689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,202600,74463390,6340,6340,6340,6340,723
|
|
20231121,202500,74463390,6340,6340,6340,6340,0
|
|
20231121,202400,74463390,6340,6340,6340,6340,0
|
|
20231121,202300,74463390,6340,6340,6340,6340,0
|
|
20231121,202200,74463390,6340,6340,6340,6340,0
|
|
20231121,202100,74463390,6340,6340,6340,6340,0
|
|
20231121,202000,74463390,6340,6340,6340,6340,0
|
|
20231121,201900,74463390,6340,6340,6340,6340,0
|
|
20231121,201800,74463390,6340,6340,6340,6340,0
|
|
20231121,201700,74463390,6340,6340,6340,6340,0
|
|
20231121,201600,74463390,6340,6340,6340,6340,0
|
|
20231121,201500,74463390,6340,6340,6340,6340,0
|
|
20231121,201400,74463390,6340,6340,6340,6340,0
|
|
20231121,201300,74463390,6340,6340,6340,6340,0
|
|
20231121,201200,74463390,6340,6340,6340,6340,0
|
|
20231121,201100,74463390,6340,6340,6340,6340,0
|
|
20231121,201000,74463390,6340,6340,6340,6340,0
|
|
20231121,200900,74463390,6340,6340,6340,6340,0
|
|
20231121,200800,74463390,6340,6340,6340,6340,0
|
|
20231121,200700,74463390,6340,6340,6340,6340,0
|
|
20231121,200600,74463390,6340,6340,6340,6340,0
|
|
20231121,200500,74463390,6340,6340,6340,6340,0
|
|
20231121,200400,74463390,6340,6340,6340,6340,0
|
|
20231121,200300,74463390,6340,6340,6340,6340,0
|
|
20231121,200200,74463390,6340,6340,6340,6340,0
|
|
20231121,200100,74463390,6340,6340,6340,6340,0
|
|
20231121,200000,74463390,6340,6340,6340,6340,0
|
|
20231121,195900,74463390,6340,6340,6340,6340,0
|
|
20231121,195800,74463390,6340,6340,6340,6340,0
|
|
20231121,195700,74463390,6340,6340,6340,6340,0
|
|
20231121,195600,74463390,6340,6340,6340,6340,723
|
|
20231121,195500,74463390,6340,6340,6340,6340,0
|
|
20231121,195400,74463390,6340,6340,6340,6340,0
|
|
20231121,195300,74463390,6340,6340,6340,6340,0
|
|
20231121,195200,74463390,6340,6340,6340,6340,0
|
|
20231121,195100,74463390,6340,6340,6340,6340,0
|
|
20231121,195000,74463390,6340,6340,6340,6340,0
|
|
20231121,194900,74463390,6340,6340,6340,6340,0
|
|
20231121,194800,74463390,6340,6340,6340,6340,0
|
|
20231121,194700,74463390,6340,6340,6340,6340,0
|
|
20231121,194600,74463390,6340,6340,6340,6340,0
|
|
20231121,194500,74463390,6340,6340,6340,6340,0
|
|
20231121,194400,74463390,6340,6340,6340,6340,0
|
|
20231121,194300,74463390,6340,6340,6340,6340,0
|
|
20231121,194200,74463390,6340,6340,6340,6340,0
|
|
20231121,194100,74463390,6340,6340,6340,6340,0
|
|
20231121,194000,74463390,6340,6340,6340,6340,0
|
|
20231121,193900,74463390,6340,6340,6340,6340,0
|
|
20231121,193800,74463390,6340,6340,6340,6340,0
|
|
20231121,193700,74463390,6340,6340,6340,6340,0
|
|
20231121,193600,74463390,6340,6340,6340,6340,0
|
|
20231121,193500,74463390,6340,6340,6340,6340,0
|
|
20231121,193400,74463390,6340,6340,6340,6340,0
|
|
20231121,193300,74463390,6340,6340,6340,6340,0
|
|
20231121,193200,74463390,6340,6340,6340,6340,0
|
|
20231121,193100,74463390,6340,6340,6340,6340,0
|
|
20231121,193000,74463390,6340,6340,6340,6340,0
|
|
20231121,192900,74463390,6340,6340,6340,6340,0
|
|
20231121,192800,74463390,6340,6340,6340,6340,0
|
|
20231121,192700,74463390,6340,6340,6340,6340,0
|
|
20231121,192600,74463390,6340,6340,6340,6340,723
|
|
20231121,192500,74463390,6340,6340,6340,6340,0
|
|
20231121,192400,74463390,6340,6340,6340,6340,0
|
|
20231121,192300,74463390,6340,6340,6340,6340,0
|
|
20231121,192200,74463390,6340,6340,6340,6340,0
|
|
20231121,192100,74463390,6340,6340,6340,6340,0
|
|
20231121,192000,74463390,6340,6340,6340,6340,0
|
|
20231121,191900,74463390,6340,6340,6340,6340,0
|
|
20231121,191800,74463390,6340,6340,6340,6340,0
|
|
20231121,191700,74463390,6340,6340,6340,6340,0
|
|
20231121,191600,74463390,6340,6340,6340,6340,0
|
|
20231121,191500,74463390,6340,6340,6340,6340,0
|
|
20231121,191400,74463390,6340,6340,6340,6340,0
|
|
20231121,191300,74463390,6340,6340,6340,6340,0
|
|
20231121,191200,74463390,6340,6340,6340,6340,0
|
|
20231121,191100,74463390,6340,6340,6340,6340,0
|
|
20231121,191000,74463390,6340,6340,6340,6340,0
|
|
20231121,190900,74463390,6340,6340,6340,6340,0
|
|
20231121,190800,74463390,6340,6340,6340,6340,0
|
|
20231121,190700,74463390,6340,6340,6340,6340,0
|
|
20231121,190600,74463390,6340,6340,6340,6340,0
|
|
20231121,190500,74463390,6340,6340,6340,6340,0
|
|
20231121,190400,74463390,6340,6340,6340,6340,0
|
|
20231121,190300,74463390,6340,6340,6340,6340,0
|
|
20231121,190200,74463390,6340,6340,6340,6340,0
|
|
