,8620,8620,8620,8620,0
|
|
20231122,185200,81596240,8620,8620,8620,8620,0
|
|
20231122,185100,81596240,8620,8620,8620,8620,0
|
|
20231122,185000,81596240,8620,8620,8620,8620,0
|
|
20231122,184900,81596240,8620,8620,8620,8620,0
|
|
20231122,184800,81596240,8620,8620,8620,8620,0
|
|
20231122,184700,81596240,8620,8620,8620,8620,0
|
|
20231122,184600,81596240,8620,8620,8620,8620,0
|
|
20231122,184500,81596240,8620,8620,8620,8620,0
|
|
20231122,184400,81596240,8620,8620,8620,8620,0
|
|
20231122,184300,81596240,8620,8620,8620,8620,0
|
|
20231122,184200,81596240,8620,8620,8620,8620,0
|
|
20231122,184100,81596240,8620,8620,8620,8620,0
|
|
20231122,184000,81596240,8620,8620,8620,8620,0
|
|
20231122,183900,81596240,8620,8620,8620,8620,0
|
|
20231122,183800,81596240,8620,8620,8620,8620,0
|
|
20231122,183700,81596240,8620,8620,8620,8620,0
|
|
20231122,183600,81596240,8620,8620,8620,8620,0
|
|
20231122,183500,81596240,8620,8620,8620,8620,0
|
|
20231122,183400,81596240,8620,8620,8620,8620,0
|
|
20231122,183300,81596240,8620,8620,8620,8620,113
|
|
20231122,183200,81596240,8620,8620,8620,8620,0
|
|
20231122,183100,81596240,8620,8620,8620,8620,0
|
|
20231122,183000,81596240,8620,8620,8620,8620,0
|
|
20231122,182900,81596240,8620,8620,8620,8620,0
|
|
20231122,182800,81596240,8620,8620,8620,8620,0
|
|
20231122,182700,81596240,8620,8620,8620,8620,0
|
|
20231122,182600,81596240,8620,8620,8620,8620,0
|
|
20231122,182500,81596240,8620,8620,8620,8620,0
|
|
20231122,182400,81596240,8620,8620,8620,8620,0
|
|
20231122,182300,81596240,8620,8620,8620,8620,0
|
|
20231122,182200,81596240,8620,8620,8620,8620,0
|
|
20231122,182100,81596240,8620,8620,8620,8620,0
|
|
20231122,182000,81596240,8620,8620,8620,8620,0
|
|
20231122,181900,81596240,8620,8620,8620,8620,0
|
|
20231122,181800,81596240,8620,8620,8620,8620,0
|
|
20231122,181700,81596240,8620,8620,8620,8620,0
|
|
20231122,181600,81596240,8620,8620,8620,8620,0
|
|
20231122,181500,81596240,8620,8620,8620,8620,0
|
|
20231122,181400,81596240,8620,8620,8620,8620,0
|
|
20231122,181300,81596240,8620,8620,8620,8620,0
|
|
20231122,181200,81596240,8620,8620,8620,8620,0
|
|
20231122,181100,81596240,8620,8620,8620,8620,0
|
|
20231122,181000,81596240,8620,8620,8620,8620,0
|
|
20231122,180900,81596240,8620,8620,8620,8620,0
|
|
20231122,180800,81596240,8620,8620,8620,8620,0
|
|
20231122,180700,81596240,8620,8620,8620,8620,0
|
|
20231122,180600,81596240,8620,8620,8620,8620,0
|
|
20231122,180500,81596240,8620,8620,8620,8620,0
|
|
20231122,180400,81596240,8620,8620,8620,8620,0
|
|
20231122,180300,81596240,8620,8620,8620,8620,113
|
|
20231122,180200,81596240,8620,8620,8620,8620,0
|
|
20231122,180100,81596240,8620,8620,8620,8620,0
|
|
20231122,180000,81596240,8620,8620,8620,8620,0
|
|
20231122,175900,81596240,8620,8620,8620,8620,0
|
|
20231122,175800,81596240,8620,8620,8620,8620,0
|
|
20231122,175700,81596240,8620,8620,8620,8620,0
|
|
20231122,175600,81596240,8620,8620,8620,8620,0
|
|
20231122,175500,81596240,8620,8620,8620,8620,0
|
|
20231122,175400,81596240,8620,8620,8620,8620,0
|
|
20231122,175300,81596240,8620,8620,8620,8620,0
|
|
20231122,175200,81596240,8620,8620,8620,8620,0
|
|
20231122,175100,81596240,8620,8620,8620,8620,0
|
|
20231122,175000,81596240,8620,8620,8620,8620,0
|
|
20231122,174900,81596240,8620,8620,8620,8620,0
|
|
20231122,174800,81596240,8620,8620,8620,8620,0
|
|
20231122,174700,81596240,8620,8620,8620,8620,0
|
|
20231122,174600,81596240,8620,8620,8620,8620,0
|
|
20231122,174500,81596240,8620,8620,8620,8620,0
|
|
20231122,174400,81596240,8620,8620,8620,8620,0
|
|
20231122,174300,81596240,8620,8620,8620,8620,0
|
|
20231122,174200,81596240,8620,8620,8620,8620,0
|
|
20231122,174100,81596240,8620,8620,8620,8620,0
|
|
20231122,174000,81596240,8620,8620,8620,8620,0
|
|
20231122,173900,81596240,8620,8620,8620,8620,0
