650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194700,347126100,6760,6760,6760,6760,722
|
|
20231122,194600,347126100,6760,6760,6760,6760,0
|
|
20231122,194500,347126100,6760,6760,6760,6760,0
|
|
20231122,194400,347126100,6760,6760,6760,6760,0
|
|
20231122,194300,347126100,6760,6760,6760,6760,0
|
|
20231122,194200,347126100,6760,6760,6760,6760,0
|
|
20231122,194100,347126100,6760,6760,6760,6760,0
|
|
20231122,194000,347126100,6760,6760,6760,6760,0
|
|
20231122,193900,347126100,6760,6760,6760,6760,0
|
|
20231122,193800,347126100,6760,6760,6760,6760,0
|
|
20231122,193700,347126100,6760,6760,6760,6760,0
|
|
20231122,193600,347126100,6760,6760,6760,6760,0
|
|
20231122,193500,347126100,6760,6760,6760,6760,0
|
|
20231122,193400,347126100,6760,6760,6760,6760,0
|
|
20231122,193300,347126100,6760,6760,6760,6760,0
|
|
20231122,193200,347126100,6760,6760,6760,6760,0
|
|
20231122,193100,347126100,6760,6760,6760,6760,0
|
|
20231122,193000,347126100,6760,6760,6760,6760,0
|
|
20231122,192900,347126100,6760,6760,6760,6760,0
|
|
20231122,192800,347126100,6760,6760,6760,6760,0
|
|
20231122,192700,347126100,6760,6760,6760,6760,0
|
|
20231122,192600,347126100,6760,6760,6760,6760,0
|
|
20231122,192500,347126100,6760,6760,6760,6760,0
|
|
20231122,192400,347126100,6760,6760,6760,6760,0
|
|
20231122,192300,347126100,6760,6760,6760,6760,0
|
|
20231122,192200,347126100,6760,6760,6760,6760,0
|
|
20231122,192100,347126100,6760,6760,6760,6760,0
|
|
20231122,192000,347126100,6760,6760,6760,6760,0
|
|
20231122,191900,347126100,6760,6760,6760,6760,0
|
|
20231122,191800,347126100,6760,6760,6760,6760,0
|
|
20231122,191700,347126100,6760,6760,6760,6760,722
|
|
20231122,191600,347126100,6760,6760,6760,6760,0
|
|
20231122,191500,347126100,6760,6760,6760,6760,0
|
|
20231122,191400,347126100,6760,6760,6760,6760,0
|
|
20231122,191300,347126100,6760,6760,6760,6760,0
|
|
20231122,191200,347126100,6760,6760,6760,6760,0
|
|
20231122,191100,347126100,6760,6760,6760,6760,0
|
|
20231122,191000,347126100,6760,6760,6760,6760,0
|
|
20231122,190900,347126100,6760,6760,6760,6760,0
|
|
20231122,190800,347126100,6760,6760,6760,6760,0
|
|
20231122,190700,347126100,6760,6760,6760,6760,0
|
|
20231122,190600,347126100,6760,6760,6760,6760,0
|
|
20231122,190500,347126100,6760,6760,6760,6760,0
|
|
20231122,190400,347126100,6760,6760,6760,6760,0
|
|
20231122,190300,347126100,6760,6760,6760,6760,0
|
|
20231122,190200,347126100,6760,6760,6760,6760,0
|
|
20231122,190100,347126100,6760,6760,6760,6760,0
|
|
20231122,190000,347126100,6760,6760,6760,6760,0
|
|
20231122,185900,347126100,6760,6760,6760,6760,0
|
|
20231122,185800,347126100,6760,6760,6760,6760,0
|
|
20231122,185700,347126100,6760,6760,6760,6760,0
|
|
20231122,185600,347126100,6760,6760,6760,6760,0
|
|
20231122,185500,347126100,6760,6760,6760,6760,0
|
|
20231122,185400,347126100,6760,6760,6760,6760,0
|
|
20231122,185300,347126100,6760,6760,6760,6760,0
|
|
20231122,185200,347126100,6760,6760,6760,6760,0
|
|
20231122,185100,347126100,6760,6760,6760,6760,0
|
|
20231122,185000,347126100,6760,6760,6760,6760,0
|
|
20231122,184900,347126100,6760,6760,6760,6760,0
|
|
20231122,184800,347126100,6760,6760,6760,6760,0
|
|
20231122,184700,347126100,6760,6760,6760,6760,722
|
|
20231122,184600,347126100,6760,6760,6760,6760,0
|
|
20231122,184500,347126100,6760,6760,6760,6760,0
|
|
20231122,184400,347126100,6760,6760,6760,6760,0
|
|
20231122,184300,347126100,6760,6760,6760,6760,0
|
|
20231122,184200,347126100,6760,6760,6760,6760,0
|
|
20231122,184100,347126100,6760,6760,6760,6760,0
|
|
20231122,184000,347126100,6760,6760,6760,6760,0
|
|
20231122,183900,347126100,6760,6760,6760,6760,0
|
|
20231122,183800,347126100,6760,6760,6760,6760,0
|
|
20231122,183700,347126100,6760,6760,6760,6760,0
|
|
20231122,183600,347126100,6760,6760,6760,6760,0
|
|
20231122,183500,347126100,6760,6760,6760,6760,0
|
|
20231122,183400,347126100,6760,6760,6760,6760,0
|
|
20231122,183300,347126100,6760,6760,6760,6760,0
|
|
20231122,183200,347126100,6760,6760,6760,6760,0
|
|
20231122,183100,347126100,6760,6760,6760,6760,0
|
|
20231122,183000,347126100,6760,6760,6760,6760,0
|
|
20231122,182900,347126100,6760,6760,6760,6760,0
|
|
20231122,182800,347126100,6760,6760,6760,6760,0
|
|