20231121,190100,74463390,6340,6340,6340,6340,0
|
|
20231121,190000,74463390,6340,6340,6340,6340,0
|
|
20231121,185900,74463390,6340,6340,6340,6340,0
|
|
20231121,185800,74463390,6340,6340,6340,6340,0
|
|
20231121,185700,74463390,6340,6340,6340,6340,0
|
|
20231121,185600,74463390,6340,6340,6340,6340,723
|
|
20231121,185500,74463390,6340,6340,6340,6340,0
|
|
20231121,185400,74463390,6340,6340,6340,6340,0
|
|
20231121,185300,74463390,6340,6340,6340,6340,0
|
|
20231121,185200,74463390,6340,6340,6340,6340,0
|
|
20231121,185100,74463390,6340,6340,6340,6340,0
|
|
20231121,185000,74463390,6340,6340,6340,6340,0
|
|
20231121,184900,74463390,6340,6340,6340,6340,0
|
|
20231121,184800,74463390,6340,6340,6340,6340,0
|
|
20231121,184700,74463390,6340,6340,6340,6340,0
|
|
20231121,184600,74463390,6340,6340,6340,6340,0
|
|
20231121,184500,74463390,6340,6340,6340,6340,0
|
|
20231121,184400,74463390,6340,6340,6340,6340,0
|
|
20231121,184300,74463390,6340,6340,6340,6340,0
|
|
20231121,184200,74463390,6340,6340,6340,6340,0
|
|
20231121,184100,74463390,6340,6340,6340,6340,0
|
|
20231121,184000,74463390,6340,6340,6340,6340,0
|
|
20231121,183900,74463390,6340,6340,6340,6340,0
|
|
20231121,183800,74463390,6340,6340,6340,6340,0
|
|
20231121,183700,74463390,6340,6340,6340,6340,0
|
|
20231121,183600,74463390,6340,6340,6340,6340,0
|
|
20231121,183500,74463390,6340,6340,6340,6340,0
|
|
20231121,183400,74463390,6340,6340,6340,6340,0
|
|
20231121,183300,74463390,6340,6340,6340,6340,0
|
|
20231121,183200,74463390,6340,6340,6340,6340,0
|
|
20231121,183100,74463390,6340,6340,6340,6340,0
|
|
20231121,183000,74463390,6340,6340,6340,6340,0
|
|
20231121,182900,74463390,6340,6340,6340,6340,0
|
|
20231121,182800,74463390,6340,6340,6340,6340,0
|
|
20231121,182700,74463390,6340,6340,6340,6340,0
|
|
20231121,182600,74463390,6340,6340,6340,6340,723
|
|
20231121,182500,74463390,6340,6340,6340,6340,0
|
|
20231121,182400,74463390,6340,6340,6340,6340,0
|
|
20231121,182300,74463390,6340,6340,6340,6340,0
|
|
20231121,182200,74463390,6340,6340,6340,6340,0
|
|
20231121,182100,74463390,6340,6340,6340,6340,0
|
|
20231121,182000,74463390,6340,6340,6340,6340,0
|
|
20231121,181900,74463390,6340,6340,6340,6340,0
|
|
20231121,181800,74463390,6340,6340,6340,6340,0
|
|
20231121,181700,74463390,6340,6340,6340,6340,0
|
|
20231121,181600,74463390,6340,6340,6340,6340,0
|
|
20231121,181500,74463390,6340,6340,6340,6340,0
|
|
20231121,181400,74463390,6340,6340,6340,6340,0
|
|
20231121,181300,74463390,6340,6340,6340,6340,0
|
|
20231121,181200,74463390,6340,6340,6340,6340,0
|
|
20231121,181100,74463390,6340,6340,6340,6340,0
|
|
20231121,181000,74463390,6340,6340,6340,6340,0
|
|
20231121,180900,74463390,6340,6340,6340,6340,0
|
|
20231121,180800,74463390,6340,6340,6340,6340,0
|
|
20231121,180700,74463390,6340,6340,6340,6340,0
|
|
20231121,180600,74463390,6340,6340,6340,6340,0
|
|
20231121,180500,74463390,6340,6340,6340,6340,0
|
|
20231121,180400,74463390,6340,6340,6340,6340,0
|
|
20231121,180300,74463390,6340,6340,6340,6340,0
|
|
20231121,180200,74463390,6340,6340,6340,6340,0
|
|
20231121,180100,74463390,6340,6340,6340,6340,0
|
|
20231121,180000,74463390,6340,6340,6340,6340,0
|
|
20231121,175900,74463390,6340,6340,6340,6340,0
|
|
20231121,175800,74463390,6340,6340,6340,6340,0
|
|
20231121,175700,74463390,6340,6340,6340,6340,0
|
|
20231121,175600,74463390,6340,6340,6340,6340,723
|
|
20231121,175500,74463390,6340,6340,6340,6340,0
|
|
20231121,175400,74463390,6340,6340,6340,6340,0
|
|
20231121,175300,74463390,6340,6340,6340,6340,0
|
|
20231121,175200,74463390,6340,6340,6340,6340,0
|
|
20231121,175100,74463390,6340,6340,6340,6340,0
|
|
20231121,175000,74463390,6340,6340,6340,6340,0
|
|
20231121,174900,74463390,6340,6340,6340,6340,0
|
|
20231121,174800,74463390,6340,6340,6340,6340,0
|
|
20231121,174700,74463390,6340,6340,6340,6340,0
|
|
20231121,174600,74463390,6340,6340,6340,6340,0
|
|
20231121,174500,74463390,6340,6340,6340,6340,0
|
|
20231121,174400,74463390,6340,6340,6340,6340,0
|
|
20231121,174300,74463390,6340,6340,6340,6340,0
|
|
20231121,174200,74463390,6340,6340,6340,6340,0
|
|
20231121,174100,74463390,6340,6340,6340,6340,0
|
|
20231121,174000,74463390,6340,6340,6340,6340,0
|
|
20231121,173900,74463390,6340,6340,6340,6340,0
|
|
20231121,173800,74463390,6340,6340,6340,6340,0
|
|
20231121,173700,74463390,6340,6340,6340,6340,0
|
|
20231121,173600,74463390,6340,6340,6340,6340,0
|
|