|
|
20231122,173800,81596240,8620,8620,8620,8620,0
|
|
20231122,173700,81596240,8620,8620,8620,8620,0
|
|
20231122,173600,81596240,8620,8620,8620,8620,0
|
|
20231122,173500,81596240,8620,8620,8620,8620,0
|
|
20231122,173400,81596240,8620,8620,8620,8620,0
|
|
20231122,173300,81596240,8620,8620,8620,8620,113
|
|
20231122,173200,81596240,8620,8620,8620,8620,0
|
|
20231122,173100,81596240,8620,8620,8620,8620,0
|
|
20231122,173000,81596240,8620,8620,8620,8620,0
|
|
20231122,172900,81596240,8620,8620,8620,8620,0
|
|
20231122,172800,81596240,8620,8620,8620,8620,0
|
|
20231122,172700,81596240,8620,8620,8620,8620,0
|
|
20231122,172600,81596240,8620,8620,8620,8620,0
|
|
20231122,172500,81596240,8620,8620,8620,8620,0
|
|
20231122,172400,81596240,8620,8620,8620,8620,0
|
|
20231122,172300,81596240,8620,8620,8620,8620,0
|
|
20231122,172200,81596240,8620,8620,8620,8620,0
|
|
20231122,172100,81596240,8620,8620,8620,8620,0
|
|
20231122,172000,81596240,8620,8620,8620,8620,0
|
|
20231122,171900,81596240,8620,8620,8620,8620,0
|
|
20231122,171800,81596240,8620,8620,8620,8620,0
|
|
20231122,171700,81596240,8620,8620,8620,8620,0
|
|
20231122,171600,81596240,8620,8620,8620,8620,0
|
|
20231122,171500,81596240,8620,8620,8620,8620,0
|
|
20231122,171400,81596240,8620,8620,8620,8620,0
|
|
20231122,171300,81596240,8620,8620,8620,8620,0
|
|
20231122,171200,81596240,8620,8620,8620,8620,0
|
|
20231122,171100,81596240,8620,8620,8620,8620,0
|
|
20231122,171000,81596240,8620,8620,8620,8620,0
|
|
20231122,170900,81596240,8620,8620,8620,8620,0
|
|
20231122,170800,81596240,8620,8620,8620,8620,0
|
|
20231122,170700,81596240,8620,8620,8620,8620,0
|
|
20231122,170600,81596240,8620,8620,8620,8620,0
|
|
20231122,170500,81596240,8620,8620,8620,8620,0
|
|
20231122,170400,81596240,8620,8620,8620,8620,0
|
|
20231122,170300,81596240,8620,8620,8620,8620,113
|
|
20231122,170200,81596240,8620,8620,8620,8620,0
|
|
20231122,170100,81596240,8620,8620,8620,8620,0
|
|
20231122,170000,81596240,8620,8620,8620,8620,0
|
|
20231122,165900,81596240,8620,8620,8620,8620,0
|
|
20231122,165800,81596240,8620,8620,8620,8620,0
|
|
20231122,165700,81596240,8620,8620,8620,8620,0
|
|
20231122,165600,81596240,8620,8620,8620,8620,0
|
|
20231122,165500,81596240,8620,8620,8620,8620,0
|
|
20231122,165400,81596240,8620,8620,8620,8620,0
|
|
20231122,165300,81596240,8620,8620,8620,8620,0
|
|
20231122,165200,81596240,8620,8620,8620,8620,0
|
|
20231122,165100,81596240,8620,8620,8620,8620,0
|
|
20231122,165000,81596240,8620,8620,8620,8620,0
|
|
20231122,164900,81596240,8620,8620,8620,8620,0
|
|
20231122,164800,81596240,8620,8620,8620,8620,0
|
|
20231122,164700,81596240,8620,8620,8620,8620,0
|
|
20231122,164600,81596240,8620,8620,8620,8620,0
|
|
20231122,164500,81596240,8620,8620,8620,8620,0
|
|
20231122,164400,81596240,8620,8620,8620,8620,0
|
|
20231122,164300,81596240,8620,8620,8620,8620,0
|
|
20231122,164200,81596240,8620,8620,8620,8620,0
|
|
20231122,164100,81596240,8620,8620,8620,8620,0
|
|
20231122,164000,81596240,8620,8620,8620,8620,0
|
|
20231122,163900,81596240,8620,8620,8620,8620,0
|
|
20231122,163800,81596240,8620,8620,8620,8620,0
|
|
20231122,163700,81596240,8620,8620,8620,8620,0
|
|
20231122,163600,81596240,8620,8620,8620,8620,0
|
|
20231122,163500,81596240,8620,8620,8620,8620,0
|
|
20231122,163400,81596240,8620,8620,8620,8620,0
|
|
20231122,163300,81596240,8620,8620,8620,8620,113
|
|
20231122,163200,81596240,8620,8620,8620,8620,0
|
|
20231122,163100,81596240,8620,8620,8620,8620,0
|
|
20231122,163000,81596240,8620,8620,8620,8620,0
|
|
20231122,162900,81596240,8620,8620,8620,8620,0
|
|
20231122,162800,81596240,8620,8620,8620,8620,0
|
|
20231122,162700,81596240,8620,8620,8620,8620,0
|
|
20231122,162600,81596240,8620,8620,8620,8620,0
|
|
20231122,162500,81596240,8620,8620,8620,8620,0