20231122,182700,347126100,6760,6760,6760,6760,0
|
|
20231122,182600,347126100,6760,6760,6760,6760,0
|
|
20231122,182500,347126100,6760,6760,6760,6760,0
|
|
20231122,182400,347126100,6760,6760,6760,6760,0
|
|
20231122,182300,347126100,6760,6760,6760,6760,0
|
|
20231122,182200,347126100,6760,6760,6760,6760,0
|
|
20231122,182100,347126100,6760,6760,6760,6760,0
|
|
20231122,182000,347126100,6760,6760,6760,6760,0
|
|
20231122,181900,347126100,6760,6760,6760,6760,0
|
|
20231122,181800,347126100,6760,6760,6760,6760,0
|
|
20231122,181700,347126100,6760,6760,6760,6760,722
|
|
20231122,181600,347126100,6760,6760,6760,6760,0
|
|
20231122,181500,347126100,6760,6760,6760,6760,0
|
|
20231122,181400,347126100,6760,6760,6760,6760,0
|
|
20231122,181300,347126100,6760,6760,6760,6760,0
|
|
20231122,181200,347126100,6760,6760,6760,6760,0
|
|
20231122,181100,347126100,6760,6760,6760,6760,0
|
|
20231122,181000,347126100,6760,6760,6760,6760,0
|
|
20231122,180900,347126100,6760,6760,6760,6760,0
|
|
20231122,180800,347126100,6760,6760,6760,6760,0
|
|
20231122,180700,347126100,6760,6760,6760,6760,0
|
|
20231122,180600,347126100,6760,6760,6760,6760,0
|
|
20231122,180500,347126100,6760,6760,6760,6760,0
|
|
20231122,180400,347126100,6760,6760,6760,6760,0
|
|
20231122,180300,347126100,6760,6760,6760,6760,0
|
|
20231122,180200,347126100,6760,6760,6760,6760,0
|
|
20231122,180100,347126100,6760,6760,6760,6760,0
|
|
20231122,180000,347126100,6760,6760,6760,6760,0
|
|
20231122,175900,347126100,6760,6760,6760,6760,0
|
|
20231122,175800,347126100,6760,6760,6760,6760,0
|
|
20231122,175700,347126100,6760,6760,6760,6760,0
|
|
20231122,175600,347126100,6760,6760,6760,6760,0
|
|
20231122,175500,347126100,6760,6760,6760,6760,0
|
|
20231122,175400,347126100,6760,6760,6760,6760,0
|
|
20231122,175300,347126100,6760,6760,6760,6760,0
|
|
20231122,175200,347126100,6760,6760,6760,6760,0
|
|
20231122,175100,347126100,6760,6760,6760,6760,0
|
|
20231122,175000,347126100,6760,6760,6760,6760,0
|
|
20231122,174900,347126100,6760,6760,6760,6760,0
|
|
20231122,174800,347126100,6760,6760,6760,6760,0
|
|
20231122,174700,347126100,6760,6760,6760,6760,722
|
|
20231122,174600,347126100,6760,6760,6760,6760,0
|
|
20231122,174500,347126100,6760,6760,6760,6760,0
|
|
20231122,174400,347126100,6760,6760,6760,6760,0
|
|
20231122,174300,347126100,6760,6760,6760,6760,0
|
|
20231122,174200,347126100,6760,6760,6760,6760,0
|
|
20231122,174100,347126100,6760,6760,6760,6760,0
|
|
20231122,174000,347126100,6760,6760,6760,6760,0
|
|
20231122,173900,347126100,6760,6760,6760,6760,0
|
|
20231122,173800,347126100,6760,6760,6760,6760,0
|
|
20231122,173700,347126100,6760,6760,6760,6760,0
|
|
20231122,173600,347126100,6760,6760,6760,6760,0
|
|
20231122,173500,347126100,6760,6760,6760,6760,0
|
|
20231122,173400,347126100,6760,6760,6760,6760,0
|
|
20231122,173300,347126100,6760,6760,6760,6760,0
|
|
20231122,173200,347126100,6760,6760,6760,6760,0
|
|
20231122,173100,347126100,6760,6760,6760,6760,0
|
|
20231122,173000,347126100,6760,6760,6760,6760,0
|
|
20231122,172900,347126100,6760,6760,6760,6760,0
|
|
20231122,172800,347126100,6760,6760,6760,6760,0
|
|
20231122,172700,347126100,6760,6760,6760,6760,0
|
|
20231122,172600,347126100,6760,6760,6760,6760,0
|
|
20231122,172500,347126100,6760,6760,6760,6760,0
|
|
20231122,172400,347126100,6760,6760,6760,6760,0
|
|
20231122,172300,347126100,6760,6760,6760,6760,0
|
|
20231122,172200,347126100,6760,6760,6760,6760,0
|
|
20231122,172100,347126100,6760,6760,6760,6760,0
|
|
20231122,172000,347126100,6760,6760,6760,6760,0
|
|
20231122,171900,347126100,6760,6760,6760,6760,0
|
|
20231122,171800,347126100,6760,6760,6760,6760,0
|
|
20231122,171700,347126100,6760,6760,6760,6760,722
|
|
20231122,171600,347126100,6760,6760,6760,6760,0
|
|
20231122,171500,347126100,6760,6760,6760,6760,0
|
|
20231122,171400,347126100,6760,6760,6760,6760,0
|
|
20231122,171300,347126100,6760,6760,6760,6760,0
|
|
20231122,171200,347126100,6760,6760,6760,6760,0
|
|
20231122,171100,347126100,6760,6760,6760,6760,0
|
|
20231122,171000,347126100,6760,6760,6760,6760,0
|
|
20231122,170900,347126100,6760,6760,6760,6760,0
|
|
20231122,170800,347126100,6760,6760,6760,6760,0
|
|
20231122,170700,347126100,6760,6760,6760,6760,0
|
|
