637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193400,97254310,8620,8620,8620,8620,452
|
|
20231123,193300,97254310,8620,8620,8620,8620,0
|
|
20231123,193200,97254310,8620,8620,8620,8620,0
|
|
20231123,193100,97254310,8620,8620,8620,8620,0
|
|
20231123,193000,97254310,8620,8620,8620,8620,0
|
|
20231123,192900,97254310,8620,8620,8620,8620,0
|
|
20231123,192800,97254310,8620,8620,8620,8620,0
|
|
20231123,192700,97254310,8620,8620,8620,8620,0
|
|
20231123,192600,97254310,8620,8620,8620,8620,0
|
|
20231123,192500,97254310,8620,8620,8620,8620,0
|
|
20231123,192400,97254310,8620,8620,8620,8620,0
|
|
20231123,192300,97254310,8620,8620,8620,8620,0
|
|
20231123,192200,97254310,8620,8620,8620,8620,0
|
|
20231123,192100,97254310,8620,8620,8620,8620,0
|
|
20231123,192000,97254310,8620,8620,8620,8620,0
|
|
20231123,191900,97254310,8620,8620,8620,8620,0
|
|
20231123,191800,97254310,8620,8620,8620,8620,0
|
|
20231123,191700,97254310,8620,8620,8620,8620,0
|
|
20231123,191600,97254310,8620,8620,8620,8620,0
|
|
20231123,191500,97254310,8620,8620,8620,8620,0
|
|
20231123,191400,97254310,8620,8620,8620,8620,0
|
|
20231123,191300,97254310,8620,8620,8620,8620,0
|
|
20231123,191200,97254310,8620,8620,8620,8620,0
|
|
20231123,191100,97254310,8620,8620,8620,8620,0
|
|
20231123,191000,97254310,8620,8620,8620,8620,0
|
|
20231123,190900,97254310,8620,8620,8620,8620,0
|
|
20231123,190800,97254310,8620,8620,8620,8620,0
|
|
20231123,190700,97254310,8620,8620,8620,8620,0
|
|
20231123,190600,97254310,8620,8620,8620,8620,0
|
|
20231123,190500,97254310,8620,8620,8620,8620,0
|
|
20231123,190400,97254310,8620,8620,8620,8620,452
|
|
20231123,190300,97254310,8620,8620,8620,8620,0
|
|
20231123,190200,97254310,8620,8620,8620,8620,0
|
|
20231123,190100,97254310,8620,8620,8620,8620,0
|
|
20231123,190000,97254310,8620,8620,8620,8620,0
|
|
20231123,185900,97254310,8620,8620,8620,8620,0
|
|
20231123,185800,97254310,8620,8620,8620,8620,0
|
|
20231123,185700,97254310,8620,8620,8620,8620,0
|
|
20231123,185600,97254310,8620,8620,8620,8620,0
|
|
20231123,185500,97254310,8620,8620,8620,8620,0
|
|
20231123,185400,97254310,8620,8620,8620,8620,0
|
|
20231123,185300,97254310,8620,8620,8620,8620,0
|
|
20231123,185200,97254310,8620,8620,8620,8620,0
|
|
20231123,185100,97254310,8620,8620,8620,8620,0
|
|
20231123,185000,97254310,8620,8620,8620,8620,0
|
|
20231123,184900,97254310,8620,8620,8620,8620,0
|
|
20231123,184800,97254310,8620,8620,8620,8620,0
|
|
20231123,184700,97254310,8620,8620,8620,8620,0
|
|
20231123,184600,97254310,8620,8620,8620,8620,0
|
|
20231123,184500,97254310,8620,8620,8620,8620,0
|
|
20231123,184400,97254310,8620,8620,8620,8620,0
|
|
20231123,184300,97254310,8620,8620,8620,8620,0
|
|
20231123,184200,97254310,8620,8620,8620,8620,0
|
|
20231123,184100,97254310,8620,8620,8620,8620,0
|
|
20231123,184000,97254310,8620,8620,8620,8620,0
|
|
20231123,183900,97254310,8620,8620,8620,8620,0
|
|
20231123,183800,97254310,8620,8620,8620,8620,0
|
|
20231123,183700,97254310,8620,8620,8620,8620,0
|
|
20231123,183600,97254310,8620,8620,8620,8620,0
|
|
20231123,183500,97254310,8620,8620,8620,8620,0
|
|
20231123,183400,97254310,8620,8620,8620,8620,452
|
|
20231123,183300,97254310,8620,8620,8620,8620,0
|
|
20231123,183200,97254310,8620,8620,8620,8620,0
|
|
20231123,183100,97254310,8620,8620,8620,8620,0
|
|
20231123,183000,97254310,8620,8620,8620,8620,0
|
|
20231123,182900,97254310,8620,8620,8620,8620,0
|
|
20231123,182800,97254310,8620,8620,8620,8620,0
|
|
20231123,182700,97254310,8620,8620,8620,8620,0
|
|
20231123,182600,97254310,8620,8620,8620,8620,0
|
|
20231123,182500,97254310,8620,8620,8620,8620,0
|
|
20231123,182400,97254310,8620,8620,8620,8620,0
|
|
20231123,182300,97254310,8620,8620,8620,8620,0
|
|
20231123,182200,97254310,8620,8620,8620,8620,0
|
|
20231123,182100,97254310,8620,8620,8620,8620,0
|
|
20231123,182000,97254310,8620,8620,8620,8620,0
|
|
20231123,181900,97254310,8620,8620,8620,8620,0
|
|
20231123,181800,97254310,8620,8620,8620,8620,0
|
|
20231123,181700,97254310,8620,8620,8620,8620,0
|
|