|
|
20231122,162400,81596240,8620,8620,8620,8620,0
|
|
20231122,162300,81596240,8620,8620,8620,8620,0
|
|
20231122,162200,81596240,8620,8620,8620,8620,0
|
|
20231122,162100,81596240,8620,8620,8620,8620,0
|
|
20231122,162000,81596240,8620,8620,8620,8620,0
|
|
20231122,161900,81596240,8620,8620,8620,8620,0
|
|
20231122,161800,81596240,8620,8620,8620,8620,0
|
|
20231122,161700,81596240,8620,8620,8620,8620,0
|
|
20231122,161600,81596240,8620,8620,8620,8620,0
|
|
20231122,161500,81596240,8620,8620,8620,8620,0
|
|
20231122,161400,81596240,8620,8620,8620,8620,0
|
|
20231122,161300,81596240,8620,8620,8620,8620,0
|
|
20231122,161200,81596240,8620,8620,8620,8620,0
|
|
20231122,161100,81596240,8620,8620,8620,8620,0
|
|
20231122,161000,81596240,8620,8620,8620,8620,0
|
|
20231122,160900,81596240,8620,8620,8620,8620,0
|
|
20231122,160800,81596240,8620,8620,8620,8620,0
|
|
20231122,160700,81596240,8620,8620,8620,8620,0
|
|
20231122,160600,81596240,8620,8620,8620,8620,0
|
|
20231122,160500,81596240,8620,8620,8620,8620,0
|
|
20231122,160400,81596240,8620,8620,8620,8620,0
|
|
20231122,160300,81596240,8620,8620,8620,8620,113
|
|
20231122,160200,81596240,8620,8620,8620,8620,0
|
|
20231122,160100,81596240,8620,8620,8620,8620,0
|
|
20231122,160000,81596240,8620,8620,8620,8620,0
|
|
20231122,155900,81596240,8620,8620,8620,8620,0
|
|
20231122,155800,81596240,8620,8620,8620,8620,0
|
|
20231122,155700,81596240,8620,8620,8620,8620,0
|
|
20231122,155600,81596240,8620,8620,8620,8620,0
|
|
20231122,155500,81596240,8620,8620,8620,8620,0
|
|
20231122,155400,81596240,8620,8620,8620,8620,0
|
|
20231122,155300,81596240,8620,8620,8620,8620,0
|
|
20231122,155200,81596240,8620,8620,8620,8620,0
|
|
20231122,155100,81596240,8620,8620,8620,8620,0
|
|
20231122,155000,81596240,8620,8620,8620,8620,0
|
|
20231122,154900,81596240,8620,8620,8620,8620,0
|
|
20231122,154800,81596240,8620,8620,8620,8620,0
|
|
20231122,154700,81596240,8620,8620,8620,8620,0
|
|
20231122,154600,81596240,8620,8620,8620,8620,0
|
|
20231122,154500,81596240,8620,8620,8620,8620,0
|
|
20231122,154400,81596240,8620,8620,8620,8620,0
|
|
20231122,154300,81596240,8620,8620,8620,8620,0
|
|
20231122,154200,81596240,8620,8620,8620,8620,0
|
|
20231122,154100,81596240,8620,8620,8620,8620,0
|
|
20231122,154000,81596240,8620,8620,8620,8620,0
|
|
20231122,153900,81596240,8620,8620,8620,8620,0
|
|
20231122,153800,81596240,8620,8620,8620,8620,0
|
|
20231122,153700,81596240,8620,8620,8620,8620,0
|
|
20231122,153600,81596240,8620,8620,8620,8620,0
|
|
20231122,153500,81596240,8620,8620,8620,8620,0
|
|
20231122,153400,81596240,8620,8620,8620,8620,0
|
|
20231122,153300,81596240,8620,8620,8620,8620,113
|
|
20231122,153200,81596240,8620,8620,8620,8620,0
|
|
20231122,153100,81596240,8620,8620,8620,8620,0
|
|
20231122,153000,81596240,8620,8620,8620,8620,113
|
|
20231122,152900,80622180,8530,8530,8530,8530,0
|
|
20231122,152800,80622180,8530,8530,8530,8530,0
|
|
20231122,152700,80622180,8530,8530,8530,8530,0
|
|
20231122,152600,80622180,8530,8530,8530,8530,0
|
|
20231122,152500,80622180,8530,8530,8530,8530,0
|
|
20231122,152400,80622180,8530,8530,8530,8530,0
|
|
20231122,152300,80622180,8530,8530,8530,8530,0
|
|
20231122,152200,80622180,8530,8530,8530,8530,0
|
|
20231122,152100,80622180,8530,8530,8530,8530,0
|
|
20231122,152000,80622180,8530,8530,8530,8530,0
|
|
20231122,151900,80622180,8530,8540,8540,8530,59
|
|
20231122,151800,80118690,8600,8600,8600,8600,0
|
|
20231122,151700,80118690,8600,8600,8600,8600,0
|
|
20231122,151600,80118690,8600,8600,8600,8600,6
|
|
20231122,151500,80067090,8610,8610,8610,8610,0
|
|
20231122,151400,80067090,8610,8610,8610,8610,0
|
|
20231122,151300,80067090,8610,8610,8610,8610,0
|
|
20231122,151200,80067090,8610,8610,8610,8610,1
|
|
20231122,151100,80058480,8520,8520,8520,8520,200
|