20231121,173500,74463390,6340,6340,6340,6340,0
|
|
20231121,173400,74463390,6340,6340,6340,6340,0
|
|
20231121,173300,74463390,6340,6340,6340,6340,0
|
|
20231121,173200,74463390,6340,6340,6340,6340,0
|
|
20231121,173100,74463390,6340,6340,6340,6340,0
|
|
20231121,173000,74463390,6340,6340,6340,6340,0
|
|
20231121,172900,74463390,6340,6340,6340,6340,0
|
|
20231121,172800,74463390,6340,6340,6340,6340,0
|
|
20231121,172700,74463390,6340,6340,6340,6340,0
|
|
20231121,172600,74463390,6340,6340,6340,6340,723
|
|
20231121,172500,74463390,6340,6340,6340,6340,0
|
|
20231121,172400,74463390,6340,6340,6340,6340,0
|
|
20231121,172300,74463390,6340,6340,6340,6340,0
|
|
20231121,172200,74463390,6340,6340,6340,6340,0
|
|
20231121,172100,74463390,6340,6340,6340,6340,0
|
|
20231121,172000,74463390,6340,6340,6340,6340,0
|
|
20231121,171900,74463390,6340,6340,6340,6340,0
|
|
20231121,171800,74463390,6340,6340,6340,6340,0
|
|
20231121,171700,74463390,6340,6340,6340,6340,0
|
|
20231121,171600,74463390,6340,6340,6340,6340,0
|
|
20231121,171500,74463390,6340,6340,6340,6340,0
|
|
20231121,171400,74463390,6340,6340,6340,6340,0
|
|
20231121,171300,74463390,6340,6340,6340,6340,0
|
|
20231121,171200,74463390,6340,6340,6340,6340,0
|
|
20231121,171100,74463390,6340,6340,6340,6340,0
|
|
20231121,171000,74463390,6340,6340,6340,6340,0
|
|
20231121,170900,74463390,6340,6340,6340,6340,0
|
|
20231121,170800,74463390,6340,6340,6340,6340,0
|
|
20231121,170700,74463390,6340,6340,6340,6340,0
|
|
20231121,170600,74463390,6340,6340,6340,6340,0
|
|
20231121,170500,74463390,6340,6340,6340,6340,0
|
|
20231121,170400,74463390,6340,6340,6340,6340,0
|
|
20231121,170300,74463390,6340,6340,6340,6340,0
|
|
20231121,170200,74463390,6340,6340,6340,6340,0
|
|
20231121,170100,74463390,6340,6340,6340,6340,0
|
|
20231121,170000,74463390,6340,6340,6340,6340,0
|
|
20231121,165900,74463390,6340,6340,6340,6340,0
|
|
20231121,165800,74463390,6340,6340,6340,6340,0
|
|
20231121,165700,74463390,6340,6340,6340,6340,0
|
|
20231121,165600,74463390,6340,6340,6340,6340,723
|
|
20231121,165500,74463390,6340,6340,6340,6340,0
|
|
20231121,165400,74463390,6340,6340,6340,6340,0
|
|
20231121,165300,74463390,6340,6340,6340,6340,0
|
|
20231121,165200,74463390,6340,6340,6340,6340,0
|
|
20231121,165100,74463390,6340,6340,6340,6340,0
|
|
20231121,165000,74463390,6340,6340,6340,6340,0
|
|
20231121,164900,74463390,6340,6340,6340,6340,0
|
|
20231121,164800,74463390,6340,6340,6340,6340,0
|
|
20231121,164700,74463390,6340,6340,6340,6340,0
|
|
20231121,164600,74463390,6340,6340,6340,6340,0
|
|
20231121,164500,74463390,6340,6340,6340,6340,0
|
|
20231121,164400,74463390,6340,6340,6340,6340,0
|
|
20231121,164300,74463390,6340,6340,6340,6340,0
|
|
20231121,164200,74463390,6340,6340,6340,6340,0
|
|
20231121,164100,74463390,6340,6340,6340,6340,0
|
|
20231121,164000,74463390,6340,6340,6340,6340,0
|
|
20231121,163900,74463390,6340,6340,6340,6340,0
|
|
20231121,163800,74463390,6340,6340,6340,6340,0
|
|
20231121,163700,74463390,6340,6340,6340,6340,0
|
|
20231121,163600,74463390,6340,6340,6340,6340,0
|
|
20231121,163500,74463390,6340,6340,6340,6340,0
|
|
20231121,163400,74463390,6340,6340,6340,6340,0
|
|
20231121,163300,74463390,6340,6340,6340,6340,0
|
|
20231121,163200,74463390,6340,6340,6340,6340,0
|
|
20231121,163100,74463390,6340,6340,6340,6340,0
|
|
20231121,163000,74463390,6340,6340,6340,6340,0
|
|
20231121,162900,74463390,6340,6340,6340,6340,0
|
|
20231121,162800,74463390,6340,6340,6340,6340,0
|
|
20231121,162700,74463390,6340,6340,6340,6340,0
|
|
20231121,162600,74463390,6340,6340,6340,6340,723
|
|
20231121,162500,74463390,6340,6340,6340,6340,0
|
|
20231121,162400,74463390,6340,6340,6340,6340,0
|
|
20231121,162300,74463390,6340,6340,6340,6340,0
|
|
20231121,162200,74463390,6340,6340,6340,6340,0
|
|
20231121,162100,74463390,6340,6340,6340,6340,0
|
|
20231121,162000,74463390,6340,6340,6340,6340,0
|
|
20231121,161900,74463390,6340,6340,6340,6340,0
|
|
20231121,161800,74463390,6340,6340,6340,6340,0
|
|
20231121,161700,74463390,6340,6340,6340,6340,0
|
|
20231121,161600,74463390,6340,6340,6340,6340,0
|
|
20231121,161500,74463390,6340,6340,6340,6340,0
|
|
20231121,161400,74463390,6340,6340,6340,6340,0
|
|
20231121,161300,74463390,6340,6340,6340,6340,0
|
|
20231121,161200,74463390,6340,6340,6340,6340,0
|
|
20231121,161100,74463390,6340,6340,6340,6340,0
|
|
20231121,161000,74463390,6340,6340,6340,6340,0
|
|
