622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191900,53332070,6990,6990,6990,6990,942
|
|
20231115,191800,53332070,6990,6990,6990,6990,0
|
|
20231115,191700,53332070,6990,6990,6990,6990,0
|
|
20231115,191600,53332070,6990,6990,6990,6990,0
|
|
20231115,191500,53332070,6990,6990,6990,6990,0
|
|
20231115,191400,53332070,6990,6990,6990,6990,0
|
|
20231115,191300,53332070,6990,6990,6990,6990,0
|
|
20231115,191200,53332070,6990,6990,6990,6990,0
|
|
20231115,191100,53332070,6990,6990,6990,6990,0
|
|
20231115,191000,53332070,6990,6990,6990,6990,0
|
|
20231115,190900,53332070,6990,6990,6990,6990,0
|
|
20231115,190800,53332070,6990,6990,6990,6990,0
|
|
20231115,190700,53332070,6990,6990,6990,6990,0
|
|
20231115,190600,53332070,6990,6990,6990,6990,0
|
|
20231115,190500,53332070,6990,6990,6990,6990,0
|
|
20231115,190400,53332070,6990,6990,6990,6990,0
|
|
20231115,190300,53332070,6990,6990,6990,6990,0
|
|
20231115,190200,53332070,6990,6990,6990,6990,0
|
|
20231115,190100,53332070,6990,6990,6990,6990,0
|
|
20231115,190000,53332070,6990,6990,6990,6990,0
|
|
20231115,185900,53332070,6990,6990,6990,6990,0
|
|
20231115,185800,53332070,6990,6990,6990,6990,0
|
|
20231115,185700,53332070,6990,6990,6990,6990,0
|
|
20231115,185600,53332070,6990,6990,6990,6990,0
|
|
20231115,185500,53332070,6990,6990,6990,6990,0
|
|
20231115,185400,53332070,6990,6990,6990,6990,0
|
|
20231115,185300,53332070,6990,6990,6990,6990,0
|
|
20231115,185200,53332070,6990,6990,6990,6990,0
|
|
20231115,185100,53332070,6990,6990,6990,6990,0
|
|
20231115,185000,53332070,6990,6990,6990,6990,0
|
|
20231115,184900,53332070,6990,6990,6990,6990,942
|
|
20231115,184800,53332070,6990,6990,6990,6990,0
|
|
20231115,184700,53332070,6990,6990,6990,6990,0
|
|
20231115,184600,53332070,6990,6990,6990,6990,0
|
|
20231115,184500,53332070,6990,6990,6990,6990,0
|
|
20231115,184400,53332070,6990,6990,6990,6990,0
|
|
20231115,184300,53332070,6990,6990,6990,6990,0
|
|
20231115,184200,53332070,6990,6990,6990,6990,0
|
|
20231115,184100,53332070,6990,6990,6990,6990,0
|
|
20231115,184000,53332070,6990,6990,6990,6990,0
|
|
20231115,183900,53332070,6990,6990,6990,6990,0
|
|
20231115,183800,53332070,6990,6990,6990,6990,0
|
|
20231115,183700,53332070,6990,6990,6990,6990,0
|
|
20231115,183600,53332070,6990,6990,6990,6990,0
|
|
20231115,183500,53332070,6990,6990,6990,6990,0
|
|
20231115,183400,53332070,6990,6990,6990,6990,0
|
|
20231115,183300,53332070,6990,6990,6990,6990,0
|
|
20231115,183200,53332070,6990,6990,6990,6990,0
|
|
20231115,183100,53332070,6990,6990,6990,6990,0
|
|
20231115,183000,53332070,6990,6990,6990,6990,0
|
|
20231115,182900,53332070,6990,6990,6990,6990,0
|
|
20231115,182800,53332070,6990,6990,6990,6990,0
|
|
20231115,182700,53332070,6990,6990,6990,6990,0
|
|
20231115,182600,53332070,6990,6990,6990,6990,0