|
20231122,151000,78354480,8520,8520,8520,8520,13
|
|
20231122,150900,78243720,8530,8630,8630,8530,408
|
|
20231122,150800,74763380,8550,8550,8550,8550,0
|
|
20231122,150700,74763380,8550,8550,8550,8550,0
|
|
20231122,150600,74763380,8550,8630,8630,8550,92
|
|
20231122,150500,73975340,8550,8550,8550,8550,0
|
|
20231122,150400,73975340,8550,8550,8550,8550,0
|
|
20231122,150300,73975340,8550,8550,8550,8550,0
|
|
20231122,150200,73975340,8550,8550,8550,8550,0
|
|
20231122,150100,73975340,8550,8550,8550,8550,0
|
|
20231122,150000,73975340,8550,8550,8550,8550,0
|
|
20231122,145900,73975340,8550,8550,8550,8550,16
|
|
20231122,145800,73838540,8530,8530,8530,8530,0
|
|
20231122,145700,73838540,8530,8570,8570,8530,192
|
|
20231122,145600,72196950,8570,8570,8570,8570,0
|
|
20231122,145500,72196950,8570,8570,8570,8570,0
|
|
20231122,145400,72196950,8570,8570,8570,8570,6
|
|
20231122,145300,72145530,8600,8600,8600,8600,0
|
|
20231122,145200,72145530,8600,8590,8600,8590,34
|
|
20231122,145100,71853170,8630,8630,8630,8630,0
|
|
20231122,145000,71853170,8630,8610,8630,8610,130
|
|
20231122,144900,70731890,8610,8610,8610,8610,0
|
|
20231122,144800,70731890,8610,8610,8610,8610,0
|
|
20231122,144700,70731890,8610,8610,8610,8610,0
|
|
20231122,144600,70731890,8610,8610,8610,8610,0
|
|
20231122,144500,70731890,8610,8610,8610,8610,0
|
|
20231122,144400,70731890,8610,8610,8610,8610,0
|
|
20231122,144300,70731890,8610,8610,8610,8610,1
|
|
20231122,144200,70723280,8560,8560,8560,8560,0
|
|
20231122,144100,70723280,8560,8560,8560,8560,0
|
|
20231122,144000,70723280,8560,8560,8560,8560,0
|
|
20231122,143900,70723280,8560,8560,8560,8560,0
|
|
20231122,143800,70723280,8560,8560,8560,8560,0
|
|
20231122,143700,70723280,8560,8560,8560,8560,0
|
|
20231122,143600,70723280,8560,8560,8560,8560,0
|
|
20231122,143500,70723280,8560,8560,8560,8560,0
|
|
20231122,143400,70723280,8560,8560,8560,8560,0
|
|
20231122,143300,70723280,8560,8560,8560,8560,0
|
|
20231122,143200,70723280,8560,8560,8560,8560,0
|
|
20231122,143100,70723280,8560,8560,8560,8560,3
|
|
20231122,143000,70697600,8600,8600,8600,8600,0
|
|
20231122,142900,70697600,8600,8600,8600,8600,0
|
|
20231122,142800,70697600,8600,8600,8600,8600,0
|
|
20231122,142700,70697600,8600,8600,8600,8600,0
|
|
20231122,142600,70697600,8600,8600,8600,8600,0
|
|
20231122,142500,70697600,8600,8600,8600,8600,0
|
|
20231122,142400,70697600,8600,8600,8600,8600,1
|
|
20231122,142300,70689000,8630,8630,8630,8630,0
|
|
20231122,142200,70689000,8630,8630,8630,8630,0
|
|
20231122,142100,70689000,8630,8630,8630,8630,0
|
|
20231122,142000,70689000,8630,8630,8630,8630,0
|
|
20231122,141900,70689000,8630,8630,8630,8630,0
|
|
20231122,141800,70689000,8630,8630,8630,8630,0
|
|
20231122,141700,70689000,8630,8630,8630,8630,0
|
|
20231122,141600,70689000,8630,8630,8630,8630,0
|
|
20231122,141500,70689000,8630,8630,8630,8630,0
|
|
20231122,141400,70689000,8630,8630,8630,8630,0
|
|
20231122,141300,70689000,8630,8630,8630,8630,0
|
|
20231122,141200,70689000,8630,8630,8630,8630,0
|
|
20231122,141100,70689000,8630,8630,8630,8630,0
|
|
20231122,141000,70689000,8630,8630,8630,8630,0
|
|
20231122,140900,70689000,8630,8630,8630,8630,0
|
|
20231122,140800,70689000,8630,8630,8630,8630,0
|
|
20231122,140700,70689000,8630,8630,8630,8630,0
|
|
20231122,140600,70689000,8630,8630,8630,8630,0
|
|
20231122,140500,70689000,8630,8610,8630,8610,7
|
|
20231122,140400,70628650,8600,8600,8600,8600,0
|
|
20231122,140300,70628650,8600,8600,8600,8600,0
|
|
20231122,140200,70628650,8600,8600,8600,8600,2
|
|
20231122,140100,70611450,8590,8580,8590,8580,1056
|
|
20231122,140000,61550960,8570,8570,8570,8570,0
|
|
20231122,135900,61550960,8570,8570,8570,8570,422
|
|
20231122,135800,57934420,8510,8510,8510,8510,0
|
|
20231122,135700,57934420,8510,8510,8510,8510,0