20231121,160900,74463390,6340,6340,6340,6340,0
|
|
20231121,160800,74463390,6340,6340,6340,6340,0
|
|
20231121,160700,74463390,6340,6340,6340,6340,0
|
|
20231121,160600,74463390,6340,6340,6340,6340,0
|
|
20231121,160500,74463390,6340,6340,6340,6340,0
|
|
20231121,160400,74463390,6340,6340,6340,6340,0
|
|
20231121,160300,74463390,6340,6340,6340,6340,0
|
|
20231121,160200,74463390,6340,6340,6340,6340,0
|
|
20231121,160100,74463390,6340,6340,6340,6340,0
|
|
20231121,160000,74463390,6340,6340,6340,6340,0
|
|
20231121,155900,74463390,6340,6340,6340,6340,0
|
|
20231121,155800,74463390,6340,6340,6340,6340,0
|
|
20231121,155700,74463390,6340,6340,6340,6340,0
|
|
20231121,155600,74463390,6340,6340,6340,6340,723
|
|
20231121,155500,74463390,6340,6340,6340,6340,0
|
|
20231121,155400,74463390,6340,6340,6340,6340,0
|
|
20231121,155300,74463390,6340,6340,6340,6340,0
|
|
20231121,155200,74463390,6340,6340,6340,6340,0
|
|
20231121,155100,74463390,6340,6340,6340,6340,0
|
|
20231121,155000,74463390,6340,6340,6340,6340,0
|
|
20231121,154900,74463390,6340,6340,6340,6340,0
|
|
20231121,154800,74463390,6340,6340,6340,6340,0
|
|
20231121,154700,74463390,6340,6340,6340,6340,0
|
|
20231121,154600,74463390,6340,6340,6340,6340,0
|
|
20231121,154500,74463390,6340,6340,6340,6340,0
|
|
20231121,154400,74463390,6340,6340,6340,6340,0
|
|
20231121,154300,74463390,6340,6340,6340,6340,0
|
|
20231121,154200,74463390,6340,6340,6340,6340,0
|
|
20231121,154100,74463390,6340,6340,6340,6340,0
|
|
20231121,154000,74463390,6340,6340,6340,6340,0
|
|
20231121,153900,74463390,6340,6340,6340,6340,0
|
|
20231121,153800,74463390,6340,6340,6340,6340,0
|
|
20231121,153700,74463390,6340,6340,6340,6340,0
|
|
20231121,153600,74463390,6340,6340,6340,6340,0
|
|
20231121,153500,74463390,6340,6340,6340,6340,0
|
|
20231121,153400,74463390,6340,6340,6340,6340,0
|
|
20231121,153300,74463390,6340,6340,6340,6340,0
|
|
20231121,153200,74463390,6340,6340,6340,6340,0
|
|
20231121,153100,74463390,6340,6340,6340,6340,0
|
|
20231121,153000,74463390,6340,6340,6340,6340,723
|
|
20231121,152900,69879570,6350,6350,6350,6350,0
|
|
20231121,152800,69879570,6350,6350,6350,6350,0
|
|
20231121,152700,69879570,6350,6350,6350,6350,0
|
|
20231121,152600,69879570,6350,6350,6350,6350,0
|
|
20231121,152500,69879570,6350,6350,6350,6350,0
|
|
20231121,152400,69879570,6350,6350,6350,6350,0
|
|
20231121,152300,69879570,6350,6350,6350,6350,0
|
|
20231121,152200,69879570,6350,6350,6350,6350,0
|
|
20231121,152100,69879570,6350,6350,6350,6350,0
|
|
20231121,152000,69879570,6350,6350,6350,6350,0
|
|
20231121,151900,69879570,6350,6350,6350,6350,0
|
|
20231121,151800,69879570,6350,6350,6350,6350,73
|
|
20231121,151700,69416020,6370,6370,6370,6370,0
|
|
20231121,151600,69416020,6370,6370,6370,6370,0
|
|
20231121,151500,69416020,6370,6370,6370,6370,10
|
|
20231121,151400,69352320,6370,6370,6370,6370,0
|
|
20231121,151300,69352320,6370,6370,6370,6370,0
|
|
20231121,151200,69352320,6370,6370,6370,6370,0
|
|
20231121,151100,69352320,6370,6370,6370,6370,0
|
|
20231121,151000,69352320,6370,6370,6370,6370,0
|
|
20231121,150900,69352320,6370,6370,6370,6370,0
|
|
20231121,150800,69352320,6370,6370,6370,6370,0
|
|
20231121,150700,69352320,6370,6370,6370,6370,0
|
|
20231121,150600,69352320,6370,6370,6370,6370,0
|
|
20231121,150500,69352320,6370,6370,6370,6370,0
|
|
20231121,150400,69352320,6370,6370,6370,6370,0
|
|
20231121,150300,69352320,6370,6370,6370,6370,0
|
|
20231121,150200,69352320,6370,6370,6370,6370,0
|
|
20231121,150100,69352320,6370,6370,6370,6370,0
|
|
20231121,150000,69352320,6370,6370,6370,6370,0
|
|
20231121,145900,69352320,6370,6370,6370,6370,0
|
|
20231121,145800,69352320,6370,6370,6370,6370,0
|
|
20231121,145700,69352320,6370,6370,6370,6370,0
|
|
20231121,145600,69352320,6370,6370,6370,6370,0
|
|
20231121,145500,69352320,6370,6370,6370,6370,0
|
|
20231121,145400,69352320,6370,6370,6370,6370,0
|
|
20231121,145300,69352320,6370,6370,6370,6370,0
|
|
20231121,145200,69352320,6370,6370,6370,6370,1
|
|
20231121,145100,69345950,6330,6330,6330,6330,0
|
|
20231121,145000,69345950,6330,6360,6360,6330,599
|
|
20231121,144900,65545890,6360,6360,6360,6360,201
|
|
20231121,144800,64267530,6380,6380,6380,6380,0
|
|
20231121,144700,64267530,6380,6380,6380,6380,0
|
|
20231121,144600,64267530,6380,6380,6380,6380,1
|
|
20231121,144500,64261150,6370,6370,6370,6370,10
|
|
20231121,144400,64197450,6360,6360,6360,6360,0
|
|