|
|
20231115,182500,53332070,6990,6990,6990,6990,0
|
|
20231115,182400,53332070,6990,6990,6990,6990,0
|
|
20231115,182300,53332070,6990,6990,6990,6990,0
|
|
20231115,182200,53332070,6990,6990,6990,6990,0
|
|
20231115,182100,53332070,6990,6990,6990,6990,0
|
|
20231115,182000,53332070,6990,6990,6990,6990,0
|
|
20231115,181900,53332070,6990,6990,6990,6990,942
|
|
20231115,181800,53332070,6990,6990,6990,6990,0
|
|
20231115,181700,53332070,6990,6990,6990,6990,0
|
|
20231115,181600,53332070,6990,6990,6990,6990,0
|
|
20231115,181500,53332070,6990,6990,6990,6990,0
|
|
20231115,181400,53332070,6990,6990,6990,6990,0
|
|
20231115,181300,53332070,6990,6990,6990,6990,0
|
|
20231115,181200,53332070,6990,6990,6990,6990,0
|
|
20231115,181100,53332070,6990,6990,6990,6990,0
|
|
20231115,181000,53332070,6990,6990,6990,6990,0
|
|
20231115,180900,53332070,6990,6990,6990,6990,0
|
|
20231115,180800,53332070,6990,6990,6990,6990,0
|
|
20231115,180700,53332070,6990,6990,6990,6990,0
|
|
20231115,180600,53332070,6990,6990,6990,6990,0
|
|
20231115,180500,53332070,6990,6990,6990,6990,0
|
|
20231115,180400,53332070,6990,6990,6990,6990,0
|
|
20231115,180300,53332070,6990,6990,6990,6990,0
|
|
20231115,180200,53332070,6990,6990,6990,6990,0
|
|
20231115,180100,53332070,6990,6990,6990,6990,0
|
|
20231115,180000,53332070,6990,6990,6990,6990,0
|
|
20231115,175900,53332070,6990,6990,6990,6990,0
|
|
20231115,175800,53332070,6990,6990,6990,6990,0
|
|
20231115,175700,53332070,6990,6990,6990,6990,0
|
|
20231115,175600,53332070,6990,6990,6990,6990,0
|
|
20231115,175500,53332070,6990,6990,6990,6990,0
|
|
20231115,175400,53332070,6990,6990,6990,6990,0
|
|
20231115,175300,53332070,6990,6990,6990,6990,0
|
|
20231115,175200,53332070,6990,6990,6990,6990,0
|
|
20231115,175100,53332070,6990,6990,6990,6990,0
|
|
20231115,175000,53332070,6990,6990,6990,6990,0
|
|
20231115,174900,53332070,6990,6990,6990,6990,942
|
|
20231115,174800,53332070,6990,6990,6990,6990,0
|
|
20231115,174700,53332070,6990,6990,6990,6990,0
|
|
20231115,174600,53332070,6990,6990,6990,6990,0
|
|
20231115,174500,53332070,6990,6990,6990,6990,0
|
|
20231115,174400,53332070,6990,6990,6990,6990,0
|
|
20231115,174300,53332070,6990,6990,6990,6990,0
|
|
20231115,174200,53332070,6990,6990,6990,6990,0
|
|
20231115,174100,53332070,6990,6990,6990,6990,0
|
|
20231115,174000,53332070,6990,6990,6990,6990,0
|
|
20231115,173900,53332070,6990,6990,6990,6990,0
|
|
20231115,173800,53332070,6990,6990,6990,6990,0
|
|
20231115,173700,53332070,6990,6990,6990,6990,0
|
|
20231115,173600,53332070,6990,6990,6990,6990,0
|
|
20231115,173500,53332070,6990,6990,6990,6990,0
|
|
20231115,173400,53332070,6990,6990,6990,6990,0
|
|
20231115,173300,53332070,6990,6990,6990,6990,0
|
|
20231115,173200,53332070,6990,6990,6990,6990,0
|
|