20231122,170600,347126100,6760,6760,6760,6760,0
|
|
20231122,170500,347126100,6760,6760,6760,6760,0
|
|
20231122,170400,347126100,6760,6760,6760,6760,0
|
|
20231122,170300,347126100,6760,6760,6760,6760,0
|
|
20231122,170200,347126100,6760,6760,6760,6760,0
|
|
20231122,170100,347126100,6760,6760,6760,6760,0
|
|
20231122,170000,347126100,6760,6760,6760,6760,0
|
|
20231122,165900,347126100,6760,6760,6760,6760,0
|
|
20231122,165800,347126100,6760,6760,6760,6760,0
|
|
20231122,165700,347126100,6760,6760,6760,6760,0
|
|
20231122,165600,347126100,6760,6760,6760,6760,0
|
|
20231122,165500,347126100,6760,6760,6760,6760,0
|
|
20231122,165400,347126100,6760,6760,6760,6760,0
|
|
20231122,165300,347126100,6760,6760,6760,6760,0
|
|
20231122,165200,347126100,6760,6760,6760,6760,0
|
|
20231122,165100,347126100,6760,6760,6760,6760,0
|
|
20231122,165000,347126100,6760,6760,6760,6760,0
|
|
20231122,164900,347126100,6760,6760,6760,6760,0
|
|
20231122,164800,347126100,6760,6760,6760,6760,0
|
|
20231122,164700,347126100,6760,6760,6760,6760,722
|
|
20231122,164600,347126100,6760,6760,6760,6760,0
|
|
20231122,164500,347126100,6760,6760,6760,6760,0
|
|
20231122,164400,347126100,6760,6760,6760,6760,0
|
|
20231122,164300,347126100,6760,6760,6760,6760,0
|
|
20231122,164200,347126100,6760,6760,6760,6760,0
|
|
20231122,164100,347126100,6760,6760,6760,6760,0
|
|
20231122,164000,347126100,6760,6760,6760,6760,0
|
|
20231122,163900,347126100,6760,6760,6760,6760,0
|
|
20231122,163800,347126100,6760,6760,6760,6760,0
|
|
20231122,163700,347126100,6760,6760,6760,6760,0
|
|
20231122,163600,347126100,6760,6760,6760,6760,0
|
|
20231122,163500,347126100,6760,6760,6760,6760,0
|
|
20231122,163400,347126100,6760,6760,6760,6760,0
|
|
20231122,163300,347126100,6760,6760,6760,6760,0
|
|
20231122,163200,347126100,6760,6760,6760,6760,0
|
|
20231122,163100,347126100,6760,6760,6760,6760,0
|
|
20231122,163000,347126100,6760,6760,6760,6760,0
|
|
20231122,162900,347126100,6760,6760,6760,6760,0
|
|
20231122,162800,347126100,6760,6760,6760,6760,0
|
|
20231122,162700,347126100,6760,6760,6760,6760,0
|
|
20231122,162600,347126100,6760,6760,6760,6760,0
|
|
20231122,162500,347126100,6760,6760,6760,6760,0
|
|
20231122,162400,347126100,6760,6760,6760,6760,0
|
|
20231122,162300,347126100,6760,6760,6760,6760,0
|
|
20231122,162200,347126100,6760,6760,6760,6760,0
|
|
20231122,162100,347126100,6760,6760,6760,6760,0
|
|
20231122,162000,347126100,6760,6760,6760,6760,0
|
|
20231122,161900,347126100,6760,6760,6760,6760,0
|
|
20231122,161800,347126100,6760,6760,6760,6760,0
|
|
20231122,161700,347126100,6760,6760,6760,6760,722
|
|
20231122,161600,347126100,6760,6760,6760,6760,0
|
|
20231122,161500,347126100,6760,6760,6760,6760,0
|
|
20231122,161400,347126100,6760,6760,6760,6760,0
|
|
20231122,161300,347126100,6760,6760,6760,6760,0
|
|
20231122,161200,347126100,6760,6760,6760,6760,0
|
|
20231122,161100,347126100,6760,6760,6760,6760,0
|
|
20231122,161000,347126100,6760,6760,6760,6760,0
|
|
20231122,160900,347126100,6760,6760,6760,6760,0
|
|
20231122,160800,347126100,6760,6760,6760,6760,0
|
|
20231122,160700,347126100,6760,6760,6760,6760,0
|
|
20231122,160600,347126100,6760,6760,6760,6760,0
|
|
20231122,160500,347126100,6760,6760,6760,6760,0
|
|
20231122,160400,347126100,6760,6760,6760,6760,0
|
|
20231122,160300,347126100,6760,6760,6760,6760,0
|
|
20231122,160200,347126100,6760,6760,6760,6760,0
|
|
20231122,160100,347126100,6760,6760,6760,6760,0
|
|
20231122,160000,347126100,6760,6760,6760,6760,0
|
|
20231122,155900,347126100,6760,6760,6760,6760,0
|
|
20231122,155800,347126100,6760,6760,6760,6760,0
|
|
20231122,155700,347126100,6760,6760,6760,6760,0
|
|
20231122,155600,347126100,6760,6760,6760,6760,0
|
|
20231122,155500,347126100,6760,6760,6760,6760,0
|
|
20231122,155400,347126100,6760,6760,6760,6760,0
|
|
20231122,155300,347126100,6760,6760,6760,6760,0
|
|
20231122,155200,347126100,6760,6760,6760,6760,0
|
|
20231122,155100,347126100,6760,6760,6760,6760,0
|
|
20231122,155000,347126100,6760,6760,6760,6760,0
|
|
20231122,154900,347126100,6760,6760,6760,6760,0
|
|
20231122,154800,347126100,6760,6760,6760,6760,0
|
|
20231122,154700,347126100,6760,6760,6760,6760,722
|
|
20231122,154600,347126100,6760,6760,6760,6760,0
|
|