20231123,181600,97254310,8620,8620,8620,8620,0
|
|
20231123,181500,97254310,8620,8620,8620,8620,0
|
|
20231123,181400,97254310,8620,8620,8620,8620,0
|
|
20231123,181300,97254310,8620,8620,8620,8620,0
|
|
20231123,181200,97254310,8620,8620,8620,8620,0
|
|
20231123,181100,97254310,8620,8620,8620,8620,0
|
|
20231123,181000,97254310,8620,8620,8620,8620,0
|
|
20231123,180900,97254310,8620,8620,8620,8620,0
|
|
20231123,180800,97254310,8620,8620,8620,8620,0
|
|
20231123,180700,97254310,8620,8620,8620,8620,0
|
|
20231123,180600,97254310,8620,8620,8620,8620,0
|
|
20231123,180500,97254310,8620,8620,8620,8620,0
|
|
20231123,180400,97254310,8620,8620,8620,8620,452
|
|
20231123,180300,97254310,8620,8620,8620,8620,0
|
|
20231123,180200,97254310,8620,8620,8620,8620,0
|
|
20231123,180100,97254310,8620,8620,8620,8620,0
|
|
20231123,180000,97254310,8620,8620,8620,8620,0
|
|
20231123,175900,97254310,8620,8620,8620,8620,0
|
|
20231123,175800,97254310,8620,8620,8620,8620,0
|
|
20231123,175700,97254310,8620,8620,8620,8620,0
|
|
20231123,175600,97254310,8620,8620,8620,8620,0
|
|
20231123,175500,97254310,8620,8620,8620,8620,0
|
|
20231123,175400,97254310,8620,8620,8620,8620,0
|
|
20231123,175300,97254310,8620,8620,8620,8620,0
|
|
20231123,175200,97254310,8620,8620,8620,8620,0
|
|
20231123,175100,97254310,8620,8620,8620,8620,0
|
|
20231123,175000,97254310,8620,8620,8620,8620,0
|
|
20231123,174900,97254310,8620,8620,8620,8620,0
|
|
20231123,174800,97254310,8620,8620,8620,8620,0
|
|
20231123,174700,97254310,8620,8620,8620,8620,0
|
|
20231123,174600,97254310,8620,8620,8620,8620,0
|
|
20231123,174500,97254310,8620,8620,8620,8620,0
|
|
20231123,174400,97254310,8620,8620,8620,8620,0
|
|
20231123,174300,97254310,8620,8620,8620,8620,0
|
|
20231123,174200,97254310,8620,8620,8620,8620,0
|
|
20231123,174100,97254310,8620,8620,8620,8620,0
|
|
20231123,174000,97254310,8620,8620,8620,8620,0
|
|
20231123,173900,97254310,8620,8620,8620,8620,0
|
|
20231123,173800,97254310,8620,8620,8620,8620,0
|
|
20231123,173700,97254310,8620,8620,8620,8620,0
|
|
20231123,173600,97254310,8620,8620,8620,8620,0
|
|
20231123,173500,97254310,8620,8620,8620,8620,0
|
|
20231123,173400,97254310,8620,8620,8620,8620,452
|
|
20231123,173300,97254310,8620,8620,8620,8620,0
|
|
20231123,173200,97254310,8620,8620,8620,8620,0
|
|
20231123,173100,97254310,8620,8620,8620,8620,0
|
|
20231123,173000,97254310,8620,8620,8620,8620,0
|
|
20231123,172900,97254310,8620,8620,8620,8620,0
|
|
20231123,172800,97254310,8620,8620,8620,8620,0
|
|
20231123,172700,97254310,8620,8620,8620,8620,0
|
|
20231123,172600,97254310,8620,8620,8620,8620,0
|
|
20231123,172500,97254310,8620,8620,8620,8620,0
|
|
20231123,172400,97254310,8620,8620,8620,8620,0
|
|
20231123,172300,97254310,8620,8620,8620,8620,0
|
|
20231123,172200,97254310,8620,8620,8620,8620,0
|
|
20231123,172100,97254310,8620,8620,8620,8620,0
|
|
20231123,172000,97254310,8620,8620,8620,8620,0
|
|
20231123,171900,97254310,8620,8620,8620,8620,0
|
|
20231123,171800,97254310,8620,8620,8620,8620,0
|
|
20231123,171700,97254310,8620,8620,8620,8620,0
|
|
20231123,171600,97254310,8620,8620,8620,8620,0
|
|
20231123,171500,97254310,8620,8620,8620,8620,0
|
|
20231123,171400,97254310,8620,8620,8620,8620,0
|
|
20231123,171300,97254310,8620,8620,8620,8620,0
|
|
20231123,171200,97254310,8620,8620,8620,8620,0
|
|
20231123,171100,97254310,8620,8620,8620,8620,0
|
|
20231123,171000,97254310,8620,8620,8620,8620,0
|
|
20231123,170900,97254310,8620,8620,8620,8620,0
|
|
20231123,170800,97254310,8620,8620,8620,8620,0
|
|
20231123,170700,97254310,8620,8620,8620,8620,0
|
|
20231123,170600,97254310,8620,8620,8620,8620,0
|
|
20231123,170500,97254310,8620,8620,8620,8620,0
|
|
20231123,170400,97254310,8620,8620,8620,8620,452
|
|
20231123,170300,97254310,8620,8620,8620,8620,0
|
|
20231123,170200,97254310,8620,8620,8620,8620,0
|
|
20231123,170100,97254310,8620,8620,8620,8620,0
|
|
20231123,170000,97254310,8620,8620,8620,8620,0
|
|
20231123,165900,97254310,8620,8620,8620,8620,0
|
|
20231123,165800,97254310,8620,8620,8620,8620,0
|
|
20231123,165700,97254310,8620,8620,8620,8620,0