20231115,173100,53332070,6990,6990,6990,6990,0
|
|
20231115,173000,53332070,6990,6990,6990,6990,0
|
|
20231115,172900,53332070,6990,6990,6990,6990,0
|
|
20231115,172800,53332070,6990,6990,6990,6990,0
|
|
20231115,172700,53332070,6990,6990,6990,6990,0
|
|
20231115,172600,53332070,6990,6990,6990,6990,0
|
|
20231115,172500,53332070,6990,6990,6990,6990,0
|
|
20231115,172400,53332070,6990,6990,6990,6990,0
|
|
20231115,172300,53332070,6990,6990,6990,6990,0
|
|
20231115,172200,53332070,6990,6990,6990,6990,0
|
|
20231115,172100,53332070,6990,6990,6990,6990,0
|
|
20231115,172000,53332070,6990,6990,6990,6990,0
|
|
20231115,171900,53332070,6990,6990,6990,6990,942
|
|
20231115,171800,53332070,6990,6990,6990,6990,0
|
|
20231115,171700,53332070,6990,6990,6990,6990,0
|
|
20231115,171600,53332070,6990,6990,6990,6990,0
|
|
20231115,171500,53332070,6990,6990,6990,6990,0
|
|
20231115,171400,53332070,6990,6990,6990,6990,0
|
|
20231115,171300,53332070,6990,6990,6990,6990,0
|
|
20231115,171200,53332070,6990,6990,6990,6990,0
|
|
20231115,171100,53332070,6990,6990,6990,6990,0
|
|
20231115,171000,53332070,6990,6990,6990,6990,0
|
|
20231115,170900,53332070,6990,6990,6990,6990,0
|
|
20231115,170800,53332070,6990,6990,6990,6990,0
|
|
20231115,170700,53332070,6990,6990,6990,6990,0
|
|
20231115,170600,53332070,6990,6990,6990,6990,0
|
|
20231115,170500,53332070,6990,6990,6990,6990,0
|
|
20231115,170400,53332070,6990,6990,6990,6990,0
|
|
20231115,170300,53332070,6990,6990,6990,6990,0
|
|
20231115,170200,53332070,6990,6990,6990,6990,0
|
|
20231115,170100,53332070,6990,6990,6990,6990,0
|
|
20231115,170000,53332070,6990,6990,6990,6990,0
|
|
20231115,165900,53332070,6990,6990,6990,6990,0
|
|
20231115,165800,53332070,6990,6990,6990,6990,0
|
|
20231115,165700,53332070,6990,6990,6990,6990,0
|
|
20231115,165600,53332070,6990,6990,6990,6990,0
|
|
20231115,165500,53332070,6990,6990,6990,6990,0
|
|
20231115,165400,53332070,6990,6990,6990,6990,0
|
|
20231115,165300,53332070,6990,6990,6990,6990,0
|
|
20231115,165200,53332070,6990,6990,6990,6990,0
|
|
20231115,165100,53332070,6990,6990,6990,6990,0
|
|
20231115,165000,53332070,6990,6990,6990,6990,0
|
|
20231115,164900,53332070,6990,6990,6990,6990,942
|
|
20231115,164800,53332070,6990,6990,6990,6990,0
|
|
20231115,164700,53332070,6990,6990,6990,6990,0
|
|
20231115,164600,53332070,6990,6990,6990,6990,0
|
|
20231115,164500,53332070,6990,6990,6990,6990,0
|
|
20231115,164400,53332070,6990,6990,6990,6990,0
|
|
20231115,164300,53332070,6990,6990,6990,6990,0
|
|
20231115,164200,53332070,6990,6990,6990,6990,0
|
|
20231115,164100,53332070,6990,6990,6990,6990,0
|
|
20231115,164000,53332070,6990,6990,6990,6990,0
|
|
20231115,163900,53332070,6990,6990,6990,6990,0
|
|
20231115,163800,53332070,6990,6990,6990,6990,0
|
|
20231115,163700,53332070,6990,6990,6990,6990,0