|
|
20231122,135600,57934420,8510,8510,8510,8510,0
|
|
20231122,135500,57934420,8510,8510,8510,8510,0
|
|
20231122,135400,57934420,8510,8530,8530,8510,71
|
|
20231122,135300,57328850,8530,8530,8530,8530,0
|
|
20231122,135200,57328850,8530,8530,8530,8530,0
|
|
20231122,135100,57328850,8530,8530,8530,8530,0
|
|
20231122,135000,57328850,8530,8530,8530,8530,125
|
|
20231122,134900,56262600,8570,8570,8570,8570,0
|
|
20231122,134800,56262600,8570,8570,8570,8570,0
|
|
20231122,134700,56262600,8570,8570,8570,8570,0
|
|
20231122,134600,56262600,8570,8570,8570,8570,0
|
|
20231122,134500,56262600,8570,8570,8570,8570,0
|
|
20231122,134400,56262600,8570,8570,8570,8570,0
|
|
20231122,134300,56262600,8570,8570,8570,8570,1
|
|
20231122,134200,56254030,8570,8570,8570,8570,0
|
|
20231122,134100,56254030,8570,8570,8570,8570,0
|
|
20231122,134000,56254030,8570,8570,8570,8570,0
|
|
20231122,133900,56254030,8570,8570,8570,8570,0
|
|
20231122,133800,56254030,8570,8570,8570,8570,0
|
|
20231122,133700,56254030,8570,8570,8570,8570,0
|
|
20231122,133600,56254030,8570,8570,8570,8570,0
|
|
20231122,133500,56254030,8570,8570,8570,8570,0
|
|
20231122,133400,56254030,8570,8570,8570,8570,0
|
|
20231122,133300,56254030,8570,8570,8570,8570,0
|
|
20231122,133200,56254030,8570,8570,8570,8570,0
|
|
20231122,133100,56254030,8570,8570,8570,8570,0
|
|
20231122,133000,56254030,8570,8570,8570,8570,0
|
|
20231122,132900,56254030,8570,8570,8570,8570,0
|
|
20231122,132800,56254030,8570,8570,8570,8570,0
|
|
20231122,132700,56254030,8570,8570,8570,8570,0
|
|
20231122,132600,56254030,8570,8570,8570,8570,0
|
|
20231122,132500,56254030,8570,8560,8570,8560,387
|
|
20231122,132400,52941300,8560,8560,8560,8560,0
|
|
20231122,132300,52941300,8560,8560,8560,8560,0
|
|
20231122,132200,52941300,8560,8560,8560,8560,0
|
|
20231122,132100,52941300,8560,8560,8560,8560,0
|
|
20231122,132000,52941300,8560,8560,8560,8560,0
|
|
20231122,131900,52941300,8560,8560,8560,8560,0
|
|
20231122,131800,52941300,8560,8560,8560,8560,0
|
|
20231122,131700,52941300,8560,8560,8560,8560,0
|
|
20231122,131600,52941300,8560,8560,8560,8560,0
|
|
20231122,131500,52941300,8560,8560,8560,8560,0
|
|
20231122,131400,52941300,8560,8560,8560,8560,0
|
|
20231122,131300,52941300,8560,8560,8560,8560,0
|
|
20231122,131200,52941300,8560,8560,8560,8560,0
|
|
20231122,131100,52941300,8560,8560,8560,8560,0
|
|
20231122,131000,52941300,8560,8560,8560,8560,0
|
|
20231122,130900,52941300,8560,8560,8560,8560,0
|
|
20231122,130800,52941300,8560,8560,8560,8560,0
|
|
20231122,130700,52941300,8560,8560,8560,8560,0
|
|
20231122,130600,52941300,8560,8560,8560,8560,0
|
|
20231122,130500,52941300,8560,8560,8560,8560,0
|
|
20231122,130400,52941300,8560,8560,8560,8560,0
|
|
20231122,130300,52941300,8560,8550,8560,8510,79
|
|
20231122,130200,52268520,8560,8560,8560,8560,0
|
|
20231122,130100,52268520,8560,8560,8560,8560,2
|
|
20231122,130000,52251400,8560,8560,8560,8560,0
|
|
20231122,125900,52251400,8560,8560,8560,8560,0
|
|
20231122,125800,52251400,8560,8560,8560,8560,0
|
|
20231122,125700,52251400,8560,8560,8560,8560,0
|
|
20231122,125600,52251400,8560,8560,8560,8560,0
|
|
20231122,125500,52251400,8560,8560,8560,8560,0
|
|
20231122,125400,52251400,8560,8560,8560,8560,0
|
|
20231122,125300,52251400,8560,8560,8560,8560,0
|
|
20231122,125200,52251400,8560,8560,8560,8560,10
|
|
20231122,125100,52165800,8560,8560,8560,8560,0
|
|
20231122,125000,52165800,8560,8560,8560,8560,0
|
|
20231122,124900,52165800,8560,8560,8560,8560,0
|
|
20231122,124800,52165800,8560,8560,8560,8560,0
|
|
20231122,124700,52165800,8560,8560,8560,8560,0
|
|
20231122,124600,52165800,8560,8560,8560,8560,0
|
|
20231122,124500,52165800,8560,8560,8560,8560,0
|
|
20231122,124400,52165800,8560,8560,8560,8560,0
|
|
20231122,124300,52165800,8560,8560,8560,8560,0
|
|