20231121,144300,64197450,6360,6360,6360,6360,0
|
|
20231121,144200,64197450,6360,6360,6360,6360,0
|
|
20231121,144100,64197450,6360,6370,6370,6360,50
|
|
20231121,144000,63879050,6380,6380,6380,6380,0
|
|
20231121,143900,63879050,6380,6380,6380,6380,0
|
|
20231121,143800,63879050,6380,6380,6380,6380,0
|
|
20231121,143700,63879050,6380,6370,6380,6370,11
|
|
20231121,143600,63808970,6380,6380,6380,6380,0
|
|
20231121,143500,63808970,6380,6380,6380,6380,0
|
|
20231121,143400,63808970,6380,6380,6380,6380,0
|
|
20231121,143300,63808970,6380,6380,6380,6380,0
|
|
20231121,143200,63808970,6380,6380,6380,6380,0
|
|
20231121,143100,63808970,6380,6380,6380,6380,0
|
|
20231121,143000,63808970,6380,6380,6380,6380,0
|
|
20231121,142900,63808970,6380,6380,6380,6380,0
|
|
20231121,142800,63808970,6380,6380,6380,6380,0
|
|
20231121,142700,63808970,6380,6380,6380,6380,0
|
|
20231121,142600,63808970,6380,6370,6380,6370,20
|
|
20231121,142500,63681380,6380,6380,6380,6380,0
|
|
20231121,142400,63681380,6380,6380,6380,6380,0
|
|
20231121,142300,63681380,6380,6380,6380,6380,0
|
|
20231121,142200,63681380,6380,6360,6380,6360,32
|
|
20231121,142100,63477800,6370,6370,6370,6370,0
|
|
20231121,142000,63477800,6370,6370,6370,6370,0
|
|
20231121,141900,63477800,6370,6370,6370,6370,0
|
|
20231121,141800,63477800,6370,6370,6370,6370,0
|
|
20231121,141700,63477800,6370,6370,6370,6370,0
|
|
20231121,141600,63477800,6370,6370,6370,6370,0
|
|
20231121,141500,63477800,6370,6370,6370,6370,0
|
|
20231121,141400,63477800,6370,6370,6370,6370,0
|
|
20231121,141300,63477800,6370,6370,6370,6370,0
|
|
20231121,141200,63477800,6370,6370,6370,6370,0
|
|
20231121,141100,63477800,6370,6370,6370,6370,0
|
|
20231121,141000,63477800,6370,6370,6370,6370,0
|
|
20231121,140900,63477800,6370,6370,6370,6370,0
|
|
20231121,140800,63477800,6370,6370,6370,6370,0
|
|
20231121,140700,63477800,6370,6370,6370,6370,0
|
|
20231121,140600,63477800,6370,6370,6370,6370,0
|
|
20231121,140500,63477800,6370,6370,6370,6370,0
|
|
20231121,140400,63477800,6370,6370,6370,6370,5
|
|
20231121,140300,63445950,6370,6370,6370,6370,0
|
|
20231121,140200,63445950,6370,6370,6370,6370,0
|
|
20231121,140100,63445950,6370,6370,6370,6370,0
|
|
20231121,140000,63445950,6370,6370,6370,6370,0
|
|
20231121,135900,63445950,6370,6370,6370,6370,643
|
|
20231121,135800,59350040,6370,6370,6370,6370,1
|
|
20231121,135700,59343670,6370,6370,6370,6370,1
|
|
20231121,135600,59337300,6350,6350,6350,6350,0
|
|
20231121,135500,59337300,6350,6350,6350,6350,0
|
|
20231121,135400,59337300,6350,6350,6350,6350,0
|
|
20231121,135300,59337300,6350,6350,6350,6350,0
|
|
20231121,135200,59337300,6350,6350,6350,6350,0
|
|
20231121,135100,59337300,6350,6350,6350,6350,0
|
|
20231121,135000,59337300,6350,6350,6350,6350,0
|
|
20231121,134900,59337300,6350,6350,6350,6350,0
|
|
20231121,134800,59337300,6350,6350,6350,6350,0
|
|
20231121,134700,59337300,6350,6350,6350,6350,0
|
|
20231121,134600,59337300,6350,6350,6350,6350,0
|
|
20231121,134500,59337300,6350,6350,6350,6350,1
|
|
20231121,134400,59330950,6350,6350,6350,6350,0
|
|
20231121,134300,59330950,6350,6350,6350,6350,0
|
|
20231121,134200,59330950,6350,6350,6350,6350,0
|
|
20231121,134100,59330950,6350,6350,6350,6350,0
|
|
20231121,134000,59330950,6350,6350,6350,6350,101
|
|
20231121,133900,58689600,6360,6360,6360,6360,0
|
|
20231121,133800,58689600,6360,6360,6360,6360,0
|
|
20231121,133700,58689600,6360,6360,6360,6360,0
|
|
20231121,133600,58689600,6360,6360,6360,6360,0
|
|
20231121,133500,58689600,6360,6360,6360,6360,46
|
|
20231121,133400,58397040,6380,6380,6380,6380,0
|
|
20231121,133300,58397040,6380,6380,6380,6380,0
|
|
20231121,133200,58397040,6380,6380,6380,6380,0
|
|
20231121,133100,58397040,6380,6380,6380,6380,1
|
|
20231121,133000,58390660,6380,6380,6380,6380,0
|
|
20231121,132900,58390660,6380,6380,6380,6380,0
|
|
20231121,132800,58390660,6380,6380,6380,6380,0
|
|
20231121,132700,58390660,6380,6380,6380,6380,0
|
|
20231121,132600,58390660,6380,6380,6380,6380,0
|
|
20231121,132500,58390660,6380,6380,6380,6380,0
|
|
20231121,132400,58390660,6380,6380,6380,6380,1
|
|
20231121,132300,58384280,6370,6370,6370,6370,0
|
|
20231121,132200,58384280,6370,6370,6370,6370,0
|
|
20231121,132100,58384280,6370,6370,6370,6370,0
|
|
20231121,132000,58384280,6370,6370,6370,6370,0
|
|
20231121,131900,58384280,6370,6370,6370,6370,76
|
|
20231121,131800,57900160,6370,6370,6370,6370,1
|
|