|
|
20231115,163600,53332070,6990,6990,6990,6990,0
|
|
20231115,163500,53332070,6990,6990,6990,6990,0
|
|
20231115,163400,53332070,6990,6990,6990,6990,0
|
|
20231115,163300,53332070,6990,6990,6990,6990,0
|
|
20231115,163200,53332070,6990,6990,6990,6990,0
|
|
20231115,163100,53332070,6990,6990,6990,6990,0
|
|
20231115,163000,53332070,6990,6990,6990,6990,0
|
|
20231115,162900,53332070,6990,6990,6990,6990,0
|
|
20231115,162800,53332070,6990,6990,6990,6990,0
|
|
20231115,162700,53332070,6990,6990,6990,6990,0
|
|
20231115,162600,53332070,6990,6990,6990,6990,0
|
|
20231115,162500,53332070,6990,6990,6990,6990,0
|
|
20231115,162400,53332070,6990,6990,6990,6990,0
|
|
20231115,162300,53332070,6990,6990,6990,6990,0
|
|
20231115,162200,53332070,6990,6990,6990,6990,0
|
|
20231115,162100,53332070,6990,6990,6990,6990,0
|
|
20231115,162000,53332070,6990,6990,6990,6990,0
|
|
20231115,161900,53332070,6990,6990,6990,6990,942
|
|
20231115,161800,53332070,6990,6990,6990,6990,0
|
|
20231115,161700,53332070,6990,6990,6990,6990,0
|
|
20231115,161600,53332070,6990,6990,6990,6990,0
|
|
20231115,161500,53332070,6990,6990,6990,6990,0
|
|
20231115,161400,53332070,6990,6990,6990,6990,0
|
|
20231115,161300,53332070,6990,6990,6990,6990,0
|
|
20231115,161200,53332070,6990,6990,6990,6990,0
|
|
20231115,161100,53332070,6990,6990,6990,6990,0
|
|
20231115,161000,53332070,6990,6990,6990,6990,0
|
|
20231115,160900,53332070,6990,6990,6990,6990,0
|
|
20231115,160800,53332070,6990,6990,6990,6990,0
|
|
20231115,160700,53332070,6990,6990,6990,6990,0
|
|
20231115,160600,53332070,6990,6990,6990,6990,0
|
|
20231115,160500,53332070,6990,6990,6990,6990,0
|
|
20231115,160400,53332070,6990,6990,6990,6990,0
|
|
20231115,160300,53332070,6990,6990,6990,6990,0
|
|
20231115,160200,53332070,6990,6990,6990,6990,0
|
|
20231115,160100,53332070,6990,6990,6990,6990,0
|
|
20231115,160000,53332070,6990,6990,6990,6990,0
|
|
20231115,155900,53332070,6990,6990,6990,6990,0
|
|
20231115,155800,53332070,6990,6990,6990,6990,0
|
|
20231115,155700,53332070,6990,6990,6990,6990,0
|
|
20231115,155600,53332070,6990,6990,6990,6990,0
|
|
20231115,155500,53332070,6990,6990,6990,6990,0
|
|
20231115,155400,53332070,6990,6990,6990,6990,0
|
|
20231115,155300,53332070,6990,6990,6990,6990,0
|
|
20231115,155200,53332070,6990,6990,6990,6990,0
|
|
20231115,155100,53332070,6990,6990,6990,6990,0
|
|
20231115,155000,53332070,6990,6990,6990,6990,0
|
|
20231115,154900,53332070,6990,6990,6990,6990,942
|
|
20231115,154800,53332070,6990,6990,6990,6990,0
|
|
20231115,154700,53332070,6990,6990,6990,6990,0
|
|
20231115,154600,53332070,6990,6990,6990,6990,0
|
|
20231115,154500,53332070,6990,6990,6990,6990,0
|
|
20231115,154400,53332070,6990,6990,6990,6990,0
|
|
20231115,154300,53332070,6990,6990,6990,6990,0
|
|