|
|
20231123,165600,97254310,8620,8620,8620,8620,0
|
|
20231123,165500,97254310,8620,8620,8620,8620,0
|
|
20231123,165400,97254310,8620,8620,8620,8620,0
|
|
20231123,165300,97254310,8620,8620,8620,8620,0
|
|
20231123,165200,97254310,8620,8620,8620,8620,0
|
|
20231123,165100,97254310,8620,8620,8620,8620,0
|
|
20231123,165000,97254310,8620,8620,8620,8620,0
|
|
20231123,164900,97254310,8620,8620,8620,8620,0
|
|
20231123,164800,97254310,8620,8620,8620,8620,0
|
|
20231123,164700,97254310,8620,8620,8620,8620,0
|
|
20231123,164600,97254310,8620,8620,8620,8620,0
|
|
20231123,164500,97254310,8620,8620,8620,8620,0
|
|
20231123,164400,97254310,8620,8620,8620,8620,0
|
|
20231123,164300,97254310,8620,8620,8620,8620,0
|
|
20231123,164200,97254310,8620,8620,8620,8620,0
|
|
20231123,164100,97254310,8620,8620,8620,8620,0
|
|
20231123,164000,97254310,8620,8620,8620,8620,0
|
|
20231123,163900,97254310,8620,8620,8620,8620,0
|
|
20231123,163800,97254310,8620,8620,8620,8620,0
|
|
20231123,163700,97254310,8620,8620,8620,8620,0
|
|
20231123,163600,97254310,8620,8620,8620,8620,0
|
|
20231123,163500,97254310,8620,8620,8620,8620,0
|
|
20231123,163400,97254310,8620,8620,8620,8620,452
|
|
20231123,163300,97254310,8620,8620,8620,8620,0
|
|
20231123,163200,97254310,8620,8620,8620,8620,0
|
|
20231123,163100,97254310,8620,8620,8620,8620,0
|
|
20231123,163000,97254310,8620,8620,8620,8620,0
|
|
20231123,162900,97254310,8620,8620,8620,8620,0
|
|
20231123,162800,97254310,8620,8620,8620,8620,0
|
|
20231123,162700,97254310,8620,8620,8620,8620,0
|
|
20231123,162600,97254310,8620,8620,8620,8620,0
|
|
20231123,162500,97254310,8620,8620,8620,8620,0
|
|
20231123,162400,97254310,8620,8620,8620,8620,0
|
|
20231123,162300,97254310,8620,8620,8620,8620,0
|
|
20231123,162200,97254310,8620,8620,8620,8620,0
|
|
20231123,162100,97254310,8620,8620,8620,8620,0
|
|
20231123,162000,97254310,8620,8620,8620,8620,0
|
|
20231123,161900,97254310,8620,8620,8620,8620,0
|
|
20231123,161800,97254310,8620,8620,8620,8620,0
|
|
20231123,161700,97254310,8620,8620,8620,8620,0
|
|
20231123,161600,97254310,8620,8620,8620,8620,0
|
|
20231123,161500,97254310,8620,8620,8620,8620,0
|
|
20231123,161400,97254310,8620,8620,8620,8620,0
|
|
20231123,161300,97254310,8620,8620,8620,8620,0
|
|
20231123,161200,97254310,8620,8620,8620,8620,0
|
|
20231123,161100,97254310,8620,8620,8620,8620,0
|
|
20231123,161000,97254310,8620,8620,8620,8620,0
|
|
20231123,160900,97254310,8620,8620,8620,8620,0
|
|
20231123,160800,97254310,8620,8620,8620,8620,0
|
|
20231123,160700,97254310,8620,8620,8620,8620,0
|
|
20231123,160600,97254310,8620,8620,8620,8620,0
|
|
20231123,160500,97254310,8620,8620,8620,8620,0
|
|
20231123,160400,97254310,8620,8620,8620,8620,452
|
|
20231123,160300,97254310,8620,8620,8620,8620,0
|
|
20231123,160200,97254310,8620,8620,8620,8620,0
|
|
20231123,160100,97254310,8620,8620,8620,8620,0
|
|
20231123,160000,97254310,8620,8620,8620,8620,0
|
|
20231123,155900,97254310,8620,8620,8620,8620,0
|
|
20231123,155800,97254310,8620,8620,8620,8620,0
|
|
20231123,155700,97254310,8620,8620,8620,8620,0
|
|
20231123,155600,97254310,8620,8620,8620,8620,0
|
|
20231123,155500,97254310,8620,8620,8620,8620,0
|
|
20231123,155400,97254310,8620,8620,8620,8620,0
|
|
20231123,155300,97254310,8620,8620,8620,8620,0
|
|
20231123,155200,97254310,8620,8620,8620,8620,0
|
|
20231123,155100,97254310,8620,8620,8620,8620,0
|
|
20231123,155000,97254310,8620,8620,8620,8620,0
|
|
20231123,154900,97254310,8620,8620,8620,8620,0
|
|
20231123,154800,97254310,8620,8620,8620,8620,0
|
|
20231123,154700,97254310,8620,8620,8620,8620,0
|
|
20231123,154600,97254310,8620,8620,8620,8620,0
|
|
20231123,154500,97254310,8620,8620,8620,8620,0
|
|
20231123,154400,97254310,8620,8620,8620,8620,0
|
|
20231123,154300,97254310,8620,8620,8620,8620,0
|
|
20231123,154200,97254310,8620,8620,8620,8620,0
|
|
20231123,154100,97254310,8620,8620,8620,8620,0
|
|
20231123,154000,97254310,8620,8620,8620,8620,0
|
|
20231123,153900,97254310,8620,8620,8620,8620,0
|
|
20231123,153800,97254310,8620,8620,8620,8620,0
|
|
