685 lines
31 KiB
CSV
685 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202200,6363470,5530,5530,5530,5530,70
|
|
20231122,202100,6363470,5530,5530,5530,5530,0
|
|
20231122,202000,6363470,5530,5530,5530,5530,0
|
|
20231122,201900,6363470,5530,5530,5530,5530,0
|
|
20231122,201800,6363470,5530,5530,5530,5530,0
|
|
20231122,201700,6363470,5530,5530,5530,5530,0
|
|
20231122,201600,6363470,5530,5530,5530,5530,0
|
|
20231122,201500,6363470,5530,5530,5530,5530,0
|
|
20231122,201400,6363470,5530,5530,5530,5530,0
|
|
20231122,201300,6363470,5530,5530,5530,5530,0
|
|
20231122,201200,6363470,5530,5530,5530,5530,0
|
|
20231122,201100,6363470,5530,5530,5530,5530,0
|
|
20231122,201000,6363470,5530,5530,5530,5530,0
|
|
20231122,200900,6363470,5530,5530,5530,5530,0
|
|
20231122,200800,6363470,5530,5530,5530,5530,0
|
|
20231122,200700,6363470,5530,5530,5530,5530,0
|
|
20231122,200600,6363470,5530,5530,5530,5530,0
|
|
20231122,200500,6363470,5530,5530,5530,5530,0
|
|
20231122,200400,6363470,5530,5530,5530,5530,0
|
|
20231122,200300,6363470,5530,5530,5530,5530,0
|
|
20231122,200200,6363470,5530,5530,5530,5530,0
|
|
20231122,200100,6363470,5530,5530,5530,5530,0
|
|
20231122,200000,6363470,5530,5530,5530,5530,0
|
|
20231122,195900,6363470,5530,5530,5530,5530,0
|
|
20231122,195800,6363470,5530,5530,5530,5530,0
|
|
20231122,195700,6363470,5530,5530,5530,5530,0
|
|
20231122,195600,6363470,5530,5530,5530,5530,0
|
|
20231122,195500,6363470,5530,5530,5530,5530,0
|
|
20231122,195400,6363470,5530,5530,5530,5530,0
|
|
20231122,195300,6363470,5530,5530,5530,5530,0
|
|
20231122,195200,6363470,5530,5530,5530,5530,70
|
|
20231122,195100,6363470,5530,5530,5530,5530,0
|
|
20231122,195000,6363470,5530,5530,5530,5530,0
|
|
20231122,194900,6363470,5530,5530,5530,5530,0
|
|
20231122,194800,6363470,5530,5530,5530,5530,0
|
|
20231122,194700,6363470,5530,5530,5530,5530,0
|
|
20231122,194600,6363470,5530,5530,5530,5530,0
|
|
20231122,194500,6363470,5530,5530,5530,5530,0
|
|
20231122,194400,6363470,5530,5530,5530,5530,0
|
|
20231122,194300,6363470,5530,5530,5530,5530,0
|
|
20231122,194200,6363470,5530,5530,5530,5530,0
|
|
20231122,194100,6363470,5530,5530,5530,5530,0
|
|
20231122,194000,6363470,5530,5530,5530,5530,0
|
|
20231122,193900,6363470,5530,5530,5530,5530,0
|
|
20231122,193800,6363470,5530,5530,5530,5530,0
|
|
20231122,193700,6363470,5530,5530,5530,5530,0
|
|
20231122,193600,6363470,5530,5530,5530,5530,0
|
|
20231122,193500,6363470,5530,5530,5530,5530,0
|
|
20231122,193400,6363470,5530,5530,5530,5530,0
|
|
20231122,193300,6363470,5530,5530,5530,5530,0
|
|
20231122,193200,6363470,5530,5530,5530,5530,0
|
|
20231122,193100,6363470,5530,5530,5530,5530,0
|
|
20231122,193000,6363470,5530,5530,5530,5530,0
|
|
20231122,192900,6363470,5530,5530,5530,5530,0
|
|
20231122,192800,6363470,5530,5530,5530,5530,0
|
|
20231122,192700,6363470,5530,5530,5530,5530,0
|
|
20231122,192600,6363470,5530,5530,5530,5530,0
|
|
20231122,192500,6363470,5530,5530,5530,5530,0
|
|
20231122,192400,6363470,5530,5530,5530,5530,0
|
|
20231122,192300,6363470,5530,5530,5530,5530,0
|
|
20231122,192200,6363470,5530,5530,5530,5530,70
|
|
20231122,192100,6363470,5530,5530,5530,5530,0
|
|
20231122,192000,6363470,5530,5530,5530,5530,0
|
|
20231122,191900,6363470,5530,5530,5530,5530,0
|
|
20231122,191800,6363470,5530,5530,5530,5530,0
|
|
20231122,191700,6363470,5530,5530,5530,5530,0
|
|
20231122,191600,6363470,5530,5530,5530,5530,0
|
|
20231122,191500,6363470,5530,5530,5530,5530,0
|
|
20231122,191400,6363470,5530,5530,5530,5530,0
|
|
20231122,191300,6363470,5530,5530,5530,5530,0
|
|
20231122,191200,6363470,5530,5530,5530,5530,0
|
|
20231122,191100,6363470,5530,5530,5530,5530,0
|
|
20231122,191000,6363470,5530,5530,5530,5530,0
|
|
20231122,190900,6363470,5530,5530,5530,5530,0
|
|
20231122,190800,6363470,5530,5530,5530,5530,0
|
|
20231122,190700,6363470,5530,5530,5530,5530,0
|
|
20231122,190600,6363470,5530,5530,5530,5530,0
|
|
20231122,190500,6363470,5530,5530,5530,5530,0
|
|
20231122,190400,6363470,5530,5530,5530,5530,0
|
|
20231122,190300,6363470,5530,5530,5530,5530,0
|
|
20231122,190200,6363470,5530,5530,5530,5530,0
|
|
20231122,190100,6363470,5530,5530,5530,5530,0
|
|
20231122,190000,6363470,5530,5530,5530,5530,0
|
|
20231122,185900,6363470,5530,5530,5530,5530,0
|
|