20231115,154200,53332070,6990,6990,6990,6990,0
|
|
20231115,154100,53332070,6990,6990,6990,6990,0
|
|
20231115,154000,53332070,6990,6990,6990,6990,0
|
|
20231115,153900,53332070,6990,6990,6990,6990,0
|
|
20231115,153800,53332070,6990,6990,6990,6990,0
|
|
20231115,153700,53332070,6990,6990,6990,6990,0
|
|
20231115,153600,53332070,6990,6990,6990,6990,0
|
|
20231115,153500,53332070,6990,6990,6990,6990,0
|
|
20231115,153400,53332070,6990,6990,6990,6990,0
|
|
20231115,153300,53332070,6990,6990,6990,6990,0
|
|
20231115,153200,53332070,6990,6990,6990,6990,0
|
|
20231115,153100,53332070,6990,6990,6990,6990,0
|
|
20231115,153000,53332070,6990,6990,6990,6990,942
|
|
20231115,152900,46747490,7090,7090,7090,7090,0
|
|
20231115,152800,46747490,7090,7090,7090,7090,0
|
|
20231115,152700,46747490,7090,7090,7090,7090,0
|
|
20231115,152600,46747490,7090,7090,7090,7090,0
|
|
20231115,152500,46747490,7090,7090,7090,7090,0
|
|
20231115,152400,46747490,7090,7090,7090,7090,0
|
|
20231115,152300,46747490,7090,7090,7090,7090,0
|
|
20231115,152200,46747490,7090,7090,7090,7090,0
|
|
20231115,152100,46747490,7090,7090,7090,7090,0
|
|
20231115,152000,46747490,7090,7090,7090,7090,0
|
|
20231115,151900,46747490,7090,7090,7090,7090,0
|
|
20231115,151800,46747490,7090,7090,7090,7090,0
|
|
20231115,151700,46747490,7090,7090,7090,7090,0
|
|
20231115,151600,46747490,7090,7090,7090,7090,0
|
|
20231115,151500,46747490,7090,7080,7090,7080,337
|
|
20231115,151400,44358260,7090,7060,7090,7060,48
|
|
20231115,151300,44018800,7050,7050,7050,7050,0
|
|
20231115,151200,44018800,7050,7050,7050,7050,0
|
|
20231115,151100,44018800,7050,7050,7050,7050,0
|
|
20231115,151000,44018800,7050,7050,7050,7050,0
|
|
20231115,150900,44018800,7050,7050,7050,7050,0
|
|
20231115,150800,44018800,7050,7050,7050,7050,0
|
|
20231115,150700,44018800,7050,7050,7050,7050,3
|
|
20231115,150600,43997650,7010,7010,7010,7010,0
|
|
20231115,150500,43997650,7010,7010,7010,7010,61
|
|
20231115,150400,43570040,7020,7060,7060,7020,525
|
|
20231115,150300,39884250,7070,7070,7070,7070,0
|
|
20231115,150200,39884250,7070,7070,7070,7070,2
|
|
20231115,150100,39870110,7060,7060,7060,7060,0
|
|
20231115,150000,39870110,7060,7060,7060,7060,0
|
|
20231115,145900,39870110,7060,7060,7060,7060,0
|
|
20231115,145800,39870110,7060,7060,7060,7060,0
|
|
20231115,145700,39870110,7060,7060,7060,7060,0
|
|
20231115,145600,39870110,7060,7060,7060,7060,0
|
|
20231115,145500,39870110,7060,7060,7060,7060,0
|
|
20231115,145400,39870110,7060,7060,7060,7060,0
|
|
20231115,145300,39870110,7060,7060,7060,7060,0
|
|
20231115,145200,39870110,7060,7060,7060,7060,0
|
|
20231115,145100,39870110,7060,7060,7060,7060,0
|
|
20231115,145000,39870110,7060,7060,7060,7060,0
|
|
20231115,144900,39870110,7060,7060,7060,7060,0
|
|
20231115,144800,39870110,7060,7060,7060,7060,0