20231123,153700,97254310,8620,8620,8620,8620,0
|
|
20231123,153600,97254310,8620,8620,8620,8620,0
|
|
20231123,153500,97254310,8620,8620,8620,8620,0
|
|
20231123,153400,97254310,8620,8620,8620,8620,452
|
|
20231123,153300,97254310,8620,8620,8620,8620,0
|
|
20231123,153200,97254310,8620,8620,8620,8620,0
|
|
20231123,153100,97254310,8620,8620,8620,8620,0
|
|
20231123,153000,97254310,8620,8620,8620,8620,452
|
|
20231123,152900,93358070,8620,8620,8620,8620,0
|
|
20231123,152800,93358070,8620,8620,8620,8620,0
|
|
20231123,152700,93358070,8620,8620,8620,8620,0
|
|
20231123,152600,93358070,8620,8620,8620,8620,0
|
|
20231123,152500,93358070,8620,8620,8620,8620,0
|
|
20231123,152400,93358070,8620,8620,8620,8620,0
|
|
20231123,152300,93358070,8620,8620,8620,8620,0
|
|
20231123,152200,93358070,8620,8620,8620,8620,0
|
|
20231123,152100,93358070,8620,8620,8620,8620,0
|
|
20231123,152000,93358070,8620,8620,8620,8620,0
|
|
20231123,151900,93358070,8620,8620,8620,8570,80
|
|
20231123,151800,92670640,8620,8620,8620,8620,0
|
|
20231123,151700,92670640,8620,8620,8620,8620,0
|
|
20231123,151600,92670640,8620,8620,8620,8620,0
|
|
20231123,151500,92670640,8620,8620,8620,8620,0
|
|
20231123,151400,92670640,8620,8620,8620,8620,0
|
|
20231123,151300,92670640,8620,8620,8620,8620,0
|
|
20231123,151200,92670640,8620,8620,8620,8620,0
|
|
20231123,151100,92670640,8620,8620,8620,8620,0
|
|
20231123,151000,92670640,8620,8620,8620,8620,0
|
|
20231123,150900,92670640,8620,8620,8620,8620,0
|
|
20231123,150800,92670640,8620,8620,8620,8620,3
|
|
20231123,150700,92644780,8620,8620,8620,8620,0
|
|
20231123,150600,92644780,8620,8620,8620,8620,0
|
|
20231123,150500,92644780,8620,8620,8620,8620,1
|
|
20231123,150400,92636160,8550,8600,8600,8550,1520
|
|
20231123,150300,79624760,8620,8620,8620,8620,0
|
|
20231123,150200,79624760,8620,8620,8620,8620,0
|
|
20231123,150100,79624760,8620,8620,8620,8620,0
|
|
20231123,150000,79624760,8620,8620,8620,8620,0
|
|
20231123,145900,79624760,8620,8620,8620,8620,15
|
|
20231123,145800,79495460,8620,8620,8620,8620,3
|
|
20231123,145700,79469600,8630,8630,8630,8630,42
|
|
20231123,145600,79107140,8630,8630,8630,8630,0
|
|
20231123,145500,79107140,8630,8630,8630,8630,0
|
|
20231123,145400,79107140,8630,8630,8630,8630,0
|
|
20231123,145300,79107140,8630,8630,8630,8630,1
|
|
20231123,145200,79098510,8630,8630,8630,8630,0
|
|
20231123,145100,79098510,8630,8630,8630,8630,0
|
|
20231123,145000,79098510,8630,8630,8630,8630,0
|
|
20231123,144900,79098510,8630,8630,8630,8630,0
|
|
20231123,144800,79098510,8630,8630,8630,8630,3
|
|
20231123,144700,79072620,8630,8630,8630,8630,0
|
|
20231123,144600,79072620,8630,8630,8630,8630,0
|
|
20231123,144500,79072620,8630,8630,8630,8630,0
|
|
20231123,144400,79072620,8630,8630,8630,8630,0
|
|
20231123,144300,79072620,8630,8630,8630,8630,0
|
|
20231123,144200,79072620,8630,8630,8630,8630,0
|
|
20231123,144100,79072620,8630,8630,8630,8630,0
|
|
20231123,144000,79072620,8630,8630,8630,8630,0
|
|
20231123,143900,79072620,8630,8630,8630,8630,0
|
|
20231123,143800,79072620,8630,8630,8630,8630,0
|
|
20231123,143700,79072620,8630,8630,8630,8630,0
|
|
20231123,143600,79072620,8630,8630,8630,8630,0
|
|
20231123,143500,79072620,8630,8630,8630,8630,0
|
|
20231123,143400,79072620,8630,8630,8630,8630,0
|
|
20231123,143300,79072620,8630,8630,8630,8630,0
|
|
20231123,143200,79072620,8630,8630,8630,8630,0
|
|
20231123,143100,79072620,8630,8630,8630,8630,35
|
|
20231123,143000,78770570,8630,8630,8630,8630,0
|
|
20231123,142900,78770570,8630,8630,8630,8630,0
|
|
20231123,142800,78770570,8630,8630,8630,8630,0
|
|
20231123,142700,78770570,8630,8630,8630,8630,0
|
|
20231123,142600,78770570,8630,8630,8630,8630,0
|
|
20231123,142500,78770570,8630,8630,8630,8630,0
|
|
20231123,142400,78770570,8630,8630,8630,8630,0
|
|
20231123,142300,78770570,8630,8630,8630,8630,0
|
|
20231123,142200,78770570,8630,8630,8630,8630,2
|
|
20231123,142100,78753310,8560,8560,8560,8560,0
|
|
20231123,142000,78753310,8560,8560,8560,8560,0
|
|
20231123,141900,78753310,8560,8560,8560,8560,0
|
|