20231122,185800,6363470,5530,5530,5530,5530,0
|
|
20231122,185700,6363470,5530,5530,5530,5530,0
|
|
20231122,185600,6363470,5530,5530,5530,5530,0
|
|
20231122,185500,6363470,5530,5530,5530,5530,0
|
|
20231122,185400,6363470,5530,5530,5530,5530,0
|
|
20231122,185300,6363470,5530,5530,5530,5530,0
|
|
20231122,185200,6363470,5530,5530,5530,5530,70
|
|
20231122,185100,6363470,5530,5530,5530,5530,0
|
|
20231122,185000,6363470,5530,5530,5530,5530,0
|
|
20231122,184900,6363470,5530,5530,5530,5530,0
|
|
20231122,184800,6363470,5530,5530,5530,5530,0
|
|
20231122,184700,6363470,5530,5530,5530,5530,0
|
|
20231122,184600,6363470,5530,5530,5530,5530,0
|
|
20231122,184500,6363470,5530,5530,5530,5530,0
|
|
20231122,184400,6363470,5530,5530,5530,5530,0
|
|
20231122,184300,6363470,5530,5530,5530,5530,0
|
|
20231122,184200,6363470,5530,5530,5530,5530,0
|
|
20231122,184100,6363470,5530,5530,5530,5530,0
|
|
20231122,184000,6363470,5530,5530,5530,5530,0
|
|
20231122,183900,6363470,5530,5530,5530,5530,0
|
|
20231122,183800,6363470,5530,5530,5530,5530,0
|
|
20231122,183700,6363470,5530,5530,5530,5530,0
|
|
20231122,183600,6363470,5530,5530,5530,5530,0
|
|
20231122,183500,6363470,5530,5530,5530,5530,0
|
|
20231122,183400,6363470,5530,5530,5530,5530,0
|
|
20231122,183300,6363470,5530,5530,5530,5530,0
|
|
20231122,183200,6363470,5530,5530,5530,5530,0
|
|
20231122,183100,6363470,5530,5530,5530,5530,0
|
|
20231122,183000,6363470,5530,5530,5530,5530,0
|
|
20231122,182900,6363470,5530,5530,5530,5530,0
|
|
20231122,182800,6363470,5530,5530,5530,5530,0
|
|
20231122,182700,6363470,5530,5530,5530,5530,0
|
|
20231122,182600,6363470,5530,5530,5530,5530,0
|
|
20231122,182500,6363470,5530,5530,5530,5530,0
|
|
20231122,182400,6363470,5530,5530,5530,5530,0
|
|
20231122,182300,6363470,5530,5530,5530,5530,0
|
|
20231122,182200,6363470,5530,5530,5530,5530,70
|
|
20231122,182100,6363470,5530,5530,5530,5530,0
|
|
20231122,182000,6363470,5530,5530,5530,5530,0
|
|
20231122,181900,6363470,5530,5530,5530,5530,0
|
|
20231122,181800,6363470,5530,5530,5530,5530,0
|
|
20231122,181700,6363470,5530,5530,5530,5530,0
|
|
20231122,181600,6363470,5530,5530,5530,5530,0
|
|
20231122,181500,6363470,5530,5530,5530,5530,0
|
|
20231122,181400,6363470,5530,5530,5530,5530,0
|
|
20231122,181300,6363470,5530,5530,5530,5530,0
|
|
20231122,181200,6363470,5530,5530,5530,5530,0
|
|
20231122,181100,6363470,5530,5530,5530,5530,0
|
|
20231122,181000,6363470,5530,5530,5530,5530,0
|
|
20231122,180900,6363470,5530,5530,5530,5530,0
|
|
20231122,180800,6363470,5530,5530,5530,5530,0
|
|
20231122,180700,6363470,5530,5530,5530,5530,0
|
|
20231122,180600,6363470,5530,5530,5530,5530,0
|
|
20231122,180500,6363470,5530,5530,5530,5530,0
|
|
20231122,180400,6363470,5530,5530,5530,5530,0
|
|
20231122,180300,6363470,5530,5530,5530,5530,0
|
|
20231122,180200,6363470,5530,5530,5530,5530,0
|
|
20231122,180100,6363470,5530,5530,5530,5530,0
|
|
20231122,180000,6363470,5530,5530,5530,5530,0
|
|
20231122,175900,6363470,5530,5530,5530,5530,0
|
|
20231122,175800,6363470,5530,5530,5530,5530,0
|
|
20231122,175700,6363470,5530,5530,5530,5530,0
|
|
20231122,175600,6363470,5530,5530,5530,5530,0
|
|
20231122,175500,6363470,5530,5530,5530,5530,0
|
|
20231122,175400,6363470,5530,5530,5530,5530,0
|
|
20231122,175300,6363470,5530,5530,5530,5530,0
|
|
20231122,175200,6363470,5530,5530,5530,5530,70
|
|
20231122,175100,6363470,5530,5530,5530,5530,0
|
|
20231122,175000,6363470,5530,5530,5530,5530,0
|
|
20231122,174900,6363470,5530,5530,5530,5530,0
|
|
20231122,174800,6363470,5530,5530,5530,5530,0
|
|
20231122,174700,6363470,5530,5530,5530,5530,0
|
|
20231122,174600,6363470,5530,5530,5530,5530,0
|
|
20231122,174500,6363470,5530,5530,5530,5530,0
|
|
20231122,174400,6363470,5530,5530,5530,5530,0
|
|
20231122,174300,6363470,5530,5530,5530,5530,0
|
|
20231122,174200,6363470,5530,5530,5530,5530,0
|
|
20231122,174100,6363470,5530,5530,5530,5530,0
|
|
20231122,174000,6363470,5530,5530,5530,5530,0
|
|
20231122,173900,6363470,5530,5530,5530,5530,0
|
|
20231122,173800,6363470,5530,5530,5530,5530,0
|
|
20231122,173700,6363470,5530,5530,5530,5530,0
|
|
20231122,173600,6363470,5530,5530,5530,5530,0
|
|
20231122,173500,6363470,5530,5530,5530,5530,0
|
|
20231122,173400,6363470,5530,5530,5530,5530,0
|
|
20231122,173300,6363470,5530,5530,5530,5530,0