20231122,154500,347126100,6760,6760,6760,6760,0
|
|
20231122,154400,347126100,6760,6760,6760,6760,0
|
|
20231122,154300,347126100,6760,6760,6760,6760,0
|
|
20231122,154200,347126100,6760,6760,6760,6760,0
|
|
20231122,154100,347126100,6760,6760,6760,6760,0
|
|
20231122,154000,347126100,6760,6760,6760,6760,0
|
|
20231122,153900,347126100,6760,6760,6760,6760,0
|
|
20231122,153800,347126100,6760,6760,6760,6760,0
|
|
20231122,153700,347126100,6760,6760,6760,6760,0
|
|
20231122,153600,347126100,6760,6760,6760,6760,0
|
|
20231122,153500,347126100,6760,6760,6760,6760,0
|
|
20231122,153400,347126100,6760,6760,6760,6760,0
|
|
20231122,153300,347126100,6760,6760,6760,6760,0
|
|
20231122,153200,347126100,6760,6760,6760,6760,0
|
|
20231122,153100,347126100,6760,6760,6760,6760,0
|
|
20231122,153000,347126100,6760,6760,6760,6760,722
|
|
20231122,152900,342245380,6750,6750,6750,6750,0
|
|
20231122,152800,342245380,6750,6750,6750,6750,0
|
|
20231122,152700,342245380,6750,6750,6750,6750,0
|
|
20231122,152600,342245380,6750,6750,6750,6750,0
|
|
20231122,152500,342245380,6750,6750,6750,6750,0
|
|
20231122,152400,342245380,6750,6750,6750,6750,0
|
|
20231122,152300,342245380,6750,6750,6750,6750,0
|
|
20231122,152200,342245380,6750,6750,6750,6750,0
|
|
20231122,152100,342245380,6750,6750,6750,6750,0
|
|
20231122,152000,342245380,6750,6750,6750,6750,0
|
|
20231122,151900,342245380,6750,6710,6750,6710,147
|
|
20231122,151800,341253850,6750,6750,6750,6750,0
|
|
20231122,151700,341253850,6750,6750,6750,6750,18
|
|
20231122,151600,341132350,6750,6750,6750,6750,567
|
|
20231122,151500,337305100,6720,6740,6740,6720,207
|
|
20231122,151400,335910200,6750,6750,6750,6750,1
|
|
20231122,151300,335903450,6750,6750,6750,6750,0
|
|
20231122,151200,335903450,6750,6750,6750,6750,0
|
|
20231122,151100,335903450,6750,6750,6750,6750,113
|
|
20231122,151000,335140700,6750,6740,6750,6720,63
|
|
20231122,150900,334716200,6720,6720,6720,6720,0
|
|
20231122,150800,334716200,6720,6720,6720,6720,1
|
|
20231122,150700,334709480,6740,6730,6740,6730,41
|
|
20231122,150600,334433540,6730,6730,6730,6730,30
|
|
20231122,150500,334231640,6740,6740,6740,6740,35
|
|
20231122,150400,333995740,6740,6740,6740,6740,35
|
|
20231122,150300,333759840,6750,6750,6750,6750,0
|
|
20231122,150200,333759840,6750,6750,6750,6750,0
|
|
20231122,150100,333759840,6750,6700,6750,6690,53
|
|
20231122,150000,333404550,6690,6730,6730,6690,647
|
|
20231122,145900,329052640,6680,6680,6680,6680,0
|
|
20231122,145800,329052640,6680,6710,6710,6680,943
|
|
20231122,145700,322747670,6700,6710,6710,6700,161
|
|
20231122,145600,321667420,6700,6700,6700,6700,0
|
|
20231122,145500,321667420,6700,6710,6730,6700,29
|
|
20231122,145400,321472900,6710,6710,6710,6710,0
|
|
20231122,145300,321472900,6710,6710,6710,6710,0
|
|
20231122,145200,321472900,6710,6710,6710,6710,23
|
|
20231122,145100,321318570,6710,6710,6710,6710,8
|
|
20231122,145000,321264890,6710,6710,6710,6710,3
|
|
20231122,144900,321244760,6730,6730,6730,6730,10
|
|
20231122,144800,321177460,6730,6730,6730,6730,10
|
|
20231122,144700,321110160,6730,6730,6730,6730,0
|
|
20231122,144600,321110160,6730,6730,6730,6730,0
|
|
20231122,144500,321110160,6730,6730,6730,6730,0
|
|
20231122,144400,321110160,6730,6730,6730,6730,0
|
|
20231122,144300,321110160,6730,6700,6730,6700,66
|
|
20231122,144200,320667480,6730,6730,6730,6730,0
|
|
20231122,144100,320667480,6730,6730,6730,6730,0
|
|
20231122,144000,320667480,6730,6730,6730,6730,0
|
|
20231122,143900,320667480,6730,6730,6730,6730,0
|
|
20231122,143800,320667480,6730,6730,6730,6730,0
|
|
20231122,143700,320667480,6730,6730,6730,6730,0
|
|
20231122,143600,320667480,6730,6730,6730,6730,18
|
|
20231122,143500,320546340,6680,6690,6690,6680,80
|
|
20231122,143400,320011580,6730,6730,6730,6730,11
|
|
20231122,143300,319937550,6690,6750,6760,6690,842
|
|
20231122,143200,314277040,6750,6750,6750,6750,0
|
|
20231122,143100,314277040,6750,6750,6750,6750,0
|
|
20231122,143000,314277040,6750,6750,6750,6750,1
|
|
20231122,142900,314270290,6750,6750,6750,6750,8
|
|
20231122,142800,314216290,6740,6740,6740,6740,15
|
|
20231122,142700,314115190,6740,6740,6740,6740,13
|
|
20231122,142600,314027570,6760,6760,6760,6760,0
|
|
20231122,142500,314027570,6760,6760,6760,6760,0
|