20231121,131700,57893790,6360,6360,6360,6360,0
|
|
20231121,131600,57893790,6360,6360,6360,6360,0
|
|
20231121,131500,57893790,6360,6360,6360,6360,0
|
|
20231121,131400,57893790,6360,6360,6360,6360,0
|
|
20231121,131300,57893790,6360,6360,6360,6360,0
|
|
20231121,131200,57893790,6360,6360,6360,6360,0
|
|
20231121,131100,57893790,6360,6360,6360,6360,0
|
|
20231121,131000,57893790,6360,6360,6360,6360,0
|
|
20231121,130900,57893790,6360,6360,6360,6360,0
|
|
20231121,130800,57893790,6360,6360,6360,6360,0
|
|
20231121,130700,57893790,6360,6360,6360,6360,0
|
|
20231121,130600,57893790,6360,6360,6360,6360,0
|
|
20231121,130500,57893790,6360,6360,6360,6360,57
|
|
20231121,130400,57531270,6370,6370,6370,6370,0
|
|
20231121,130300,57531270,6370,6370,6370,6370,0
|
|
20231121,130200,57531270,6370,6370,6370,6370,137
|
|
20231121,130100,56658580,6370,6370,6370,6370,0
|
|
20231121,130000,56658580,6370,6370,6370,6370,0
|
|
20231121,125900,56658580,6370,6370,6370,6370,0
|
|
20231121,125800,56658580,6370,6370,6370,6370,0
|
|
20231121,125700,56658580,6370,6370,6370,6370,0
|
|
20231121,125600,56658580,6370,6370,6370,6370,0
|
|
20231121,125500,56658580,6370,6370,6370,6370,0
|
|
20231121,125400,56658580,6370,6370,6370,6370,0
|
|
20231121,125300,56658580,6370,6370,6370,6370,0
|
|
20231121,125200,56658580,6370,6370,6370,6370,0
|
|
20231121,125100,56658580,6370,6370,6370,6370,0
|
|
20231121,125000,56658580,6370,6370,6370,6370,0
|
|
20231121,124900,56658580,6370,6370,6370,6370,0
|
|
20231121,124800,56658580,6370,6370,6370,6370,0
|
|
20231121,124700,56658580,6370,6370,6370,6370,0
|
|
20231121,124600,56658580,6370,6370,6370,6370,0
|
|
20231121,124500,56658580,6370,6370,6370,6370,0
|
|
20231121,124400,56658580,6370,6370,6370,6370,0
|
|
20231121,124300,56658580,6370,6370,6370,6370,0
|
|
20231121,124200,56658580,6370,6370,6370,6370,0
|
|
20231121,124100,56658580,6370,6370,6370,6370,2
|
|
20231121,124000,56645840,6360,6360,6360,6360,0
|
|
20231121,123900,56645840,6360,6360,6360,6360,0
|
|
20231121,123800,56645840,6360,6360,6360,6360,0
|
|
20231121,123700,56645840,6360,6360,6360,6360,0
|
|
20231121,123600,56645840,6360,6360,6360,6360,0
|
|
20231121,123500,56645840,6360,6360,6360,6360,0
|
|
20231121,123400,56645840,6360,6360,6360,6360,0
|
|
20231121,123300,56645840,6360,6360,6360,6360,0
|
|
20231121,123200,56645840,6360,6360,6360,6360,0
|
|
20231121,123100,56645840,6360,6360,6360,6360,0
|
|
20231121,123000,56645840,6360,6360,6360,6360,1
|
|
20231121,122900,56639480,6370,6370,6370,6370,0
|
|
20231121,122800,56639480,6370,6370,6370,6370,1
|
|
20231121,122700,56633110,6370,6370,6370,6370,0
|
|
20231121,122600,56633110,6370,6370,6370,6370,0
|
|
20231121,122500,56633110,6370,6370,6370,6370,0
|
|
20231121,122400,56633110,6370,6370,6370,6370,1
|
|
20231121,122300,56626740,6370,6370,6370,6370,0
|
|
20231121,122200,56626740,6370,6370,6370,6370,19
|
|
20231121,122100,56505710,6360,6360,6360,6360,3
|
|
20231121,122000,56486630,6350,6350,6350,6350,0
|
|
20231121,121900,56486630,6350,6350,6350,6350,0
|
|
20231121,121800,56486630,6350,6350,6350,6350,0
|
|
20231121,121700,56486630,6350,6350,6350,6350,0
|
|
20231121,121600,56486630,6350,6350,6350,6350,0
|
|
20231121,121500,56486630,6350,6350,6350,6350,7
|
|
20231121,121400,56442180,6370,6370,6370,6370,0
|
|
20231121,121300,56442180,6370,6370,6370,6370,2
|
|
20231121,121200,56429440,6360,6360,6360,6360,0
|
|
20231121,121100,56429440,6360,6360,6360,6360,0
|
|
20231121,121000,56429440,6360,6360,6360,6360,0
|
|
20231121,120900,56429440,6360,6360,6360,6360,0
|
|
20231121,120800,56429440,6360,6360,6360,6360,0
|
|
20231121,120700,56429440,6360,6360,6360,6360,0
|
|
20231121,120600,56429440,6360,6360,6360,6360,0
|
|
20231121,120500,56429440,6360,6360,6360,6360,0
|
|
20231121,120400,56429440,6360,6360,6360,6360,0
|
|
20231121,120300,56429440,6360,6360,6360,6360,0
|
|
20231121,120200,56429440,6360,6360,6360,6360,0
|
|
20231121,120100,56429440,6360,6360,6360,6360,0
|
|
20231121,120000,56429440,6360,6360,6360,6360,0
|
|
20231121,115900,56429440,6360,6360,6360,6360,0
|
|
20231121,115800,56429440,6360,6360,6360,6360,0
|
|
20231121,115700,56429440,6360,6360,6360,6360,0
|
|
20231121,115600,56429440,6360,6360,6360,6360,0
|
|
20231121,115500,56429440,6360,6360,6360,6360,8
|
|
20231121,115400,56378560,6360,6360,6360,6360,0
|
|
20231121,115300,56378560,6360,6360,6360,6360,0
|
|
20231121,115200,56378560,6360,6360,6360,6360,0
|
|