|
|
20231122,173200,6363470,5530,5530,5530,5530,0
|
|
20231122,173100,6363470,5530,5530,5530,5530,0
|
|
20231122,173000,6363470,5530,5530,5530,5530,0
|
|
20231122,172900,6363470,5530,5530,5530,5530,0
|
|
20231122,172800,6363470,5530,5530,5530,5530,0
|
|
20231122,172700,6363470,5530,5530,5530,5530,0
|
|
20231122,172600,6363470,5530,5530,5530,5530,0
|
|
20231122,172500,6363470,5530,5530,5530,5530,0
|
|
20231122,172400,6363470,5530,5530,5530,5530,0
|
|
20231122,172300,6363470,5530,5530,5530,5530,0
|
|
20231122,172200,6363470,5530,5530,5530,5530,70
|
|
20231122,172100,6363470,5530,5530,5530,5530,0
|
|
20231122,172000,6363470,5530,5530,5530,5530,0
|
|
20231122,171900,6363470,5530,5530,5530,5530,0
|
|
20231122,171800,6363470,5530,5530,5530,5530,0
|
|
20231122,171700,6363470,5530,5530,5530,5530,0
|
|
20231122,171600,6363470,5530,5530,5530,5530,0
|
|
20231122,171500,6363470,5530,5530,5530,5530,0
|
|
20231122,171400,6363470,5530,5530,5530,5530,0
|
|
20231122,171300,6363470,5530,5530,5530,5530,0
|
|
20231122,171200,6363470,5530,5530,5530,5530,0
|
|
20231122,171100,6363470,5530,5530,5530,5530,0
|
|
20231122,171000,6363470,5530,5530,5530,5530,0
|
|
20231122,170900,6363470,5530,5530,5530,5530,0
|
|
20231122,170800,6363470,5530,5530,5530,5530,0
|
|
20231122,170700,6363470,5530,5530,5530,5530,0
|
|
20231122,170600,6363470,5530,5530,5530,5530,0
|
|
20231122,170500,6363470,5530,5530,5530,5530,0
|
|
20231122,170400,6363470,5530,5530,5530,5530,0
|
|
20231122,170300,6363470,5530,5530,5530,5530,0
|
|
20231122,170200,6363470,5530,5530,5530,5530,0
|
|
20231122,170100,6363470,5530,5530,5530,5530,0
|
|
20231122,170000,6363470,5530,5530,5530,5530,0
|
|
20231122,165900,6363470,5530,5530,5530,5530,0
|
|
20231122,165800,6363470,5530,5530,5530,5530,0
|
|
20231122,165700,6363470,5530,5530,5530,5530,0
|
|
20231122,165600,6363470,5530,5530,5530,5530,0
|
|
20231122,165500,6363470,5530,5530,5530,5530,0
|
|
20231122,165400,6363470,5530,5530,5530,5530,0
|
|
20231122,165300,6363470,5530,5530,5530,5530,0
|
|
20231122,165200,6363470,5530,5530,5530,5530,70
|
|
20231122,165100,6363470,5530,5530,5530,5530,0
|
|
20231122,165000,6363470,5530,5530,5530,5530,0
|
|
20231122,164900,6363470,5530,5530,5530,5530,0
|
|
20231122,164800,6363470,5530,5530,5530,5530,0
|
|
20231122,164700,6363470,5530,5530,5530,5530,0
|
|
20231122,164600,6363470,5530,5530,5530,5530,0
|
|
20231122,164500,6363470,5530,5530,5530,5530,0
|
|
20231122,164400,6363470,5530,5530,5530,5530,0
|
|
20231122,164300,6363470,5530,5530,5530,5530,0
|
|
20231122,164200,6363470,5530,5530,5530,5530,0
|
|
20231122,164100,6363470,5530,5530,5530,5530,0
|
|
20231122,164000,6363470,5530,5530,5530,5530,0
|
|
20231122,163900,6363470,5530,5530,5530,5530,0
|
|
20231122,163800,6363470,5530,5530,5530,5530,0
|
|
20231122,163700,6363470,5530,5530,5530,5530,0
|
|
20231122,163600,6363470,5530,5530,5530,5530,0
|
|
20231122,163500,6363470,5530,5530,5530,5530,0
|
|
20231122,163400,6363470,5530,5530,5530,5530,0
|
|
20231122,163300,6363470,5530,5530,5530,5530,0
|
|
20231122,163200,6363470,5530,5530,5530,5530,0
|
|
20231122,163100,6363470,5530,5530,5530,5530,0
|
|
20231122,163000,6363470,5530,5530,5530,5530,0
|
|
20231122,162900,6363470,5530,5530,5530,5530,0
|
|
20231122,162800,6363470,5530,5530,5530,5530,0
|
|
20231122,162700,6363470,5530,5530,5530,5530,0
|
|
20231122,162600,6363470,5530,5530,5530,5530,0
|
|
20231122,162500,6363470,5530,5530,5530,5530,0
|
|
20231122,162400,6363470,5530,5530,5530,5530,0
|
|
20231122,162300,6363470,5530,5530,5530,5530,0
|
|
20231122,162200,6363470,5530,5530,5530,5530,70
|
|
20231122,162100,6363470,5530,5530,5530,5530,0
|
|
20231122,162000,6363470,5530,5530,5530,5530,0
|
|
20231122,161900,6363470,5530,5530,5530,5530,0
|
|
20231122,161800,6363470,5530,5530,5530,5530,0
|
|
20231122,161700,6363470,5530,5530,5530,5530,0
|
|
20231122,161600,6363470,5530,5530,5530,5530,0
|
|
20231122,161500,6363470,5530,5530,5530,5530,0
|
|
20231122,161400,6363470,5530,5530,5530,5530,0
|
|
20231122,161300,6363470,5530,5530,5530,5530,0
|
|
20231122,161200,6363470,5530,5530,5530,5530,0
|
|
20231122,161100,6363470,5530,5530,5530,5530,0
|
|
20231122,161000,6363470,5530,5530,5530,5530,0
|
|
20231122,160900,6363470,5530,5530,5530,5530,0
|
|
20231122,160800,6363470,5530,5530,5530,5530,0
|
|