|
|
20231115,144700,39870110,7060,7060,7060,7060,0
|
|
20231115,144600,39870110,7060,7060,7060,7060,0
|
|
20231115,144500,39870110,7060,7060,7060,7060,0
|
|
20231115,144400,39870110,7060,7060,7060,7060,1
|
|
20231115,144300,39863050,7030,7070,7070,7030,43
|
|
20231115,144200,39560300,7060,7060,7060,7060,0
|
|
20231115,144100,39560300,7060,7060,7060,7060,0
|
|
20231115,144000,39560300,7060,7060,7060,7060,0
|
|
20231115,143900,39560300,7060,7060,7060,7060,0
|
|
20231115,143800,39560300,7060,7060,7060,7060,0
|
|
20231115,143700,39560300,7060,7060,7060,7060,0
|
|
20231115,143600,39560300,7060,7060,7060,7060,0
|
|
20231115,143500,39560300,7060,7060,7060,7060,0
|
|
20231115,143400,39560300,7060,7060,7060,7060,0
|
|
20231115,143300,39560300,7060,7060,7060,7060,0
|
|
20231115,143200,39560300,7060,7060,7060,7060,0
|
|
20231115,143100,39560300,7060,7060,7060,7060,0
|
|
20231115,143000,39560300,7060,7060,7060,7060,1
|
|
20231115,142900,39553240,7050,7050,7050,7050,0
|
|
20231115,142800,39553240,7050,7050,7050,7050,0
|
|
20231115,142700,39553240,7050,7050,7050,7050,0
|
|
20231115,142600,39553240,7050,7050,7050,7050,0
|
|
20231115,142500,39553240,7050,7050,7050,7050,0
|
|
20231115,142400,39553240,7050,7050,7050,7050,42
|
|
20231115,142300,39257140,7060,7060,7060,7060,0
|
|
20231115,142200,39257140,7060,7060,7060,7060,0
|
|
20231115,142100,39257140,7060,7060,7060,7060,0
|
|
20231115,142000,39257140,7060,7060,7060,7060,0
|
|
20231115,141900,39257140,7060,7060,7060,7060,0
|
|
20231115,141800,39257140,7060,7060,7060,7060,0
|
|
20231115,141700,39257140,7060,7060,7060,7060,0
|
|
20231115,141600,39257140,7060,7060,7060,7060,0
|
|
20231115,141500,39257140,7060,7060,7060,7060,0
|
|
20231115,141400,39257140,7060,7060,7060,7060,0
|
|
20231115,141300,39257140,7060,7060,7060,7060,0
|
|
20231115,141200,39257140,7060,7060,7060,7060,0
|
|
20231115,141100,39257140,7060,7060,7060,7060,0
|
|
20231115,141000,39257140,7060,7060,7060,7060,0
|
|
20231115,140900,39257140,7060,7060,7060,7060,0
|
|
20231115,140800,39257140,7060,7060,7060,7060,0
|
|
20231115,140700,39257140,7060,7060,7060,7060,0
|
|
20231115,140600,39257140,7060,7060,7060,7060,0
|
|
20231115,140500,39257140,7060,7060,7060,7060,0
|
|
20231115,140400,39257140,7060,7060,7060,7060,0
|
|
20231115,140300,39257140,7060,7060,7060,7060,0
|
|
20231115,140200,39257140,7060,7060,7060,7060,0
|
|
20231115,140100,39257140,7060,7060,7060,7060,0
|
|
20231115,140000,39257140,7060,7060,7060,7060,0
|
|
20231115,135900,39257140,7060,7060,7060,7060,0
|
|
20231115,135800,39257140,7060,7060,7060,7060,0
|
|
20231115,135700,39257140,7060,7060,7060,7060,0
|
|
20231115,135600,39257140,7060,7060,7060,7060,0
|
|
20231115,135500,39257140,7060,7060,7060,7060,0
|
|
20231115,135400,39257140,7060,7060,7060,7060,0
|
|