20231121,115100,56378560,6360,6360,6360,6360,0
|
|
20231121,115000,56378560,6360,6360,6360,6360,0
|
|
20231121,114900,56378560,6360,6360,6360,6360,1
|
|
20231121,114800,56372200,6360,6360,6360,6360,159
|
|
20231121,114700,55360960,6360,6360,6360,6360,0
|
|
20231121,114600,55360960,6360,6360,6360,6360,1
|
|
20231121,114500,55354600,6360,6360,6360,6360,0
|
|
20231121,114400,55354600,6360,6360,6360,6360,0
|
|
20231121,114300,55354600,6360,6360,6360,6360,0
|
|
20231121,114200,55354600,6360,6360,6360,6360,0
|
|
20231121,114100,55354600,6360,6360,6360,6360,0
|
|
20231121,114000,55354600,6360,6360,6360,6360,0
|
|
20231121,113900,55354600,6360,6360,6360,6360,0
|
|
20231121,113800,55354600,6360,6360,6360,6360,0
|
|
20231121,113700,55354600,6360,6360,6360,6360,15
|
|
20231121,113600,55259200,6360,6360,6360,6360,0
|
|
20231121,113500,55259200,6360,6360,6360,6360,0
|
|
20231121,113400,55259200,6360,6360,6360,6360,0
|
|
20231121,113300,55259200,6360,6360,6360,6360,0
|
|
20231121,113200,55259200,6360,6360,6360,6360,0
|
|
20231121,113100,55259200,6360,6360,6360,6360,0
|
|
20231121,113000,55259200,6360,6360,6360,6360,0
|
|
20231121,112900,55259200,6360,6360,6360,6360,0
|
|
20231121,112800,55259200,6360,6360,6360,6360,0
|
|
20231121,112700,55259200,6360,6360,6360,6360,0
|
|
20231121,112600,55259200,6360,6360,6360,6360,0
|
|
20231121,112500,55259200,6360,6360,6360,6360,0
|
|
20231121,112400,55259200,6360,6360,6360,6360,0
|
|
20231121,112300,55259200,6360,6360,6360,6360,0
|
|
20231121,112200,55259200,6360,6360,6360,6360,0
|
|
20231121,112100,55259200,6360,6360,6360,6360,1
|
|
20231121,112000,55252840,6340,6340,6340,6340,199
|
|
20231121,111900,53991180,6340,6340,6340,6340,0
|
|
20231121,111800,53991180,6340,6340,6340,6340,0
|
|
20231121,111700,53991180,6340,6340,6340,6340,0
|
|
20231121,111600,53991180,6340,6340,6340,6340,0
|
|
20231121,111500,53991180,6340,6340,6340,6340,0
|
|
20231121,111400,53991180,6340,6340,6340,6340,10
|
|
20231121,111300,53927780,6370,6370,6370,6370,4
|
|
20231121,111200,53902300,6380,6380,6380,6380,0
|
|
20231121,111100,53902300,6380,6380,6380,6380,0
|
|
20231121,111000,53902300,6380,6380,6380,6380,0
|
|
20231121,110900,53902300,6380,6380,6380,6380,0
|
|
20231121,110800,53902300,6380,6380,6380,6380,0
|
|
20231121,110700,53902300,6380,6380,6380,6380,1
|
|
20231121,110600,53895920,6350,6350,6350,6350,0
|
|
20231121,110500,53895920,6350,6350,6350,6350,0
|
|
20231121,110400,53895920,6350,6350,6350,6350,0
|
|
20231121,110300,53895920,6350,6350,6350,6350,0
|
|
20231121,110200,53895920,6350,6350,6350,6350,0
|
|
20231121,110100,53895920,6350,6350,6350,6350,0
|
|
20231121,110000,53895920,6350,6350,6350,6350,9
|
|
20231121,105900,53838770,6380,6380,6380,6380,0
|
|
20231121,105800,53838770,6380,6360,6380,6360,3
|
|
20231121,105700,53819660,6380,6370,6380,6370,11
|
|
20231121,105600,53749490,6380,6380,6380,6380,10
|
|
20231121,105500,53685690,6360,6350,6360,6350,12
|
|
20231121,105400,53609380,6340,6340,6340,6340,0
|
|
20231121,105300,53609380,6340,6340,6340,6340,233
|
|
20231121,105200,52132160,6360,6370,6370,6360,57
|
|
20231121,105100,51769620,6380,6380,6380,6380,0
|
|
20231121,105000,51769620,6380,6380,6380,6380,0
|
|
20231121,104900,51769620,6380,6380,6380,6380,0
|
|
20231121,104800,51769620,6380,6380,6380,6380,0
|
|
20231121,104700,51769620,6380,6380,6380,6380,0
|
|
20231121,104600,51769620,6380,6380,6380,6380,0
|
|
20231121,104500,51769620,6380,6380,6380,6380,0
|
|
20231121,104400,51769620,6380,6380,6380,6380,0
|
|
20231121,104300,51769620,6380,6380,6380,6380,0
|
|
20231121,104200,51769620,6380,6380,6380,6380,0
|
|
20231121,104100,51769620,6380,6380,6380,6380,0
|
|
20231121,104000,51769620,6380,6380,6380,6380,0
|
|
20231121,103900,51769620,6380,6380,6380,6380,0
|
|
20231121,103800,51769620,6380,6380,6380,6380,0
|
|
20231121,103700,51769620,6380,6380,6380,6380,0
|
|
20231121,103600,51769620,6380,6380,6380,6380,1
|
|
20231121,103500,51763240,6380,6380,6380,6380,0
|
|
20231121,103400,51763240,6380,6380,6380,6380,0
|
|
20231121,103300,51763240,6380,6380,6380,6380,0
|
|
20231121,103200,51763240,6380,6380,6380,6380,1
|
|
20231121,103100,51756860,6370,6370,6370,6370,0
|
|
20231121,103000,51756860,6370,6370,6370,6370,0
|
|
20231121,102900,51756860,6370,6370,6370,6370,17
|
|
20231121,102800,51648570,6370,6360,6370,6360,183
|
|
20231121,102700,50482880,6360,6360,6370,6360,3
|
|
20231121,102600,50463790,6360,6360,6370,6360,34
|
|