20231122,160700,6363470,5530,5530,5530,5530,0
|
|
20231122,160600,6363470,5530,5530,5530,5530,0
|
|
20231122,160500,6363470,5530,5530,5530,5530,0
|
|
20231122,160400,6363470,5530,5530,5530,5530,0
|
|
20231122,160300,6363470,5530,5530,5530,5530,0
|
|
20231122,160200,6363470,5530,5530,5530,5530,0
|
|
20231122,160100,6363470,5530,5530,5530,5530,0
|
|
20231122,160000,6363470,5530,5530,5530,5530,0
|
|
20231122,155900,6363470,5530,5530,5530,5530,0
|
|
20231122,155800,6363470,5530,5530,5530,5530,0
|
|
20231122,155700,6363470,5530,5530,5530,5530,0
|
|
20231122,155600,6363470,5530,5530,5530,5530,0
|
|
20231122,155500,6363470,5530,5530,5530,5530,0
|
|
20231122,155400,6363470,5530,5530,5530,5530,0
|
|
20231122,155300,6363470,5530,5530,5530,5530,0
|
|
20231122,155200,6363470,5530,5530,5530,5530,70
|
|
20231122,155100,6363470,5530,5530,5530,5530,0
|
|
20231122,155000,6363470,5530,5530,5530,5530,0
|
|
20231122,154900,6363470,5530,5530,5530,5530,0
|
|
20231122,154800,6363470,5530,5530,5530,5530,0
|
|
20231122,154700,6363470,5530,5530,5530,5530,0
|
|
20231122,154600,6363470,5530,5530,5530,5530,0
|
|
20231122,154500,6363470,5530,5530,5530,5530,0
|
|
20231122,154400,6363470,5530,5530,5530,5530,0
|
|
20231122,154300,6363470,5530,5530,5530,5530,0
|
|
20231122,154200,6363470,5530,5530,5530,5530,0
|
|
20231122,154100,6363470,5530,5530,5530,5530,0
|
|
20231122,154000,6363470,5530,5530,5530,5530,0
|
|
20231122,153900,6363470,5530,5530,5530,5530,0
|
|
20231122,153800,6363470,5530,5530,5530,5530,0
|
|
20231122,153700,6363470,5530,5530,5530,5530,0
|
|
20231122,153600,6363470,5530,5530,5530,5530,0
|
|
20231122,153500,6363470,5530,5530,5530,5530,0
|
|
20231122,153400,6363470,5530,5530,5530,5530,0
|
|
20231122,153300,6363470,5530,5530,5530,5530,0
|
|
20231122,153200,6363470,5530,5530,5530,5530,0
|
|
20231122,153100,6363470,5530,5530,5530,5530,0
|
|
20231122,153000,6363470,5530,5530,5530,5530,70
|
|
20231122,152900,5976370,5520,5520,5520,5520,0
|
|
20231122,152800,5976370,5520,5520,5520,5520,0
|
|
20231122,152700,5976370,5520,5520,5520,5520,0
|
|
20231122,152600,5976370,5520,5520,5520,5520,0
|
|
20231122,152500,5976370,5520,5520,5520,5520,0
|
|
20231122,152400,5976370,5520,5520,5520,5520,0
|
|
20231122,152300,5976370,5520,5520,5520,5520,0
|
|
20231122,152200,5976370,5520,5520,5520,5520,0
|
|
20231122,152100,5976370,5520,5520,5520,5520,0
|
|
20231122,152000,5976370,5520,5520,5520,5520,0
|
|
20231122,151900,5976370,5520,5520,5520,5520,0
|
|
20231122,151800,5976370,5520,5520,5520,5520,0
|
|
20231122,151700,5976370,5520,5520,5520,5520,0
|
|
20231122,151600,5976370,5520,5480,5520,5480,111
|
|
20231122,151500,5368050,5520,5520,5520,5520,0
|
|
20231122,151400,5368050,5520,5520,5520,5520,0
|
|
20231122,151300,5368050,5520,5520,5520,5490,30
|
|
20231122,151200,5203260,5490,5490,5490,5490,0
|
|
20231122,151100,5203260,5490,5490,5490,5490,3
|
|
20231122,151000,5186790,5520,5520,5520,5520,0
|
|
20231122,150900,5186790,5520,5520,5520,5520,0
|
|
20231122,150800,5186790,5520,5520,5520,5520,0
|
|
20231122,150700,5186790,5520,5520,5520,5520,0
|
|
20231122,150600,5186790,5520,5520,5520,5520,0
|
|
20231122,150500,5186790,5520,5520,5520,5520,0
|
|
20231122,150400,5186790,5520,5520,5520,5520,0
|
|
20231122,150300,5186790,5520,5520,5520,5520,0
|
|
20231122,150200,5186790,5520,5520,5520,5520,0
|
|
20231122,150100,5186790,5520,5520,5520,5520,0
|
|
20231122,150000,5186790,5520,5520,5520,5520,0
|
|
20231122,145900,5186790,5520,5520,5520,5520,0
|
|
20231122,145800,5186790,5520,5520,5520,5520,0
|
|
20231122,145700,5186790,5520,5520,5520,5520,10
|
|
20231122,145600,5131590,5530,5530,5530,5530,0
|
|
20231122,145500,5131590,5530,5530,5530,5530,0
|
|
20231122,145400,5131590,5530,5530,5530,5530,0
|
|
20231122,145300,5131590,5530,5530,5530,5530,0
|
|
20231122,145200,5131590,5530,5530,5530,5530,0
|
|
20231122,145100,5131590,5530,5530,5530,5530,0
|
|
20231122,145000,5131590,5530,5530,5530,5530,0
|
|
20231122,144900,5131590,5530,5530,5530,5530,0
|
|
20231122,144800,5131590,5530,5530,5530,5530,0
|
|
20231122,144700,5131590,5530,5530,5530,5530,0
|
|
20231122,144600,5131590,5530,5530,5530,5530,0
|
|
20231122,144500,5131590,5530,5530,5530,5530,0
|
|
20231122,144400,5131590,5530,5530,5530,5530,0
|
|
20231122,144300,5131590,5530,5530,5530,5530,0
|
|
20231122,144200,5131590,5530,5530,5530,5530,0