|
20231122,142400,314027570,6760,6760,6760,6760,0
|
|
20231122,142300,314027570,6760,6750,6760,6750,441
|
|
20231122,142200,311046880,6760,6750,6760,6750,4
|
|
20231122,142100,311019850,6700,6700,6760,6700,11
|
|
20231122,142000,310945970,6760,6760,6760,6760,1
|
|
20231122,141900,310939210,6760,6760,6760,6760,5
|
|
20231122,141800,310905410,6750,6750,6750,6750,1
|
|
20231122,141700,310898660,6760,6760,6760,6760,0
|
|
20231122,141600,310898660,6760,6760,6760,6760,0
|
|
20231122,141500,310898660,6760,6760,6760,6760,0
|
|
20231122,141400,310898660,6760,6760,6760,6760,33
|
|
20231122,141300,310675580,6760,6750,6760,6750,485
|
|
20231122,141200,307397780,6750,6750,6750,6750,0
|
|
20231122,141100,307397780,6750,6720,6750,6720,14
|
|
20231122,141000,307303490,6750,6740,6750,6740,21
|
|
20231122,140900,307161820,6720,6750,6750,6720,324
|
|
20231122,140800,304977060,6760,6760,6760,6760,0
|
|
20231122,140700,304977060,6760,6740,6760,6740,818
|
|
20231122,140600,299463380,6760,6740,6760,6740,57
|
|
20231122,140500,299079080,6760,6760,6760,6760,0
|
|
20231122,140400,299079080,6760,6740,6760,6740,3773
|
|
20231122,140300,273620640,6740,6740,6740,6680,444
|
|
20231122,140200,270628140,6740,6740,6740,6740,0
|
|
20231122,140100,270628140,6740,6740,6740,6740,0
|
|
20231122,140000,270628140,6740,6740,6740,6740,2
|
|
20231122,135900,270614660,6740,6700,6740,6680,5
|
|
20231122,135800,270581140,6730,6730,6730,6730,0
|
|
20231122,135700,270581140,6730,6730,6730,6730,1
|
|
20231122,135600,270574410,6740,6690,6740,6680,62
|
|
20231122,135500,270159730,6740,6740,6740,6740,3
|
|
20231122,135400,270139510,6750,6740,6750,6740,519
|
|
20231122,135300,266638250,6740,6730,6740,6680,585
|
|
20231122,135200,262703290,6730,6730,6730,6730,31
|
|
20231122,135100,262494660,6730,6720,6730,6710,483
|
|
20231122,135000,259250110,6730,6730,6730,6730,6
|
|
20231122,134900,259209730,6730,6730,6730,6730,5
|
|
20231122,134800,259176080,6730,6730,6730,6730,0
|
|
20231122,134700,259176080,6730,6720,6730,6720,60
|
|
20231122,134600,258772830,6710,6690,6720,6690,4135
|
|
20231122,134500,231070170,6680,6680,6680,6680,122
|
|
20231122,134400,230255210,6690,6690,6690,6690,203
|
|
20231122,134300,228897140,6650,6680,6680,6650,866
|
|
20231122,134200,223112350,6680,6680,6680,6680,0
|
|
20231122,134100,223112350,6680,6680,6680,6680,18
|
|
20231122,134000,222992110,6680,6680,6680,6680,218
|
|
20231122,133900,221535870,6680,6680,6680,6680,0
|
|
20231122,133800,221535870,6680,6680,6680,6680,200
|
|
20231122,133700,220199870,6680,6680,6680,6680,111
|
|
20231122,133600,219458390,6680,6670,6680,6670,376
|
|
20231122,133500,216949940,6670,6650,6670,6650,2540
|
|
20231122,133400,200049280,6650,6650,6670,6650,5953
|
|
20231122,133300,160439970,6650,6640,6650,6640,1396
|
|
20231122,133200,151164030,6640,6630,6640,6630,119
|
|
20231122,133100,150373890,6640,6640,6640,6640,0
|
|
20231122,133000,150373890,6640,6640,6640,6640,1
|
|
20231122,132900,150367250,6640,6640,6640,6640,0
|
|
20231122,132800,150367250,6640,6640,6640,6640,342
|
|
20231122,132700,148096370,6640,6640,6640,6640,66
|
|
20231122,132600,147658130,6640,6640,6640,6640,0
|
|
20231122,132500,147658130,6640,6640,6640,6640,533
|
|
20231122,132400,144119010,6640,6640,6640,6640,0
|
|
20231122,132300,144119010,6640,6640,6640,6640,611
|
|
20231122,132200,140061970,6640,6640,6640,6640,0
|
|
20231122,132100,140061970,6640,6630,6640,6620,103
|
|
20231122,132000,139379500,6630,6630,6640,6630,17
|
|
20231122,131900,139266680,6630,6630,6630,6630,0
|
|
20231122,131800,139266680,6630,6630,6630,6630,1186
|
|
20231122,131700,131403500,6630,6630,6630,6630,0
|
|
20231122,131600,131403500,6630,6630,6630,6630,0
|
|
20231122,131500,131403500,6630,6630,6630,6630,0
|
|
20231122,131400,131403500,6630,6630,6630,6630,0
|
|
20231122,131300,131403500,6630,6630,6630,6630,463
|
|
20231122,131200,128333810,6620,6620,6620,6620,10
|
|
20231122,131100,128267610,6630,6630,6630,6630,0
|
|
20231122,131000,128267610,6630,6630,6630,6630,0
|
|
20231122,130900,128267610,6630,6630,6630,6630,0
|
|
20231122,130800,128267610,6630,6630,6630,6630,0
|
|
20231122,130700,128267610,6630,6630,6630,6630,0
|
|
20231122,130600,128267610,6630,6630,6630,6630,0
|
|
20231122,130500,128267610,6630,6630,6630,6630,1