20231115,135300,39257140,7060,7060,7060,7060,0
|
|
20231115,135200,39257140,7060,7060,7060,7060,0
|
|
20231115,135100,39257140,7060,7060,7060,7060,0
|
|
20231115,135000,39257140,7060,7060,7060,7060,0
|
|
20231115,134900,39257140,7060,7060,7060,7060,0
|
|
20231115,134800,39257140,7060,7060,7060,7060,0
|
|
20231115,134700,39257140,7060,7060,7060,7060,0
|
|
20231115,134600,39257140,7060,7060,7060,7060,0
|
|
20231115,134500,39257140,7060,7060,7060,7060,0
|
|
20231115,134400,39257140,7060,7060,7060,7060,0
|
|
20231115,134300,39257140,7060,7060,7060,7060,0
|
|
20231115,134200,39257140,7060,7060,7060,7060,2
|
|
20231115,134100,39243020,7060,7060,7060,7060,3
|
|
20231115,134000,39221840,7070,7070,7070,7070,0
|
|
20231115,133900,39221840,7070,7070,7070,7070,0
|
|
20231115,133800,39221840,7070,7070,7070,7070,0
|
|
20231115,133700,39221840,7070,7070,7070,7070,0
|
|
20231115,133600,39221840,7070,7070,7070,7070,0
|
|
20231115,133500,39221840,7070,7070,7070,7070,0
|
|
20231115,133400,39221840,7070,7060,7070,7010,3010
|
|
20231115,133300,18104360,7070,7070,7070,7070,0
|
|
20231115,133200,18104360,7070,7070,7070,7070,0
|
|
20231115,133100,18104360,7070,7070,7070,7070,0
|
|
20231115,133000,18104360,7070,7070,7070,7070,0
|
|
20231115,132900,18104360,7070,7070,7070,7070,0
|
|
20231115,132800,18104360,7070,7070,7070,7070,0
|
|
20231115,132700,18104360,7070,7070,7070,7070,0
|
|
20231115,132600,18104360,7070,7070,7070,7070,0
|
|
20231115,132500,18104360,7070,7070,7070,7070,0
|
|
20231115,132400,18104360,7070,7070,7070,7070,0
|
|
20231115,132300,18104360,7070,7070,7070,7070,0
|
|
20231115,132200,18104360,7070,7070,7070,7070,0
|
|
20231115,132100,18104360,7070,7070,7070,7070,0
|
|
20231115,132000,18104360,7070,7070,7070,7070,1
|
|
20231115,131900,18097290,7070,7070,7070,7070,0
|
|
20231115,131800,18097290,7070,7070,7070,7070,0
|
|
20231115,131700,18097290,7070,7070,7070,7070,0
|
|
20231115,131600,18097290,7070,7070,7070,7070,2
|
|
20231115,131500,18083150,7070,7070,7070,7070,0
|
|
20231115,131400,18083150,7070,7070,7070,7070,0
|
|
20231115,131300,18083150,7070,7070,7070,7070,0
|
|
20231115,131200,18083150,7070,7070,7070,7070,0
|
|
20231115,131100,18083150,7070,7070,7070,7070,5
|
|
20231115,131000,18047800,7070,7070,7070,7070,0
|
|
20231115,130900,18047800,7070,7070,7070,7070,0
|
|
20231115,130800,18047800,7070,7070,7070,7070,0
|
|
20231115,130700,18047800,7070,7070,7070,7070,2
|
|
20231115,130600,18033660,7070,7070,7070,7070,0
|
|
20231115,130500,18033660,7070,7070,7070,7070,0
|
|
20231115,130400,18033660,7070,7070,7070,7070,0
|
|
20231115,130300,18033660,7070,7070,7070,7070,0
|
|
20231115,130200,18033660,7070,7070,7070,7070,0
|
|
20231115,130100,18033660,7070,7070,7070,7070,0
|
|
20231115,130000,18033660,7070,7070,7070,7070,0
|
|
20231115,125900,18033660,7070,7070,7070,7070,0