20231122,124200,52165800,8560,8560,8560,8560,0
|
|
20231122,124100,52165800,8560,8560,8560,8560,0
|
|
20231122,124000,52165800,8560,8560,8560,8560,0
|
|
20231122,123900,52165800,8560,8560,8560,8560,0
|
|
20231122,123800,52165800,8560,8560,8560,8560,0
|
|
20231122,123700,52165800,8560,8560,8560,8560,0
|
|
20231122,123600,52165800,8560,8560,8560,8560,0
|
|
20231122,123500,52165800,8560,8560,8560,8560,0
|
|
20231122,123400,52165800,8560,8560,8560,8560,0
|
|
20231122,123300,52165800,8560,8560,8560,8560,0
|
|
20231122,123200,52165800,8560,8560,8560,8560,10
|
|
20231122,123100,52080200,8560,8560,8560,8560,0
|
|
20231122,123000,52080200,8560,8560,8560,8560,0
|
|
20231122,122900,52080200,8560,8560,8560,8560,0
|
|
20231122,122800,52080200,8560,8560,8560,8560,0
|
|
20231122,122700,52080200,8560,8560,8560,8560,0
|
|
20231122,122600,52080200,8560,8560,8560,8560,0
|
|
20231122,122500,52080200,8560,8560,8560,8560,0
|
|
20231122,122400,52080200,8560,8560,8560,8560,0
|
|
20231122,122300,52080200,8560,8560,8560,8560,0
|
|
20231122,122200,52080200,8560,8560,8560,8560,0
|
|
20231122,122100,52080200,8560,8560,8560,8560,71
|
|
20231122,122000,51472440,8560,8560,8560,8560,0
|
|
20231122,121900,51472440,8560,8560,8560,8560,0
|
|
20231122,121800,51472440,8560,8560,8560,8560,0
|
|
20231122,121700,51472440,8560,8560,8560,8560,0
|
|
20231122,121600,51472440,8560,8550,8560,8550,10
|
|
20231122,121500,51386920,8550,8550,8550,8550,0
|
|
20231122,121400,51386920,8550,8550,8550,8550,0
|
|
20231122,121300,51386920,8550,8550,8550,8550,0
|
|
20231122,121200,51386920,8550,8550,8550,8550,0
|
|
20231122,121100,51386920,8550,8550,8550,8550,0
|
|
20231122,121000,51386920,8550,8550,8550,8550,0
|
|
20231122,120900,51386920,8550,8550,8550,8550,0
|
|
20231122,120800,51386920,8550,8550,8550,8550,0
|
|
20231122,120700,51386920,8550,8550,8550,8550,0
|
|
20231122,120600,51386920,8550,8550,8550,8550,58
|
|
20231122,120500,50891020,8500,8500,8500,8500,0
|
|
20231122,120400,50891020,8500,8500,8500,8500,200
|
|
20231122,120300,49191020,8550,8550,8550,8550,0
|
|
20231122,120200,49191020,8550,8500,8550,8500,108
|
|
20231122,120100,48272920,8500,8500,8500,8500,100
|
|
20231122,120000,47422920,8550,8550,8550,8550,118
|
|
20231122,115900,46414020,8500,8560,8560,8500,141
|
|
20231122,115800,45215460,8480,8480,8480,8480,0
|
|
20231122,115700,45215460,8480,8480,8480,8480,0
|
|
20231122,115600,45215460,8480,8480,8480,8480,0
|
|
20231122,115500,45215460,8480,8480,8480,8480,0
|
|
20231122,115400,45215460,8480,8580,8580,8480,2972
|
|
20231122,115300,19967830,8580,8580,8580,8580,0
|
|
20231122,115200,19967830,8580,8580,8580,8580,0
|
|
20231122,115100,19967830,8580,8580,8580,8580,12
|
|
20231122,115000,19864870,8640,8630,8640,8630,5
|
|
20231122,114900,19821690,8580,8580,8580,8580,0
|
|
20231122,114800,19821690,8580,8580,8580,8580,0
|
|
20231122,114700,19821690,8580,8580,8580,8580,0
|
|
20231122,114600,19821690,8580,8580,8580,8580,0
|
|
20231122,114500,19821690,8580,8580,8580,8580,0
|
|
20231122,114400,19821690,8580,8580,8580,8580,0
|
|
20231122,114300,19821690,8580,8580,8580,8580,0
|
|
20231122,114200,19821690,8580,8580,8580,8580,0
|
|
20231122,114100,19821690,8580,8580,8580,8580,0
|
|
20231122,114000,19821690,8580,8580,8580,8580,0
|
|
20231122,113900,19821690,8580,8580,8580,8580,0
|
|
20231122,113800,19821690,8580,8580,8580,8580,0
|
|
20231122,113700,19821690,8580,8580,8580,8580,0
|
|
20231122,113600,19821690,8580,8590,8590,8580,38
|
|
20231122,113500,19495370,8640,8640,8640,8640,1
|
|
20231122,113400,19486730,8590,8590,8590,8590,0
|
|
20231122,113300,19486730,8590,8590,8590,8590,0
|
|
20231122,113200,19486730,8590,8590,8590,8590,10
|
|
20231122,113100,19400830,8650,8650,8650,8650,0
|
|
20231122,113000,19400830,8650,8650,8650,8650,0
|
|
20231122,112900,19400830,8650,8650,8650,8650,0
|