20231123,141800,78753310,8560,8560,8560,8560,0
|
|
20231123,141700,78753310,8560,8620,8620,8560,273
|
|
20231123,141600,76413760,8630,8630,8630,8630,0
|
|
20231123,141500,76413760,8630,8630,8630,8630,0
|
|
20231123,141400,76413760,8630,8630,8630,8630,0
|
|
20231123,141300,76413760,8630,8630,8630,8630,0
|
|
20231123,141200,76413760,8630,8630,8630,8630,10
|
|
20231123,141100,76327460,8630,8630,8630,8630,0
|
|
20231123,141000,76327460,8630,8630,8630,8630,53
|
|
20231123,140900,75870070,8630,8630,8630,8630,0
|
|
20231123,140800,75870070,8630,8630,8630,8630,0
|
|
20231123,140700,75870070,8630,8630,8630,8630,0
|
|
20231123,140600,75870070,8630,8630,8630,8630,15
|
|
20231123,140500,75740620,8650,8650,8650,8650,0
|
|
20231123,140400,75740620,8650,8650,8650,8650,0
|
|
20231123,140300,75740620,8650,8650,8650,8650,0
|
|
20231123,140200,75740620,8650,8650,8650,8650,0
|
|
20231123,140100,75740620,8650,8650,8650,8650,0
|
|
20231123,140000,75740620,8650,8650,8650,8650,0
|
|
20231123,135900,75740620,8650,8650,8650,8650,0
|
|
20231123,135800,75740620,8650,8650,8650,8650,42
|
|
20231123,135700,75377320,8650,8650,8650,8650,0
|
|
20231123,135600,75377320,8650,8650,8650,8650,0
|
|
20231123,135500,75377320,8650,8650,8650,8650,0
|
|
20231123,135400,75377320,8650,8650,8650,8650,0
|
|
20231123,135300,75377320,8650,8650,8650,8650,0
|
|
20231123,135200,75377320,8650,8650,8650,8650,0
|
|
20231123,135100,75377320,8650,8650,8650,8650,13
|
|
20231123,135000,75264870,8670,8670,8670,8670,0
|
|
20231123,134900,75264870,8670,8670,8670,8670,0
|
|
20231123,134800,75264870,8670,8670,8670,8670,0
|
|
20231123,134700,75264870,8670,8670,8670,8670,0
|
|
20231123,134600,75264870,8670,8670,8670,8670,0
|
|
20231123,134500,75264870,8670,8670,8670,8670,0
|
|
20231123,134400,75264870,8670,8670,8670,8670,0
|
|
20231123,134300,75264870,8670,8670,8670,8670,0
|
|
20231123,134200,75264870,8670,8670,8670,8670,0
|
|
20231123,134100,75264870,8670,8670,8670,8670,0
|
|
20231123,134000,75264870,8670,8670,8670,8670,2
|
|
20231123,133900,75247530,8670,8670,8670,8670,1
|
|
20231123,133800,75238860,8620,8620,8620,8620,0
|
|
20231123,133700,75238860,8620,8620,8620,8620,55
|
|
20231123,133600,74764760,8680,8680,8680,8680,0
|
|
20231123,133500,74764760,8680,8680,8680,8680,0
|
|
20231123,133400,74764760,8680,8680,8680,8680,0
|
|
20231123,133300,74764760,8680,8680,8680,8680,0
|
|
20231123,133200,74764760,8680,8680,8680,8680,0
|
|
20231123,133100,74764760,8680,8680,8680,8680,0
|
|
20231123,133000,74764760,8680,8660,8680,8660,10
|
|
20231123,132900,74678140,8680,8680,8680,8680,0
|
|
20231123,132800,74678140,8680,8660,8680,8660,3
|
|
20231123,132700,74652140,8660,8660,8660,8660,0
|
|
20231123,132600,74652140,8660,8660,8660,8660,10
|
|
20231123,132500,74565540,8660,8660,8660,8660,154
|
|
20231123,132400,73231900,8660,8660,8660,8660,0
|
|
20231123,132300,73231900,8660,8660,8660,8660,1
|
|
20231123,132200,73223240,8610,8550,8610,8550,182
|
|
20231123,132100,71656280,8540,8630,8630,8540,799
|
|
20231123,132000,64819640,8690,8610,8690,8540,1001
|
|
20231123,131900,56254820,8680,8680,8680,8680,0
|
|
20231123,131800,56254820,8680,8680,8680,8680,0
|
|
20231123,131700,56254820,8680,8680,8680,8680,343
|
|
20231123,131600,53277580,8640,8640,8640,8640,0
|
|
20231123,131500,53277580,8640,8640,8640,8640,0
|
|
20231123,131400,53277580,8640,8640,8640,8640,226
|
|
20231123,131300,51324940,8640,8640,8640,8640,0
|
|
20231123,131200,51324940,8640,8640,8640,8640,0
|
|
20231123,131100,51324940,8640,8640,8640,8640,0
|
|
20231123,131000,51324940,8640,8640,8640,8640,0
|
|
20231123,130900,51324940,8640,8640,8640,8640,0
|
|
20231123,130800,51324940,8640,8640,8640,8640,0
|
|
20231123,130700,51324940,8640,8640,8640,8640,0
|
|
20231123,130600,51324940,8640,8640,8640,8640,1
|
|
20231123,130500,51316300,8600,8610,8610,8600,436
|
|
20231123,130400,47566340,8620,8620,8620,8620,0
|
|
20231123,130300,47566340,8620,8620,8620,8620,2
|
|
20231123,130200,47549100,8600,8620,8620,8600,874
|
|
20231123,130100,40018040,8620,8620,8620,8620,0
|
|
20231123,130000,40018040,8620,8620,8620,8620,114
|
|