|
|
20231122,130400,128260980,6630,6630,6630,6630,0
|
|
20231122,130300,128260980,6630,6630,6630,6630,441
|
|
20231122,130200,125337150,6630,6630,6630,6630,0
|
|
20231122,130100,125337150,6630,6630,6630,6630,5
|
|
20231122,130000,125304000,6630,6630,6630,6630,2
|
|
20231122,125900,125290740,6630,6630,6630,6630,44
|
|
20231122,125800,124999020,6630,6630,6630,6630,0
|
|
20231122,125700,124999020,6630,6630,6630,6630,0
|
|
20231122,125600,124999020,6630,6630,6630,6630,0
|
|
20231122,125500,124999020,6630,6630,6630,6630,0
|
|
20231122,125400,124999020,6630,6630,6630,6630,0
|
|
20231122,125300,124999020,6630,6630,6630,6630,441
|
|
20231122,125200,122075190,6640,6640,6640,6640,0
|
|
20231122,125100,122075190,6640,6640,6640,6640,0
|
|
20231122,125000,122075190,6640,6640,6640,6640,0
|
|
20231122,124900,122075190,6640,6640,6640,6640,0
|
|
20231122,124800,122075190,6640,6640,6640,6640,0
|
|
20231122,124700,122075190,6640,6640,6640,6640,0
|
|
20231122,124600,122075190,6640,6640,6640,6640,0
|
|
20231122,124500,122075190,6640,6640,6640,6640,0
|
|
20231122,124400,122075190,6640,6640,6640,6640,0
|
|
20231122,124300,122075190,6640,6630,6640,6630,453
|
|
20231122,124200,119070930,6630,6630,6630,6630,0
|
|
20231122,124100,119070930,6630,6630,6630,6630,0
|
|
20231122,124000,119070930,6630,6630,6630,6630,1
|
|
20231122,123900,119064300,6630,6630,6630,6630,0
|
|
20231122,123800,119064300,6630,6630,6630,6630,0
|
|
20231122,123700,119064300,6630,6630,6630,6630,1
|
|
20231122,123600,119057670,6630,6630,6630,6630,4
|
|
20231122,123500,119031150,6630,6630,6630,6630,0
|
|
20231122,123400,119031150,6630,6630,6630,6630,0
|
|
20231122,123300,119031150,6630,6630,6630,6630,474
|
|
20231122,123200,115888530,6630,6630,6630,6630,0
|
|
20231122,123100,115888530,6630,6630,6630,6630,0
|
|
20231122,123000,115888530,6630,6630,6630,6630,1
|
|
20231122,122900,115881900,6630,6630,6630,6630,0
|
|
20231122,122800,115881900,6630,6630,6630,6630,0
|
|
20231122,122700,115881900,6630,6630,6630,6630,0
|
|
20231122,122600,115881900,6630,6630,6630,6630,3
|
|
20231122,122500,115862010,6620,6620,6620,6620,265
|
|
20231122,122400,114107710,6630,6630,6630,6630,0
|
|
20231122,122300,114107710,6630,6630,6630,6630,441
|
|
20231122,122200,111183880,6630,6630,6630,6630,0
|
|
20231122,122100,111183880,6630,6630,6630,6630,0
|
|
20231122,122000,111183880,6630,6630,6630,6630,12
|
|
20231122,121900,111104320,6630,6630,6630,6630,0
|
|
20231122,121800,111104320,6630,6630,6630,6630,0
|
|
20231122,121700,111104320,6630,6630,6630,6630,0
|
|
20231122,121600,111104320,6630,6630,6630,6630,0
|
|
20231122,121500,111104320,6630,6630,6630,6630,0
|
|
20231122,121400,111104320,6630,6630,6630,6630,0
|
|
20231122,121300,111104320,6630,6630,6630,6630,441
|
|
20231122,121200,108180490,6620,6620,6620,6620,1
|
|
20231122,121100,108173870,6630,6630,6630,6630,0
|
|
20231122,121000,108173870,6630,6630,6630,6630,0
|
|
20231122,120900,108173870,6630,6630,6630,6630,0
|
|
20231122,120800,108173870,6630,6630,6630,6630,0
|
|
20231122,120700,108173870,6630,6630,6630,6630,0
|
|
20231122,120600,108173870,6630,6630,6630,6630,0
|
|
20231122,120500,108173870,6630,6630,6630,6630,0
|
|
20231122,120400,108173870,6630,6630,6630,6630,0
|
|
20231122,120300,108173870,6630,6630,6630,6630,444
|
|
20231122,120200,105230150,6630,6630,6630,6630,179
|
|
20231122,120100,104043380,6630,6630,6630,6630,167
|
|
20231122,120000,102936170,6630,6630,6630,6630,79
|
|
20231122,115900,102412400,6630,6630,6630,6630,0
|
|
20231122,115800,102412400,6630,6630,6630,6630,0
|
|
20231122,115700,102412400,6630,6630,6630,6630,0
|
|
20231122,115600,102412400,6630,6630,6630,6630,0
|
|
20231122,115500,102412400,6630,6630,6630,6630,0
|
|
20231122,115400,102412400,6630,6630,6630,6630,0
|
|
20231122,115300,102412400,6630,6630,6630,6630,442
|
|
20231122,115200,99481940,6630,6630,6630,6630,0
|
|
20231122,115100,99481940,6630,6620,6630,6620,253
|
|
20231122,115000,97806900,6630,6630,6630,6630,0
|
|
20231122,114900,97806900,6630,6630,6630,6630,0
|
|
20231122,114800,97806900,6630,6630,6630,6630,0
|
|
20231122,114700,97806900,6630,6630,6630,6630,10
|
|
20231122,114600,97740600,6630,6630,6630,6630,0
|
|
20231122,114500,97740600,6630,6630,6630,6630,0
|
|
20231122,114400,97740600,6630,6630,6630,6630,0