|
|
20231122,144100,5131590,5530,5530,5530,5530,0
|
|
20231122,144000,5131590,5530,5530,5530,5530,0
|
|
20231122,143900,5131590,5530,5530,5530,5530,0
|
|
20231122,143800,5131590,5530,5530,5530,5530,0
|
|
20231122,143700,5131590,5530,5530,5530,5530,0
|
|
20231122,143600,5131590,5530,5530,5530,5530,0
|
|
20231122,143500,5131590,5530,5530,5530,5530,0
|
|
20231122,143400,5131590,5530,5530,5530,5530,0
|
|
20231122,143300,5131590,5530,5530,5530,5530,0
|
|
20231122,143200,5131590,5530,5530,5530,5530,0
|
|
20231122,143100,5131590,5530,5530,5530,5530,0
|
|
20231122,143000,5131590,5530,5530,5530,5530,0
|
|
20231122,142900,5131590,5530,5530,5530,5530,0
|
|
20231122,142800,5131590,5530,5530,5530,5530,0
|
|
20231122,142700,5131590,5530,5530,5530,5530,0
|
|
20231122,142600,5131590,5530,5530,5530,5530,0
|
|
20231122,142500,5131590,5530,5530,5530,5530,0
|
|
20231122,142400,5131590,5530,5530,5530,5530,0
|
|
20231122,142300,5131590,5530,5530,5530,5530,0
|
|
20231122,142200,5131590,5530,5530,5530,5530,0
|
|
20231122,142100,5131590,5530,5530,5530,5530,0
|
|
20231122,142000,5131590,5530,5530,5530,5530,0
|
|
20231122,141900,5131590,5530,5530,5530,5530,0
|
|
20231122,141800,5131590,5530,5530,5530,5530,0
|
|
20231122,141700,5131590,5530,5530,5530,5530,0
|
|
20231122,141600,5131590,5530,5530,5530,5530,0
|
|
20231122,141500,5131590,5530,5530,5530,5530,0
|
|
20231122,141400,5131590,5530,5530,5530,5530,0
|
|
20231122,141300,5131590,5530,5530,5530,5530,0
|
|
20231122,141200,5131590,5530,5530,5530,5530,0
|
|
20231122,141100,5131590,5530,5530,5530,5530,0
|
|
20231122,141000,5131590,5530,5530,5530,5530,0
|
|
20231122,140900,5131590,5530,5530,5530,5530,0
|
|
20231122,140800,5131590,5530,5530,5530,5530,0
|
|
20231122,140700,5131590,5530,5530,5530,5530,1
|
|
20231122,140600,5126060,5520,5520,5520,5520,0
|
|
20231122,140500,5126060,5520,5520,5520,5520,50
|
|
20231122,140400,4850060,5520,5520,5520,5520,0
|
|
20231122,140300,4850060,5520,5520,5520,5520,0
|
|
20231122,140200,4850060,5520,5520,5520,5520,0
|
|
20231122,140100,4850060,5520,5520,5520,5520,0
|
|
20231122,140000,4850060,5520,5520,5520,5520,0
|
|
20231122,135900,4850060,5520,5520,5520,5520,0
|
|
20231122,135800,4850060,5520,5520,5520,5520,0
|
|
20231122,135700,4850060,5520,5520,5520,5520,0
|
|
20231122,135600,4850060,5520,5520,5520,5520,0
|
|
20231122,135500,4850060,5520,5520,5520,5520,0
|
|
20231122,135400,4850060,5520,5520,5520,5520,0
|
|
20231122,135300,4850060,5520,5520,5520,5520,0
|
|
20231122,135200,4850060,5520,5520,5520,5520,0
|
|
20231122,135100,4850060,5520,5520,5520,5520,0
|
|
20231122,135000,4850060,5520,5520,5520,5520,0
|
|
20231122,134900,4850060,5520,5520,5520,5520,0
|
|
20231122,134800,4850060,5520,5520,5520,5520,0
|
|
20231122,134700,4850060,5520,5520,5520,5520,0
|
|
20231122,134600,4850060,5520,5520,5520,5520,0
|
|
20231122,134500,4850060,5520,5520,5520,5520,0
|
|
20231122,134400,4850060,5520,5520,5520,5520,0
|
|
20231122,134300,4850060,5520,5520,5520,5520,0
|
|
20231122,134200,4850060,5520,5520,5520,5520,0
|
|
20231122,134100,4850060,5520,5520,5520,5520,0
|
|
20231122,134000,4850060,5520,5520,5520,5520,0
|
|
20231122,133900,4850060,5520,5520,5520,5520,0
|
|
20231122,133800,4850060,5520,5520,5520,5520,0
|
|
20231122,133700,4850060,5520,5520,5520,5520,0
|
|
20231122,133600,4850060,5520,5520,5520,5520,0
|
|
20231122,133500,4850060,5520,5520,5520,5520,0
|
|
20231122,133400,4850060,5520,5520,5520,5520,0
|
|
20231122,133300,4850060,5520,5520,5520,5520,0
|
|
20231122,133200,4850060,5520,5520,5520,5520,0
|
|
20231122,133100,4850060,5520,5520,5520,5520,0
|
|
20231122,133000,4850060,5520,5520,5520,5520,0
|
|
20231122,132900,4850060,5520,5520,5520,5520,0
|
|
20231122,132800,4850060,5520,5520,5520,5520,0
|
|
20231122,132700,4850060,5520,5520,5520,5520,0
|
|
20231122,132600,4850060,5520,5520,5520,5520,0
|
|
20231122,132500,4850060,5520,5520,5520,5520,0
|
|
20231122,132400,4850060,5520,5520,5520,5520,0
|
|
20231122,132300,4850060,5520,5520,5520,5520,0
|
|
20231122,132200,4850060,5520,5520,5520,5520,0
|
|
20231122,132100,4850060,5520,5520,5520,5520,0
|
|
20231122,132000,4850060,5520,5520,5520,5520,0
|
|
20231122,131900,4850060,5520,5520,5520,5520,0
|
|
20231122,131800,4850060,5520,5520,5520,5520,0
|
|
20231122,131700,4850060,5520,5520,5520,5520,0
|
|