|
20231122,112800,19400830,8650,8650,8650,8650,0
|
|
20231122,112700,19400830,8650,8650,8650,8650,0
|
|
20231122,112600,19400830,8650,8650,8650,8650,0
|
|
20231122,112500,19400830,8650,8650,8650,8650,0
|
|
20231122,112400,19400830,8650,8650,8650,8650,0
|
|
20231122,112300,19400830,8650,8650,8650,8650,0
|
|
20231122,112200,19400830,8650,8650,8650,8650,0
|
|
20231122,112100,19400830,8650,8650,8650,8650,0
|
|
20231122,112000,19400830,8650,8650,8650,8650,0
|
|
20231122,111900,19400830,8650,8650,8650,8650,0
|
|
20231122,111800,19400830,8650,8650,8650,8650,0
|
|
20231122,111700,19400830,8650,8650,8650,8650,0
|
|
20231122,111600,19400830,8650,8650,8650,8650,0
|
|
20231122,111500,19400830,8650,8650,8650,8650,0
|
|
20231122,111400,19400830,8650,8650,8650,8650,0
|
|
20231122,111300,19400830,8650,8650,8650,8650,0
|
|
20231122,111200,19400830,8650,8650,8650,8650,0
|
|
20231122,111100,19400830,8650,8650,8650,8650,0
|
|
20231122,111000,19400830,8650,8650,8650,8650,0
|
|
20231122,110900,19400830,8650,8650,8650,8650,0
|
|
20231122,110800,19400830,8650,8650,8650,8650,0
|
|
20231122,110700,19400830,8650,8650,8650,8650,3
|
|
20231122,110600,19374880,8650,8650,8650,8650,0
|
|
20231122,110500,19374880,8650,8650,8650,8650,50
|
|
20231122,110400,18942380,8650,8650,8650,8650,0
|
|
20231122,110300,18942380,8650,8650,8650,8650,0
|
|
20231122,110200,18942380,8650,8650,8650,8650,0
|
|
20231122,110100,18942380,8650,8650,8650,8650,0
|
|
20231122,110000,18942380,8650,8650,8650,8650,1
|
|
20231122,105900,18933730,8640,8640,8640,8640,1
|
|
20231122,105800,18925090,8640,8640,8640,8640,22
|
|
20231122,105700,18735010,8640,8610,8640,8610,12
|
|
20231122,105600,18631460,8640,8640,8640,8640,0
|
|
20231122,105500,18631460,8640,8640,8640,8640,0
|
|
20231122,105400,18631460,8640,8640,8640,8640,0
|
|
20231122,105300,18631460,8640,8640,8640,8640,0
|
|
20231122,105200,18631460,8640,8640,8640,8640,0
|
|
20231122,105100,18631460,8640,8640,8640,8640,0
|
|
20231122,105000,18631460,8640,8640,8640,8640,0
|
|
20231122,104900,18631460,8640,8640,8640,8640,0
|
|
20231122,104800,18631460,8640,8640,8640,8640,0
|
|
20231122,104700,18631460,8640,8640,8640,8640,0
|
|
20231122,104600,18631460,8640,8640,8640,8640,0
|
|
20231122,104500,18631460,8640,8640,8640,8640,0
|
|
20231122,104400,18631460,8640,8640,8640,8640,0
|
|
20231122,104300,18631460,8640,8640,8640,8640,0
|
|
20231122,104200,18631460,8640,8640,8640,8640,0
|
|
20231122,104100,18631460,8640,8640,8640,8640,0
|
|
20231122,104000,18631460,8640,8640,8640,8640,0
|
|
20231122,103900,18631460,8640,8640,8640,8640,0
|
|
20231122,103800,18631460,8640,8640,8640,8640,0
|
|
20231122,103700,18631460,8640,8640,8640,8640,1
|
|
20231122,103600,18622820,8580,8590,8590,8580,101
|
|
20231122,103500,17756080,8660,8640,8660,8640,3
|
|
20231122,103400,17730140,8630,8620,8630,8620,25
|
|
20231122,103300,17514590,8630,8630,8630,8630,0
|
|
20231122,103200,17514590,8630,8630,8630,8630,0
|
|
20231122,103100,17514590,8630,8630,8630,8630,0
|
|
20231122,103000,17514590,8630,8630,8630,8630,0
|
|
20231122,102900,17514590,8630,8630,8630,8630,0
|
|
20231122,102800,17514590,8630,8630,8630,8630,0
|
|
20231122,102700,17514590,8630,8630,8630,8630,33
|
|
20231122,102600,17229800,8650,8650,8650,8650,0
|
|
20231122,102500,17229800,8650,8650,8650,8650,0
|
|
20231122,102400,17229800,8650,8650,8650,8650,0
|
|
20231122,102300,17229800,8650,8570,8650,8570,216
|
|
20231122,102200,15372880,8570,8570,8570,8570,0
|
|
20231122,102100,15372880,8570,8570,8570,8570,0
|
|
20231122,102000,15372880,8570,8570,8570,8570,0
|
|
20231122,101900,15372880,8570,8570,8570,8570,0
|
|
20231122,101800,15372880,8570,8570,8570,8570,1
|
|
20231122,101700,15364310,8500,8500,8500,8500,1
|
|
20231122,101600,15355810,8570,8570,8570,8570,1
|
|
20231122,101500,15347240,8570,8570,8570,8570,0
|
|