|
|
20231122,114300,97740600,6630,6620,6630,6620,497
|
|
20231122,114200,94450380,6620,6620,6620,6620,0
|
|
20231122,114100,94450380,6620,6620,6620,6620,0
|
|
20231122,114000,94450380,6620,6620,6620,6620,1
|
|
20231122,113900,94443760,6620,6620,6620,6620,0
|
|
20231122,113800,94443760,6620,6620,6620,6620,0
|
|
20231122,113700,94443760,6620,6620,6620,6620,0
|
|
20231122,113600,94443760,6620,6610,6620,6600,17
|
|
20231122,113500,94331330,6620,6620,6620,6620,9
|
|
20231122,113400,94271750,6630,6630,6630,6630,0
|
|
20231122,113300,94271750,6630,6630,6630,6630,474
|
|
20231122,113200,91129130,6630,6630,6630,6630,0
|
|
20231122,113100,91129130,6630,6630,6630,6630,0
|
|
20231122,113000,91129130,6630,6630,6630,6630,0
|
|
20231122,112900,91129130,6630,6630,6630,6630,0
|
|
20231122,112800,91129130,6630,6630,6630,6630,0
|
|
20231122,112700,91129130,6630,6630,6630,6630,0
|
|
20231122,112600,91129130,6630,6630,6630,6630,0
|
|
20231122,112500,91129130,6630,6630,6630,6630,0
|
|
20231122,112400,91129130,6630,6630,6630,6630,44
|
|
20231122,112300,90837410,6630,6620,6630,6620,441
|
|
20231122,112200,87914030,6620,6620,6620,6620,0
|
|
20231122,112100,87914030,6620,6620,6620,6620,0
|
|
20231122,112000,87914030,6620,6620,6620,6620,2
|
|
20231122,111900,87900790,6620,6620,6620,6620,0
|
|
20231122,111800,87900790,6620,6620,6620,6620,0
|
|
20231122,111700,87900790,6620,6620,6620,6620,33
|
|
20231122,111600,87682330,6620,6620,6620,6620,0
|
|
20231122,111500,87682330,6620,6620,6620,6620,0
|
|
20231122,111400,87682330,6620,6620,6620,6620,0
|
|
20231122,111300,87682330,6620,6610,6620,6610,441
|
|
20231122,111200,84767210,6610,6610,6610,6610,0
|
|
20231122,111100,84767210,6610,6610,6610,6610,0
|
|
20231122,111000,84767210,6610,6610,6610,6610,0
|
|
20231122,110900,84767210,6610,6610,6610,6610,0
|
|
20231122,110800,84767210,6610,6610,6610,6610,3
|
|
20231122,110700,84747380,6590,6590,6590,6590,0
|
|
20231122,110600,84747380,6590,6590,6590,6590,0
|
|
20231122,110500,84747380,6590,6590,6590,6590,0
|
|
20231122,110400,84747380,6590,6590,6590,6590,0
|
|
20231122,110300,84747380,6590,6600,6600,6590,461
|
|
20231122,110200,81704980,6590,6590,6590,6590,30
|
|
20231122,110100,81507280,6600,6600,6600,6600,0
|
|
20231122,110000,81507280,6600,6600,6600,6600,1
|
|
20231122,105900,81500680,6590,6590,6590,6590,0
|
|
20231122,105800,81500680,6590,6600,6600,6590,60
|
|
20231122,105700,81105250,6610,6610,6610,6610,2
|
|
20231122,105600,81092030,6600,6600,6600,6600,16
|
|
20231122,105500,80986430,6620,6620,6620,6620,0
|
|
20231122,105400,80986430,6620,6620,6620,6620,0
|
|
20231122,105300,80986430,6620,6610,6620,6610,442
|
|
20231122,105200,78061080,6610,6610,6610,6610,0
|
|
20231122,105100,78061080,6610,6610,6610,6610,0
|
|
20231122,105000,78061080,6610,6610,6610,6610,1
|
|
20231122,104900,78054470,6610,6610,6610,6610,0
|
|
20231122,104800,78054470,6610,6610,6610,6610,11
|
|
20231122,104700,77981760,6610,6610,6610,6610,0
|
|
20231122,104600,77981760,6610,6610,6610,6610,0
|
|
20231122,104500,77981760,6610,6610,6610,6610,0
|
|
20231122,104400,77981760,6610,6610,6610,6610,100
|
|
20231122,104300,77320760,6620,6620,6620,6620,441
|
|
20231122,104200,74401340,6620,6620,6620,6620,0
|
|
20231122,104100,74401340,6620,6620,6620,6620,0
|
|
20231122,104000,74401340,6620,6620,6620,6620,0
|
|
20231122,103900,74401340,6620,6620,6620,6620,0
|
|
20231122,103800,74401340,6620,6620,6620,6620,0
|
|
20231122,103700,74401340,6620,6620,6620,6620,0
|
|
20231122,103600,74401340,6620,6620,6620,6620,0
|
|
20231122,103500,74401340,6620,6620,6620,6620,0
|
|
20231122,103400,74401340,6620,6620,6620,6620,11
|
|
20231122,103300,74328520,6610,6610,6610,6610,441
|
|
20231122,103200,71413510,6610,6610,6610,6610,0
|
|
20231122,103100,71413510,6610,6610,6610,6610,0
|
|
20231122,103000,71413510,6610,6610,6610,6610,2
|
|
20231122,102900,71400290,6610,6610,6610,6610,0
|
|
20231122,102800,71400290,6610,6620,6620,6610,20
|
|
20231122,102700,71267990,6620,6620,6620,6620,0
|
|
20231122,102600,71267990,6620,6620,6620,6620,5
|
|
20231122,102500,71234890,6620,6620,6620,6620,0
|
|
20231122,102400,71234890,6620,6620,6620,6620,0
|
|
20231122,102300,71234890,6620,6610,6620,6610,441
|
|
20231122,102200,68315650,6620,6620,6620,6620,0