20231123,125900,39035360,8640,8640,8640,8640,0
|
|
20231123,125800,39035360,8640,8640,8640,8640,23
|
|
20231123,125700,38836640,8640,8640,8640,8640,0
|
|
20231123,125600,38836640,8640,8640,8640,8640,0
|
|
20231123,125500,38836640,8640,8640,8640,8640,0
|
|
20231123,125400,38836640,8640,8640,8640,8640,12
|
|
20231123,125300,38732960,8680,8680,8680,8680,0
|
|
20231123,125200,38732960,8680,8680,8680,8680,0
|
|
20231123,125100,38732960,8680,8680,8680,8680,0
|
|
20231123,125000,38732960,8680,8680,8680,8680,0
|
|
20231123,124900,38732960,8680,8680,8680,8680,0
|
|
20231123,124800,38732960,8680,8680,8680,8680,0
|
|
20231123,124700,38732960,8680,8680,8680,8680,13
|
|
20231123,124600,38620120,8680,8680,8680,8680,0
|
|
20231123,124500,38620120,8680,8680,8680,8680,0
|
|
20231123,124400,38620120,8680,8680,8680,8680,4
|
|
20231123,124300,38585400,8680,8680,8680,8680,0
|
|
20231123,124200,38585400,8680,8680,8680,8680,0
|
|
20231123,124100,38585400,8680,8680,8680,8680,0
|
|
20231123,124000,38585400,8680,8680,8680,8680,0
|
|
20231123,123900,38585400,8680,8680,8680,8680,0
|
|
20231123,123800,38585400,8680,8680,8680,8680,0
|
|
20231123,123700,38585400,8680,8680,8680,8680,0
|
|
20231123,123600,38585400,8680,8680,8680,8680,0
|
|
20231123,123500,38585400,8680,8680,8680,8640,1711
|
|
20231123,123400,23801510,8670,8670,8670,8670,0
|
|
20231123,123300,23801510,8670,8640,8670,8640,445
|
|
20231123,123200,19950010,8640,8640,8640,8640,0
|
|
20231123,123100,19950010,8640,8640,8640,8640,0
|
|
20231123,123000,19950010,8640,8640,8640,8640,0
|
|
20231123,122900,19950010,8640,8640,8640,8640,0
|
|
20231123,122800,19950010,8640,8640,8640,8640,0
|
|
20231123,122700,19950010,8640,8640,8640,8640,10
|
|
20231123,122600,19863610,8630,8630,8630,8630,119
|
|
20231123,122500,18836640,8630,8630,8630,8630,0
|
|
20231123,122400,18836640,8630,8630,8630,8630,0
|
|
20231123,122300,18836640,8630,8630,8630,8630,0
|
|
20231123,122200,18836640,8630,8630,8630,8630,0
|
|
20231123,122100,18836640,8630,8630,8630,8630,13
|
|
20231123,122000,18724450,8630,8630,8630,8630,0
|
|
20231123,121900,18724450,8630,8630,8630,8630,30
|
|
20231123,121800,18465550,8630,8630,8630,8630,3
|
|
20231123,121700,18439660,8630,8630,8630,8630,0
|
|
20231123,121600,18439660,8630,8630,8630,8630,0
|
|
20231123,121500,18439660,8630,8630,8630,8630,0
|
|
20231123,121400,18439660,8630,8630,8630,8630,34
|
|
20231123,121300,18146240,8630,8630,8630,8630,1
|
|
20231123,121200,18137610,8620,8620,8620,8620,0
|
|
20231123,121100,18137610,8620,8620,8620,8620,199
|
|
20231123,121000,16422230,8620,8620,8620,8620,0
|
|
20231123,120900,16422230,8620,8620,8620,8620,1
|
|
20231123,120800,16413610,8640,8640,8640,8640,0
|
|
20231123,120700,16413610,8640,8640,8640,8640,0
|
|
20231123,120600,16413610,8640,8640,8640,8640,0
|
|
20231123,120500,16413610,8640,8640,8640,8640,0
|
|
20231123,120400,16413610,8640,8640,8640,8640,0
|
|
20231123,120300,16413610,8640,8640,8640,8640,0
|
|
20231123,120200,16413610,8640,8640,8640,8640,0
|
|
20231123,120100,16413610,8640,8640,8640,8640,10
|
|
20231123,120000,16327210,8640,8640,8640,8640,0
|
|
20231123,115900,16327210,8640,8640,8640,8640,0
|
|
20231123,115800,16327210,8640,8640,8640,8640,0
|
|
20231123,115700,16327210,8640,8640,8640,8640,0
|
|
20231123,115600,16327210,8640,8640,8640,8640,0
|
|
20231123,115500,16327210,8640,8640,8640,8640,0
|
|
20231123,115400,16327210,8640,8640,8640,8640,0
|
|
20231123,115300,16327210,8640,8640,8640,8640,0
|
|
20231123,115200,16327210,8640,8640,8640,8640,1
|
|
20231123,115100,16318570,8630,8630,8630,8630,0
|
|
20231123,115000,16318570,8630,8630,8630,8630,10
|
|
20231123,114900,16232270,8630,8630,8630,8630,0
|
|
20231123,114800,16232270,8630,8630,8630,8630,0
|
|
20231123,114700,16232270,8630,8630,8630,8630,0
|
|
20231123,114600,16232270,8630,8630,8630,8630,0
|
|
20231123,114500,16232270,8630,8630,8630,8630,0
|
|
20231123,114400,16232270,8630,8630,8630,8630,0
|
|
20231123,114300,16232270,8630,8630,8630,8630,20
|
|
20231123,114200,16059670,8640,8640,8640,8640,0
|
|
20231123,114100,16059670,8640,8640,8640,8640,0
|
|