20231121,102500,50247250,6360,6360,6360,6360,0
|
|
20231121,102400,50247250,6360,6360,6360,6360,0
|
|
20231121,102300,50247250,6360,6360,6360,6360,1
|
|
20231121,102200,50240890,6370,6370,6370,6370,0
|
|
20231121,102100,50240890,6370,6370,6370,6370,0
|
|
20231121,102000,50240890,6370,6350,6370,6340,218
|
|
20231121,101900,48858320,6340,6350,6350,6340,8
|
|
20231121,101800,48807560,6340,6350,6350,6340,102
|
|
20231121,101700,48160860,6370,6370,6370,6370,0
|
|
20231121,101600,48160860,6370,6370,6370,6370,0
|
|
20231121,101500,48160860,6370,6370,6370,6370,0
|
|
20231121,101400,48160860,6370,6370,6370,6370,0
|
|
20231121,101300,48160860,6370,6370,6370,6370,0
|
|
20231121,101200,48160860,6370,6370,6370,6370,0
|
|
20231121,101100,48160860,6370,6370,6370,6370,0
|
|
20231121,101000,48160860,6370,6370,6370,6370,0
|
|
20231121,100900,48160860,6370,6370,6370,6370,0
|
|
20231121,100800,48160860,6370,6370,6370,6370,0
|
|
20231121,100700,48160860,6370,6370,6370,6370,0
|
|
20231121,100600,48160860,6370,6370,6370,6370,0
|
|
20231121,100500,48160860,6370,6370,6370,6370,0
|
|
20231121,100400,48160860,6370,6370,6370,6370,0
|
|
20231121,100300,48160860,6370,6370,6370,6370,4
|
|
20231121,100200,48135380,6370,6370,6370,6370,0
|
|
20231121,100100,48135380,6370,6370,6370,6370,0
|
|
20231121,100000,48135380,6370,6370,6370,6370,0
|
|
20231121,095900,48135380,6370,6370,6370,6370,0
|
|
20231121,095800,48135380,6370,6370,6370,6370,0
|
|
20231121,095700,48135380,6370,6370,6370,6370,0
|
|
20231121,095600,48135380,6370,6370,6370,6370,0
|
|
20231121,095500,48135380,6370,6370,6370,6370,0
|
|
20231121,095400,48135380,6370,6370,6370,6370,0
|
|
20231121,095300,48135380,6370,6370,6370,6370,0
|
|
20231121,095200,48135380,6370,6370,6370,6370,0
|
|
20231121,095100,48135380,6370,6370,6370,6370,1
|
|
20231121,095000,48129010,6330,6330,6330,6330,0
|
|
20231121,094900,48129010,6330,6340,6340,6330,19
|
|
20231121,094800,48008660,6340,6340,6340,6340,0
|
|
20231121,094700,48008660,6340,6340,6340,6340,1
|
|
20231121,094600,48002320,6350,6350,6350,6350,1
|
|
20231121,094500,47995970,6350,6350,6350,6350,0
|
|
20231121,094400,47995970,6350,6350,6350,6350,10
|
|
20231121,094300,47932470,6350,6350,6350,6350,0
|
|
20231121,094200,47932470,6350,6350,6350,6350,0
|
|
20231121,094100,47932470,6350,6350,6350,6350,2
|
|
20231121,094000,47919770,6370,6370,6370,6370,4
|
|
20231121,093900,47894290,6370,6370,6370,6370,0
|
|
20231121,093800,47894290,6370,6370,6370,6370,0
|
|
20231121,093700,47894290,6370,6370,6370,6370,0
|
|
20231121,093600,47894290,6370,6370,6370,6370,0
|
|
20231121,093500,47894290,6370,6370,6370,6370,0
|
|
20231121,093400,47894290,6370,6370,6370,6370,0
|
|
20231121,093300,47894290,6370,6370,6370,6370,0
|
|
20231121,093200,47894290,6370,6370,6370,6370,1
|
|
20231121,093100,47887920,6370,6370,6370,6370,0
|
|
20231121,093000,47887920,6370,6370,6370,6370,1
|
|
20231121,092900,47881550,6330,6330,6330,6330,114
|
|
20231121,092800,47159930,6330,6330,6330,6330,839
|
|
20231121,092700,41849060,6330,6330,6330,6330,154
|
|
20231121,092600,40874240,6330,6330,6330,6330,1831
|
|
20231121,092500,29284010,6360,6360,6360,6360,72
|
|
20231121,092400,28826090,6370,6370,6370,6360,9
|
|
20231121,092300,28768830,6360,6360,6370,6360,26
|
|
20231121,092200,28603460,6360,6360,6360,6360,0
|
|
20231121,092100,28603460,6360,6330,6360,6330,1001
|
|
20231121,092000,22267100,6370,6370,6370,6370,0
|
|
20231121,091900,22267100,6370,6370,6370,6370,20
|
|
20231121,091800,22139700,6370,6370,6370,6370,1
|
|
20231121,091700,22133330,6300,6300,6300,6300,0
|
|
20231121,091600,22133330,6300,6340,6340,6300,1000
|
|
20231121,091500,15811370,6380,6380,6380,6380,2
|
|
20231121,091400,15798610,6380,6360,6380,6360,550
|
|
20231121,091300,12294330,6360,6360,6360,6360,310
|
|
20231121,091200,10322730,6350,6350,6350,6350,6
|
|
20231121,091100,10284630,6350,6350,6350,6350,1
|
|
20231121,091000,10278280,6340,6330,6350,6330,162
|
|
20231121,090900,9252670,6350,6330,6350,6330,180
|
|
20231121,090800,8110670,6350,6350,6350,6350,0
|
|
20231121,090700,8110670,6350,6350,6350,6350,0
|
|
20231121,090600,8110670,6350,6350,6350,6350,0
|
|
20231121,090500,8110670,6350,6350,6350,6350,1
|
|
20231121,090400,8104320,6300,6320,6320,6300,1125
|
|
20231121,090300,1008300,6350,6350,6350,6350,0
|
|
20231121,090200,1008300,6350,6350,6350,6350,5
|
|
20231121,090100,976550,6350,6350,6350,6350,1
|
|
20231121,090000,970200,6300,6300,6300,6300,154
|