|
|
20231122,102100,68315650,6620,6620,6620,6620,6
|
|
20231122,102000,68275930,6580,6580,6580,6580,1
|
|
20231122,101900,68269350,6610,6580,6610,6580,4
|
|
20231122,101800,68242970,6580,6580,6580,6580,153
|
|
20231122,101700,67236230,6580,6580,6580,6580,0
|
|
20231122,101600,67236230,6580,6580,6580,6580,10
|
|
20231122,101500,67170430,6580,6620,6620,6580,3527
|
|
20231122,101400,43925790,6610,6610,6610,6610,0
|
|
20231122,101300,43925790,6610,6610,6610,6610,78
|
|
20231122,101200,43410210,6610,6610,6610,6610,0
|
|
20231122,101100,43410210,6610,6610,6610,6610,170
|
|
20231122,101000,42286510,6640,6640,6640,6640,51
|
|
20231122,100900,41947870,6600,6600,6600,6600,4
|
|
20231122,100800,41921470,6640,6640,6640,6640,0
|
|
20231122,100700,41921470,6640,6640,6640,6640,0
|
|
20231122,100600,41921470,6640,6640,6640,6640,0
|
|
20231122,100500,41921470,6640,6640,6640,6640,0
|
|
20231122,100400,41921470,6640,6640,6640,6640,0
|
|
20231122,100300,41921470,6640,6630,6640,6630,505
|
|
20231122,100200,38568690,6630,6630,6630,6630,0
|
|
20231122,100100,38568690,6630,6630,6630,6630,0
|
|
20231122,100000,38568690,6630,6630,6630,6630,1
|
|
20231122,095900,38562060,6630,6630,6630,6630,0
|
|
20231122,095800,38562060,6630,6630,6630,6630,0
|
|
20231122,095700,38562060,6630,6630,6630,6630,10
|
|
20231122,095600,38495760,6630,6630,6630,6630,0
|
|
20231122,095500,38495760,6630,6630,6630,6630,0
|
|
20231122,095400,38495760,6630,6610,6630,6600,157
|
|
20231122,095300,37458040,6620,6620,6620,6620,442
|
|
20231122,095200,34532000,6610,6630,6630,6610,102
|
|
20231122,095100,33855780,6630,6630,6630,6630,0
|
|
20231122,095000,33855780,6630,6630,6630,6630,0
|
|
20231122,094900,33855780,6630,6620,6630,6610,116
|
|
20231122,094800,33088050,6620,6620,6620,6620,7
|
|
20231122,094700,33041710,6630,6630,6630,6630,0
|
|
20231122,094600,33041710,6630,6630,6630,6630,0
|
|
20231122,094500,33041710,6630,6630,6630,6630,10
|
|
20231122,094400,32975410,6640,6640,6640,6640,0
|
|
20231122,094300,32975410,6640,6620,6640,6620,441
|
|
20231122,094200,30050140,6630,6630,6630,6630,0
|
|
20231122,094100,30050140,6630,6630,6630,6630,0
|
|
20231122,094000,30050140,6630,6620,6630,6620,97
|
|
20231122,093900,29407970,6640,6640,6640,6640,0
|
|
20231122,093800,29407970,6640,6640,6640,6640,1
|
|
20231122,093700,29401330,6640,6640,6640,6640,0
|
|
20231122,093600,29401330,6640,6620,6640,6620,4
|
|
20231122,093500,29374810,6650,6650,6650,6650,0
|
|
20231122,093400,29374810,6650,6650,6650,6650,0
|
|
20231122,093300,29374810,6650,6650,6650,6650,442
|
|
20231122,093200,26435510,6660,6660,6660,6660,0
|
|
20231122,093100,26435510,6660,6660,6660,6660,3
|
|
20231122,093000,26415530,6620,6620,6620,6620,0
|
|
20231122,092900,26415530,6620,6620,6620,6620,5
|
|
20231122,092800,26382430,6660,6660,6660,6660,8
|
|
20231122,092700,26329150,6660,6660,6660,6660,0
|
|
20231122,092600,26329150,6660,6660,6660,6660,0
|
|
20231122,092500,26329150,6660,6660,6660,6660,11
|
|
20231122,092400,26255890,6670,6670,6670,6670,0
|
|
20231122,092300,26255890,6670,6660,6670,6660,443
|
|
20231122,092200,23305490,6650,6650,6650,6650,60
|
|
20231122,092100,22906490,6660,6660,6660,6660,0
|
|
20231122,092000,22906490,6660,6660,6660,6660,0
|
|
20231122,091900,22906490,6660,6660,6660,6660,0
|
|
20231122,091800,22906490,6660,6660,6660,6660,0
|
|
20231122,091700,22906490,6660,6660,6660,6660,0
|
|
20231122,091600,22906490,6660,6660,6660,6660,0
|
|
20231122,091500,22906490,6660,6660,6660,6660,2
|
|
20231122,091400,22893170,6660,6660,6660,6660,0
|
|
20231122,091300,22893170,6660,6640,6660,6640,643
|
|
20231122,091200,18618200,6640,6640,6640,6640,0
|
|
20231122,091100,18618200,6640,6640,6640,6640,0
|
|
20231122,091000,18618200,6640,6640,6640,6640,1
|
|
20231122,090900,18611560,6640,6570,6640,6570,625
|
|
20231122,090800,14463280,6570,6570,6570,6570,20
|
|
20231122,090700,14331880,6570,6600,6600,6570,1000
|
|
20231122,090600,7753120,6640,6640,6640,6640,0
|
|
20231122,090500,7753120,6640,6630,6640,6610,551
|
|
20231122,090400,4106950,6630,6630,6630,6630,0
|
|
20231122,090300,4106950,6630,6610,6630,6570,468
|
|
20231122,090200,1011330,6610,6610,6610,6610,0
|
|
20231122,090100,1011330,6610,6610,6610,6610,1
|
|
20231122,090000,1004720,6610,6610,6610,6610,152
|