20231123,114000,16059670,8640,8640,8640,8640,0
|
|
20231123,113900,16059670,8640,8640,8640,8640,0
|
|
20231123,113800,16059670,8640,8640,8640,8640,0
|
|
20231123,113700,16059670,8640,8640,8640,8640,0
|
|
20231123,113600,16059670,8640,8640,8640,8640,0
|
|
20231123,113500,16059670,8640,8640,8640,8640,0
|
|
20231123,113400,16059670,8640,8640,8640,8640,0
|
|
20231123,113300,16059670,8640,8640,8640,8640,0
|
|
20231123,113200,16059670,8640,8640,8640,8640,0
|
|
20231123,113100,16059670,8640,8640,8640,8640,0
|
|
20231123,113000,16059670,8640,8640,8640,8640,0
|
|
20231123,112900,16059670,8640,8640,8640,8640,0
|
|
20231123,112800,16059670,8640,8640,8640,8640,0
|
|
20231123,112700,16059670,8640,8640,8640,8640,0
|
|
20231123,112600,16059670,8640,8640,8640,8640,0
|
|
20231123,112500,16059670,8640,8640,8640,8640,0
|
|
20231123,112400,16059670,8640,8640,8640,8640,0
|
|
20231123,112300,16059670,8640,8640,8640,8640,9
|
|
20231123,112200,15981910,8640,8640,8640,8640,0
|
|
20231123,112100,15981910,8640,8640,8640,8640,100
|
|
20231123,112000,15117910,8640,8640,8640,8640,0
|
|
20231123,111900,15117910,8640,8640,8640,8640,1
|
|
20231123,111800,15109270,8630,8630,8630,8630,0
|
|
20231123,111700,15109270,8630,8630,8630,8630,0
|
|
20231123,111600,15109270,8630,8630,8630,8630,0
|
|
20231123,111500,15109270,8630,8630,8630,8630,0
|
|
20231123,111400,15109270,8630,8630,8630,8630,0
|
|
20231123,111300,15109270,8630,8630,8630,8630,8
|
|
20231123,111200,15040230,8630,8630,8630,8630,0
|
|
20231123,111100,15040230,8630,8630,8630,8630,0
|
|
20231123,111000,15040230,8630,8630,8630,8630,0
|
|
20231123,110900,15040230,8630,8630,8630,8630,1
|
|
20231123,110800,15031600,8590,8590,8590,8590,0
|
|
20231123,110700,15031600,8590,8620,8620,8590,141
|
|
20231123,110600,13818160,8630,8630,8630,8630,0
|
|
20231123,110500,13818160,8630,8630,8630,8630,0
|
|
20231123,110400,13818160,8630,8630,8630,8630,0
|
|
20231123,110300,13818160,8630,8630,8630,8630,0
|
|
20231123,110200,13818160,8630,8630,8630,8630,0
|
|
20231123,110100,13818160,8630,8630,8630,8630,0
|
|
20231123,110000,13818160,8630,8630,8630,8630,0
|
|
20231123,105900,13818160,8630,8630,8630,8630,0
|
|
20231123,105800,13818160,8630,8630,8630,8630,16
|
|
20231123,105700,13680080,8630,8630,8630,8630,0
|
|
20231123,105600,13680080,8630,8630,8630,8630,0
|
|
20231123,105500,13680080,8630,8630,8630,8630,0
|
|
20231123,105400,13680080,8630,8630,8630,8630,0
|
|
20231123,105300,13680080,8630,8630,8630,8630,0
|
|
20231123,105200,13680080,8630,8630,8630,8630,0
|
|
20231123,105100,13680080,8630,8630,8630,8630,0
|
|
20231123,105000,13680080,8630,8630,8630,8630,0
|
|
20231123,104900,13680080,8630,8630,8630,8630,0
|
|
20231123,104800,13680080,8630,8630,8630,8630,0
|
|
20231123,104700,13680080,8630,8630,8630,8630,1
|
|
20231123,104600,13671450,8640,8640,8640,8640,0
|
|
20231123,104500,13671450,8640,8640,8640,8640,0
|
|
20231123,104400,13671450,8640,8640,8640,8640,0
|
|
20231123,104300,13671450,8640,8640,8640,8640,0
|
|
20231123,104200,13671450,8640,8640,8640,8640,0
|
|
20231123,104100,13671450,8640,8640,8640,8640,0
|
|
20231123,104000,13671450,8640,8640,8640,8640,0
|
|
20231123,103900,13671450,8640,8620,8640,8620,31
|
|
20231123,103800,13404210,8620,8620,8620,8620,0
|
|
20231123,103700,13404210,8620,8620,8620,8620,0
|
|
20231123,103600,13404210,8620,8620,8620,8620,0
|
|
20231123,103500,13404210,8620,8620,8620,8620,0
|
|
20231123,103400,13404210,8620,8620,8620,8620,0
|
|
20231123,103300,13404210,8620,8620,8620,8620,0
|
|
20231123,103200,13404210,8620,8620,8620,8620,0
|
|
20231123,103100,13404210,8620,8620,8620,8620,0
|
|
20231123,103000,13404210,8620,8620,8620,8620,0
|
|
20231123,102900,13404210,8620,8630,8640,8620,563
|
|
20231123,102800,8548630,8620,8620,8620,8620,105
|
|
20231123,102700,7643530,8620,8620,8620,8620,101
|
|
20231123,102600,6772910,8630,8630,8630,8630,0
|
|
20231123,102500,6772910,8630,8630,8630,8630,0
|
|
20231123,102400,6772910,8630,8630,8630,8630,0
|
|
20231123,102300,6772910,8630,8630,8630,8630,0
|
|
20231123,102200,6772910,8630,8630,8630,8630,0
|
|
20231123,102100,6772910,8630,8630,8630,8630,0