20231122,131600,4850060,5520,5520,5520,5520,0
|
|
20231122,131500,4850060,5520,5520,5520,5520,0
|
|
20231122,131400,4850060,5520,5520,5520,5520,0
|
|
20231122,131300,4850060,5520,5520,5520,5520,0
|
|
20231122,131200,4850060,5520,5520,5520,5520,0
|
|
20231122,131100,4850060,5520,5520,5520,5520,0
|
|
20231122,131000,4850060,5520,5520,5520,5520,0
|
|
20231122,130900,4850060,5520,5520,5520,5520,0
|
|
20231122,130800,4850060,5520,5520,5520,5520,0
|
|
20231122,130700,4850060,5520,5520,5520,5520,0
|
|
20231122,130600,4850060,5520,5520,5520,5520,0
|
|
20231122,130500,4850060,5520,5520,5520,5520,0
|
|
20231122,130400,4850060,5520,5520,5520,5520,0
|
|
20231122,130300,4850060,5520,5520,5520,5520,0
|
|
20231122,130200,4850060,5520,5520,5520,5520,0
|
|
20231122,130100,4850060,5520,5520,5520,5520,0
|
|
20231122,130000,4850060,5520,5520,5520,5520,0
|
|
20231122,125900,4850060,5520,5520,5520,5520,0
|
|
20231122,125800,4850060,5520,5520,5520,5520,0
|
|
20231122,125700,4850060,5520,5520,5520,5520,0
|
|
20231122,125600,4850060,5520,5520,5520,5520,0
|
|
20231122,125500,4850060,5520,5520,5520,5520,0
|
|
20231122,125400,4850060,5520,5520,5520,5520,0
|
|
20231122,125300,4850060,5520,5520,5520,5520,0
|
|
20231122,125200,4850060,5520,5520,5520,5520,0
|
|
20231122,125100,4850060,5520,5520,5520,5520,0
|
|
20231122,125000,4850060,5520,5520,5520,5520,0
|
|
20231122,124900,4850060,5520,5520,5520,5520,0
|
|
20231122,124800,4850060,5520,5520,5520,5520,0
|
|
20231122,124700,4850060,5520,5520,5520,5520,0
|
|
20231122,124600,4850060,5520,5520,5520,5520,0
|
|
20231122,124500,4850060,5520,5520,5520,5520,0
|
|
20231122,124400,4850060,5520,5520,5520,5520,0
|
|
20231122,124300,4850060,5520,5520,5520,5520,0
|
|
20231122,124200,4850060,5520,5520,5520,5520,0
|
|
20231122,124100,4850060,5520,5520,5520,5520,0
|
|
20231122,124000,4850060,5520,5520,5520,5520,0
|
|
20231122,123900,4850060,5520,5520,5520,5520,0
|
|
20231122,123800,4850060,5520,5520,5520,5520,0
|
|
20231122,123700,4850060,5520,5520,5520,5520,0
|
|
20231122,123600,4850060,5520,5520,5520,5520,0
|
|
20231122,123500,4850060,5520,5520,5520,5520,0
|
|
20231122,123400,4850060,5520,5520,5520,5520,0
|
|
20231122,123300,4850060,5520,5520,5520,5520,0
|
|
20231122,123200,4850060,5520,5520,5520,5520,0
|
|
20231122,123100,4850060,5520,5520,5520,5520,0
|
|
20231122,123000,4850060,5520,5520,5520,5520,0
|
|
20231122,122900,4850060,5520,5520,5520,5520,0
|
|
20231122,122800,4850060,5520,5520,5520,5520,0
|
|
20231122,122700,4850060,5520,5520,5520,5520,0
|
|
20231122,122600,4850060,5520,5520,5520,5520,0
|
|
20231122,122500,4850060,5520,5520,5520,5520,0
|
|
20231122,122400,4850060,5520,5520,5520,5520,0
|
|
20231122,122300,4850060,5520,5520,5520,5520,0
|
|
20231122,122200,4850060,5520,5520,5520,5520,0
|
|
20231122,122100,4850060,5520,5520,5520,5520,0
|
|
20231122,122000,4850060,5520,5520,5520,5520,0
|
|
20231122,121900,4850060,5520,5520,5520,5520,0
|
|
20231122,121800,4850060,5520,5520,5520,5520,0
|
|
20231122,121700,4850060,5520,5520,5520,5520,0
|
|
20231122,121600,4850060,5520,5520,5520,5520,0
|
|
20231122,121500,4850060,5520,5520,5520,5520,0
|
|
20231122,121400,4850060,5520,5520,5520,5520,0
|
|
20231122,121300,4850060,5520,5520,5520,5520,0
|
|
20231122,121200,4850060,5520,5520,5520,5520,0
|
|
20231122,121100,4850060,5520,5520,5520,5520,0
|
|
20231122,121000,4850060,5520,5520,5520,5520,0
|
|
20231122,120900,4850060,5520,5520,5520,5520,0
|
|
20231122,120800,4850060,5520,5520,5520,5520,0
|
|
20231122,120700,4850060,5520,5520,5520,5520,0
|
|
20231122,120600,4850060,5520,5520,5520,5520,0
|
|
20231122,120500,4850060,5520,5520,5520,5520,0
|
|
20231122,120400,4850060,5520,5520,5520,5520,0
|
|
20231122,120300,4850060,5520,5520,5520,5520,0
|
|
20231122,120200,4850060,5520,5520,5520,5520,0
|
|
20231122,120100,4850060,5520,5520,5520,5520,0
|
|
20231122,120000,4850060,5520,5520,5520,5520,0
|
|
20231122,115900,4850060,5520,5520,5520,5520,0
|
|
20231122,115800,4850060,5520,5520,5520,5520,0
|
|
20231122,115700,4850060,5520,5520,5520,5520,0
|
|
20231122,115600,4850060,5520,5520,5520,5520,0
|
|
20231122,115500,4850060,5520,5520,5520,5520,0
|
|
20231122,115400,4850060,5520,5520,5520,5520,0
|
|
20231122,115300,4850060,5520,5520,5520,5520,0
|
|
20231122,115200,4850060,5520,5520,5520,5520,0
|
|
20231122,115100,4850060,5520,5520,5520,5520,0