20231122,101400,15347240,8570,8570,8570,8570,0
|
|
20231122,101300,15347240,8570,8550,8570,8550,18
|
|
20231122,101200,15193150,8550,8550,8550,8550,1
|
|
20231122,101100,15184600,8490,8500,8500,8490,48
|
|
20231122,101000,14776840,8500,8500,8500,8500,20
|
|
20231122,100900,14606840,8490,8490,8490,8490,4
|
|
20231122,100800,14572880,8580,8580,8580,8580,0
|
|
20231122,100700,14572880,8580,8550,8580,8550,20
|
|
20231122,100600,14401800,8550,8550,8550,8550,0
|
|
20231122,100500,14401800,8550,8480,8550,8480,58
|
|
20231122,100400,13909890,8470,8500,8500,8470,300
|
|
20231122,100300,11363910,8500,8500,8500,8500,43
|
|
20231122,100200,10998410,8550,8550,8550,8550,29
|
|
20231122,100100,10750460,8490,8490,8490,8490,0
|
|
20231122,100000,10750460,8490,8490,8490,8490,0
|
|
20231122,095900,10750460,8490,8490,8490,8490,0
|
|
20231122,095800,10750460,8490,8490,8490,8490,10
|
|
20231122,095700,10665560,8560,8560,8560,8560,0
|
|
20231122,095600,10665560,8560,8560,8560,8560,2
|
|
20231122,095500,10648440,8490,8490,8490,8490,0
|
|
20231122,095400,10648440,8490,8500,8500,8490,106
|
|
20231122,095300,9748480,8450,8450,8450,8450,0
|
|
20231122,095200,9748480,8450,8450,8450,8450,0
|
|
20231122,095100,9748480,8450,8450,8450,8450,0
|
|
20231122,095000,9748480,8450,8570,8570,8450,356
|
|
20231122,094900,6722780,8640,8640,8640,8640,0
|
|
20231122,094800,6722780,8640,8640,8640,8640,0
|
|
20231122,094700,6722780,8640,8640,8640,8640,0
|
|
20231122,094600,6722780,8640,8640,8640,8640,0
|
|
20231122,094500,6722780,8640,8640,8640,8640,0
|
|
20231122,094400,6722780,8640,8640,8640,8640,0
|
|
20231122,094300,6722780,8640,8640,8640,8640,0
|
|
20231122,094200,6722780,8640,8640,8640,8640,0
|
|
20231122,094100,6722780,8640,8640,8640,8640,0
|
|
20231122,094000,6722780,8640,8640,8640,8640,0
|
|
20231122,093900,6722780,8640,8610,8640,8610,144
|
|
20231122,093800,5480330,8600,8600,8600,8600,0
|
|
20231122,093700,5480330,8600,8600,8600,8600,0
|
|
20231122,093600,5480330,8600,8600,8600,8600,30
|
|
20231122,093500,5222330,8600,8600,8600,8600,0
|
|
20231122,093400,5222330,8600,8600,8600,8600,108
|
|
20231122,093300,4293530,8660,8660,8660,8660,3
|
|
20231122,093200,4267550,8660,8660,8660,8660,0
|
|
20231122,093100,4267550,8660,8660,8660,8660,0
|
|
20231122,093000,4267550,8660,8660,8660,8660,1
|
|
20231122,092900,4258890,8600,8600,8600,8600,0
|
|
20231122,092800,4258890,8600,8600,8600,8600,0
|
|
20231122,092700,4258890,8600,8600,8600,8600,1
|
|
20231122,092600,4250290,8600,8600,8600,8600,0
|
|
20231122,092500,4250290,8600,8600,8600,8600,16
|
|
20231122,092400,4112690,8680,8680,8680,8680,0
|
|
20231122,092300,4112690,8680,8680,8680,8680,0
|
|
20231122,092200,4112690,8680,8680,8680,8680,0
|
|
20231122,092100,4112690,8680,8680,8680,8680,0
|
|
20231122,092000,4112690,8680,8680,8680,8680,0
|
|
20231122,091900,4112690,8680,8680,8680,8680,0
|
|
20231122,091800,4112690,8680,8680,8680,8680,0
|
|
20231122,091700,4112690,8680,8680,8680,8680,0
|
|
20231122,091600,4112690,8680,8680,8680,8680,0
|
|
20231122,091500,4112690,8680,8680,8680,8680,0
|
|
20231122,091400,4112690,8680,8680,8680,8680,0
|
|
20231122,091300,4112690,8680,8680,8680,8680,0
|
|
20231122,091200,4112690,8680,8680,8680,8680,0
|
|
20231122,091100,4112690,8680,8680,8680,8680,0
|
|
20231122,091000,4112690,8680,8680,8680,8680,0
|
|
20231122,090900,4112690,8680,8630,8680,8630,202
|
|
20231122,090800,2369330,8630,8630,8630,8630,0
|
|
20231122,090700,2369330,8630,8630,8630,8630,0
|
|
20231122,090600,2369330,8630,8630,8630,8630,5
|
|
20231122,090500,2326180,8640,8640,8640,8640,0
|
|
20231122,090400,2326180,8640,8640,8640,8640,0
|
|
20231122,090300,2326180,8640,8640,8640,8640,0
|
|
20231122,090200,2326180,8640,8640,8640,8640,0
|
|
20231122,090100,2326180,8640,8550,8640,8550,157
|
|
20231122,090000,983250,8550,8550,8550,8550,115
|