|
|
20231123,102000,6772910,8630,8630,8630,8630,20
|
|
20231123,101900,6600310,8630,8630,8630,8630,1
|
|
20231123,101800,6591680,8620,8620,8620,8620,0
|
|
20231123,101700,6591680,8620,8620,8620,8620,0
|
|
20231123,101600,6591680,8620,8620,8620,8620,67
|
|
20231123,101500,6014140,8620,8620,8620,8620,0
|
|
20231123,101400,6014140,8620,8620,8620,8620,0
|
|
20231123,101300,6014140,8620,8620,8620,8620,0
|
|
20231123,101200,6014140,8620,8620,8620,8620,1
|
|
20231123,101100,6005520,8590,8590,8590,8590,0
|
|
20231123,101000,6005520,8590,8590,8590,8590,0
|
|
20231123,100900,6005520,8590,8590,8590,8590,0
|
|
20231123,100800,6005520,8590,8590,8590,8590,0
|
|
20231123,100700,6005520,8590,8590,8590,8590,0
|
|
20231123,100600,6005520,8590,8590,8590,8590,0
|
|
20231123,100500,6005520,8590,8590,8590,8590,0
|
|
20231123,100400,6005520,8590,8590,8590,8590,0
|
|
20231123,100300,6005520,8590,8600,8600,8590,30
|
|
20231123,100200,5747720,8620,8620,8620,8620,0
|
|
20231123,100100,5747720,8620,8620,8620,8620,70
|
|
20231123,100000,5144320,8620,8620,8620,8620,101
|
|
20231123,095900,4273700,8620,8620,8620,8620,1
|
|
20231123,095800,4265080,8610,8610,8610,8610,0
|
|
20231123,095700,4265080,8610,8610,8610,8610,0
|
|
20231123,095600,4265080,8610,8610,8610,8610,0
|
|
20231123,095500,4265080,8610,8610,8610,8610,0
|
|
20231123,095400,4265080,8610,8610,8610,8610,0
|
|
20231123,095300,4265080,8610,8610,8610,8610,1
|
|
20231123,095200,4256470,8620,8620,8620,8620,0
|
|
20231123,095100,4256470,8620,8620,8620,8620,0
|
|
20231123,095000,4256470,8620,8620,8620,8620,11
|
|
20231123,094900,4161650,8630,8630,8630,8630,0
|
|
20231123,094800,4161650,8630,8630,8630,8630,100
|
|
20231123,094700,3298650,8630,8630,8630,8630,0
|
|
20231123,094600,3298650,8630,8630,8630,8630,1
|
|
20231123,094500,3290020,8630,8610,8630,8610,31
|
|
20231123,094400,3023090,8600,8600,8600,8600,20
|
|
20231123,094300,2851090,8600,8600,8600,8600,0
|
|
20231123,094200,2851090,8600,8600,8600,8600,0
|
|
20231123,094100,2851090,8600,8600,8600,8600,0
|
|
20231123,094000,2851090,8600,8600,8600,8600,50
|
|
20231123,093900,2421090,8600,8600,8600,8600,20
|
|
20231123,093800,2249090,8600,8600,8600,8600,3
|
|
20231123,093700,2223290,8630,8630,8630,8630,0
|
|
20231123,093600,2223290,8630,8630,8630,8630,0
|
|
20231123,093500,2223290,8630,8630,8630,8630,0
|
|
20231123,093400,2223290,8630,8630,8630,8630,0
|
|
20231123,093300,2223290,8630,8630,8630,8630,0
|
|
20231123,093200,2223290,8630,8630,8630,8630,0
|
|
20231123,093100,2223290,8630,8630,8630,8630,0
|
|
20231123,093000,2223290,8630,8630,8630,8630,0
|
|
20231123,092900,2223290,8630,8630,8630,8630,0
|
|
20231123,092800,2223290,8630,8630,8630,8630,1
|
|
20231123,092700,2214660,8580,8580,8580,8580,0
|
|
20231123,092600,2214660,8580,8580,8580,8580,0
|
|
20231123,092500,2214660,8580,8580,8580,8580,0
|
|
20231123,092400,2214660,8580,8580,8580,8580,0
|
|
20231123,092300,2214660,8580,8580,8590,8580,167
|
|
20231123,092200,781740,8560,8560,8560,8560,0
|
|
20231123,092100,781740,8560,8570,8570,8560,49
|
|
20231123,092000,362230,8640,8640,8640,8640,0
|
|
20231123,091900,362230,8640,8640,8640,8640,0
|
|
20231123,091800,362230,8640,8640,8640,8640,0
|
|
20231123,091700,362230,8640,8640,8640,8640,0
|
|
20231123,091600,362230,8640,8640,8640,8640,0
|
|
20231123,091500,362230,8640,8640,8640,8640,0
|
|
20231123,091400,362230,8640,8640,8640,8640,1
|
|
20231123,091300,353590,8540,8550,8550,8540,6
|
|
20231123,091200,302310,8640,8640,8640,8640,0
|
|
20231123,091100,302310,8640,8640,8640,8640,1
|
|
20231123,091000,293670,8630,8630,8630,8630,1
|
|
20231123,090900,285040,8640,8640,8640,8640,0
|
|
20231123,090800,285040,8640,8640,8640,8640,0
|
|
20231123,090700,285040,8640,8640,8640,8640,30
|
|
20231123,090600,25840,8650,8650,8650,8650,0
|
|
20231123,090500,25840,8650,8650,8650,8650,1
|
|
20231123,090400,17190,8610,8610,8610,8610,1
|
|
20231123,090300,8580,8580,8580,8580,8580,0
|
|
20231123,090200,8580,8580,8580,8580,8580,0
|
|
20231123,090100,8580,8580,8580,8580,8580,0
|
|
20231123,090000,8580,8580,8580,8580,8580,1
|