|
|
20231122,115000,4850060,5520,5520,5520,5520,0
|
|
20231122,114900,4850060,5520,5520,5520,5520,0
|
|
20231122,114800,4850060,5520,5520,5520,5520,0
|
|
20231122,114700,4850060,5520,5520,5520,5520,0
|
|
20231122,114600,4850060,5520,5520,5520,5520,0
|
|
20231122,114500,4850060,5520,5520,5520,5520,0
|
|
20231122,114400,4850060,5520,5520,5520,5520,5
|
|
20231122,114300,4822460,5530,5530,5530,5530,0
|
|
20231122,114200,4822460,5530,5530,5530,5530,0
|
|
20231122,114100,4822460,5530,5530,5530,5530,0
|
|
20231122,114000,4822460,5530,5530,5530,5530,0
|
|
20231122,113900,4822460,5530,5530,5530,5530,0
|
|
20231122,113800,4822460,5530,5530,5530,5530,0
|
|
20231122,113700,4822460,5530,5530,5530,5530,0
|
|
20231122,113600,4822460,5530,5530,5530,5530,0
|
|
20231122,113500,4822460,5530,5530,5530,5530,0
|
|
20231122,113400,4822460,5530,5530,5530,5530,0
|
|
20231122,113300,4822460,5530,5530,5530,5530,0
|
|
20231122,113200,4822460,5530,5530,5530,5530,0
|
|
20231122,113100,4822460,5530,5530,5530,5530,0
|
|
20231122,113000,4822460,5530,5530,5530,5530,0
|
|
20231122,112900,4822460,5530,5530,5530,5530,0
|
|
20231122,112800,4822460,5530,5530,5530,5530,0
|
|
20231122,112700,4822460,5530,5530,5530,5530,0
|
|
20231122,112600,4822460,5530,5530,5530,5530,0
|
|
20231122,112500,4822460,5530,5530,5530,5530,0
|
|
20231122,112400,4822460,5530,5520,5530,5520,5
|
|
20231122,112300,4794850,5520,5520,5520,5520,0
|
|
20231122,112200,4794850,5520,5520,5520,5520,0
|
|
20231122,112100,4794850,5520,5520,5520,5520,0
|
|
20231122,112000,4794850,5520,5520,5520,5520,0
|
|
20231122,111900,4794850,5520,5520,5520,5520,0
|
|
20231122,111800,4794850,5520,5520,5520,5520,0
|
|
20231122,111700,4794850,5520,5520,5520,5520,0
|
|
20231122,111600,4794850,5520,5520,5520,5520,0
|
|
20231122,111500,4794850,5520,5520,5520,5520,0
|
|
20231122,111400,4794850,5520,5520,5520,5520,0
|
|
20231122,111300,4794850,5520,5520,5520,5520,0
|
|
20231122,111200,4794850,5520,5520,5520,5520,0
|
|
20231122,111100,4794850,5520,5520,5520,5520,0
|
|
20231122,111000,4794850,5520,5520,5520,5520,0
|
|
20231122,110900,4794850,5520,5520,5520,5520,0
|
|
20231122,110800,4794850,5520,5520,5520,5520,0
|
|
20231122,110700,4794850,5520,5520,5520,5520,0
|
|
20231122,110600,4794850,5520,5520,5520,5520,0
|
|
20231122,110500,4794850,5520,5520,5520,5520,0
|
|
20231122,110400,4794850,5520,5520,5520,5520,0
|
|
20231122,110300,4794850,5520,5520,5520,5520,0
|
|
20231122,110200,4794850,5520,5520,5520,5520,0
|
|
20231122,110100,4794850,5520,5520,5520,5520,0
|
|
20231122,110000,4794850,5520,5520,5520,5520,0
|
|
20231122,105900,4794850,5520,5520,5520,5520,0
|
|
20231122,105800,4794850,5520,5520,5520,5520,0
|
|
20231122,105700,4794850,5520,5520,5520,5520,0
|
|
20231122,105600,4794850,5520,5520,5520,5520,0
|
|
20231122,105500,4794850,5520,5520,5520,5520,0
|
|
20231122,105400,4794850,5520,5520,5520,5520,0
|
|
20231122,105300,4794850,5520,5520,5520,5520,0
|
|
20231122,105200,4794850,5520,5520,5520,5520,0
|
|
20231122,105100,4794850,5520,5520,5520,5520,0
|
|
20231122,105000,4794850,5520,5520,5520,5520,0
|
|
20231122,104900,4794850,5520,5520,5520,5520,0
|
|
20231122,104800,4794850,5520,5520,5520,5520,0
|
|
20231122,104700,4794850,5520,5520,5520,5520,0
|
|
20231122,104600,4794850,5520,5520,5520,5520,0
|
|
20231122,104500,4794850,5520,5520,5520,5520,0
|
|
20231122,104400,4794850,5520,5520,5520,5520,0
|
|
20231122,104300,4794850,5520,5520,5520,5520,0
|
|
20231122,104200,4794850,5520,5520,5520,5520,0
|
|
20231122,104100,4794850,5520,5520,5520,5520,10
|
|
20231122,104000,4739650,5520,5520,5520,5520,0
|
|
20231122,103900,4739650,5520,5520,5520,5520,0
|
|
20231122,103800,4739650,5520,5520,5520,5520,0
|
|
20231122,103700,4739650,5520,5520,5520,5520,0
|
|
20231122,103600,4739650,5520,5520,5520,5520,0
|
|
20231122,103500,4739650,5520,5480,5520,5480,91
|
|
20231122,103400,4240930,5530,5530,5530,5530,0
|
|
20231122,103300,4240930,5530,5530,5530,5530,0
|
|
20231122,103200,4240930,5530,5530,5530,5530,0
|
|
20231122,103100,4240930,5530,5530,5530,5530,0
|
|
20231122,103000,4240930,5530,5530,5530,5530,0
|
|
20231122,102900,4240930,5530,5530,5530,5530,0
|
|
20231122,102800,4240930,5530,5530,5530,5530,0
|
|
20231122,102700,4240930,5530,5530,5530,5530,0
|
|
20231122,102600,4240930,5530,5530,5530,5530,0
|
|
20231122,102500,4240930,5530,5530,5530,5530,0
|
|
20231122,102400,4240930,5530,5530,5530,5530,0
|
|
20231122,102300,4240930,5530,5530,5530,5530,0
|
|
20231122,102200,4240930,5530,5480,5530,5480,250
|
|
20231122,102100,2870520,5530,5530,5530,5530,0
|
|
20231122,102000,2870520,5530,5530,5530,5530,0
|
|
20231122,101900,2870520,5530,5530,5530,5530,0
|
|
20231122,101800,2870520,5530,5530,5530,5530,200
|
|
20231122,101700,1764520,5530,5530,5530,5530,0
|
|
20231122,101600,1764520,5530,5530,5530,5530,0
|
|
20231122,101500,1764520,5530,5530,5530,5530,0
|
|
20231122,101400,1764520,5530,5530,5530,5530,0
|
|
20231122,101300,1764520,5530,5530,5530,5530,0
|
|
20231122,101200,1764520,5530,5530,5530,5530,0
|
|
20231122,101100,1764520,5530,5530,5530,5530,0
|
|
20231122,101000,1764520,5530,5530,5530,5530,0
|
|
20231122,100900,1764520,5530,5530,5530,5530,20
|
|
20231122,100800,1653920,5530,5530,5530,5530,0
|
|
20231122,100700,1653920,5530,5530,5530,5530,0
|
|
20231122,100600,1653920,5530,5530,5530,5530,0
|
|
20231122,100500,1653920,5530,5530,5530,5530,0
|
|
20231122,100400,1653920,5530,5530,5530,5530,0
|
|
20231122,100300,1653920,5530,5530,5530,5530,0
|
|
20231122,100200,1653920,5530,5530,5530,5530,0
|
|
20231122,100100,1653920,5530,5530,5530,5530,0
|
|
20231122,100000,1653920,5530,5530,5530,5530,0
|
|
20231122,095900,1653920,5530,5530,5530,5530,0
|
|
20231122,095800,1653920,5530,5530,5530,5530,0
|
|
20231122,095700,1653920,5530,5530,5530,5530,0
|
|
20231122,095600,1653920,5530,5530,5530,5530,0
|
|
20231122,095500,1653920,5530,5530,5530,5530,0
|
|
20231122,095400,1653920,5530,5530,5530,5530,0
|
|
20231122,095300,1653920,5530,5530,5530,5530,0
|
|
20231122,095200,1653920,5530,5530,5530,5530,0
|
|
20231122,095100,1653920,5530,5530,5530,5530,0
|
|
20231122,095000,1653920,5530,5530,5530,5530,0
|
|
20231122,094900,1653920,5530,5530,5530,5530,0
|
|
20231122,094800,1653920,5530,5530,5530,5530,60
|
|
20231122,094700,1322120,5530,5530,5530,5530,0
|
|
20231122,094600,1322120,5530,5530,5530,5530,0
|
|
20231122,094500,1322120,5530,5530,5530,5530,0
|
|
20231122,094400,1322120,5530,5530,5530,5530,0
|
|
20231122,094300,1322120,5530,5530,5530,5530,0
|
|
20231122,094200,1322120,5530,5530,5530,5530,0
|
|
20231122,094100,1322120,5530,5530,5530,5530,0
|
|
20231122,094000,1322120,5530,5530,5530,5530,0
|
|
20231122,093900,1322120,5530,5530,5530,5530,0
|
|
20231122,093800,1322120,5530,5530,5530,5530,2
|
|
20231122,093700,1311060,5530,5530,5530,5530,0
|
|
20231122,093600,1311060,5530,5530,5530,5530,0
|
|
20231122,093500,1311060,5530,5530,5530,5530,0
|
|
20231122,093400,1311060,5530,5530,5530,5530,0
|
|
20231122,093300,1311060,5530,5530,5530,5530,0
|
|
20231122,093200,1311060,5530,5530,5530,5530,1
|
|
20231122,093100,1305530,5520,5520,5520,5520,0
|
|
20231122,093000,1305530,5520,5520,5520,5520,0
|
|
20231122,092900,1305530,5520,5520,5520,5520,0
|
|
20231122,092800,1305530,5520,5520,5520,5520,4
|
|
20231122,092700,1283450,5520,5520,5520,5520,0
|
|
20231122,092600,1283450,5520,5520,5520,5520,0
|
|
20231122,092500,1283450,5520,5520,5520,5520,0
|
|
20231122,092400,1283450,5520,5520,5520,5520,0
|
|
20231122,092300,1283450,5520,5520,5520,5520,0
|
|
20231122,092200,1283450,5520,5520,5520,5520,0
|
|
20231122,092100,1283450,5520,5520,5520,5520,0
|
|
20231122,092000,1283450,5520,5520,5520,5520,0
|
|
20231122,091900,1283450,5520,5520,5520,5520,1
|
|
20231122,091800,1277930,5520,5520,5520,5520,1
|
|
20231122,091700,1272410,5480,5480,5480,5480,210
|
|
20231122,091600,121610,5530,5530,5530,5530,0
|
|
20231122,091500,121610,5530,5530,5530,5530,0
|
|
20231122,091400,121610,5530,5530,5530,5530,0
|
|
20231122,091300,121610,5530,5530,5530,5530,0
|
|
20231122,091200,121610,5530,5530,5530,5530,0
|
|
20231122,091100,121610,5530,5530,5530,5530,0
|
|
20231122,091000,121610,5530,5530,5530,5530,20
|
|
20231122,090900,11010,5540,5540,5540,5540,0
|
|
20231122,090800,11010,5540,5540,5540,5540,0
|
|
20231122,090700,11010,5540,5540,5540,5540,0
|
|
20231122,090600,11010,5540,5540,5540,5540,0
|
|
20231122,090500,11010,5540,5540,5540,5540,0
|
|
20231122,090400,11010,5540,5540,5540,5540,0
|
|
20231122,090300,11010,5540,5540,5540,5540,0
|
|
20231122,090200,11010,5540,5540,5540,5540,0
|
|
20231122,090100,11010,5540,5540,5540,5540,1
|
|
20231122,090000,5470,5470,5470,5470,5470,1
|