|
|
20231115,125800,18033660,7070,7070,7070,7070,0
|
|
20231115,125700,18033660,7070,7070,7070,7070,0
|
|
20231115,125600,18033660,7070,7070,7070,7070,0
|
|
20231115,125500,18033660,7070,7070,7070,7070,0
|
|
20231115,125400,18033660,7070,7070,7070,7070,0
|
|
20231115,125300,18033660,7070,7070,7070,7070,0
|
|
20231115,125200,18033660,7070,7070,7070,7070,3
|
|
20231115,125100,18012450,7070,7070,7070,7070,0
|
|
20231115,125000,18012450,7070,7070,7070,7070,1
|
|
20231115,124900,18005380,7070,7070,7070,7070,0
|
|
20231115,124800,18005380,7070,7070,7070,7070,0
|
|
20231115,124700,18005380,7070,7070,7070,7070,0
|
|
20231115,124600,18005380,7070,7070,7070,7070,0
|
|
20231115,124500,18005380,7070,7070,7070,7070,0
|
|
20231115,124400,18005380,7070,7070,7070,7070,0
|
|
20231115,124300,18005380,7070,7070,7070,7070,0
|
|
20231115,124200,18005380,7070,7070,7070,7070,0
|
|
20231115,124100,18005380,7070,7070,7070,7070,0
|
|
20231115,124000,18005380,7070,7070,7070,7070,0
|
|
20231115,123900,18005380,7070,7070,7070,7070,0
|
|
20231115,123800,18005380,7070,7070,7070,7070,0
|
|
20231115,123700,18005380,7070,7070,7070,7070,2
|
|
20231115,123600,17991240,7060,7060,7060,7060,0
|
|
20231115,123500,17991240,7060,7060,7060,7060,0
|
|
20231115,123400,17991240,7060,7060,7060,7060,0
|
|
20231115,123300,17991240,7060,7060,7060,7060,0
|
|
20231115,123200,17991240,7060,7060,7060,7060,0
|
|
20231115,123100,17991240,7060,7060,7060,7060,0
|
|
20231115,123000,17991240,7060,7060,7060,7060,0
|
|
20231115,122900,17991240,7060,7060,7060,7060,0
|
|
20231115,122800,17991240,7060,7060,7060,7060,0
|
|
20231115,122700,17991240,7060,7060,7060,7060,0
|
|
20231115,122600,17991240,7060,7060,7060,7060,0
|
|
20231115,122500,17991240,7060,7060,7060,7060,0
|
|
20231115,122400,17991240,7060,7060,7060,7060,0
|
|
20231115,122300,17991240,7060,7060,7060,7060,0
|
|
20231115,122200,17991240,7060,7060,7060,7060,0
|
|
20231115,122100,17991240,7060,7060,7060,7060,0
|
|
20231115,122000,17991240,7060,7060,7060,7060,200
|
|
20231115,121900,16579240,7070,7070,7070,7070,0
|
|
20231115,121800,16579240,7070,7070,7070,7070,0
|
|
20231115,121700,16579240,7070,7070,7070,7070,0
|
|
20231115,121600,16579240,7070,7070,7070,7070,200
|
|
20231115,121500,15165240,7070,7070,7070,7070,0
|
|
20231115,121400,15165240,7070,7070,7070,7070,0
|
|
20231115,121300,15165240,7070,7070,7070,7070,39
|
|
20231115,121200,14889510,7070,7070,7070,7070,0
|
|
20231115,121100,14889510,7070,7070,7070,7070,0
|
|
20231115,121000,14889510,7070,7070,7070,7070,0
|
|
20231115,120900,14889510,7070,7070,7070,7070,0
|
|
20231115,120800,14889510,7070,7070,7070,7070,0
|
|
20231115,120700,14889510,7070,7070,7070,7070,0
|
|
20231115,120600,14889510,7070,7070,7070,7070,0
|
|
20231115,120500,14889510,7070,7070,7070,7070,0
|
|
20231115,120400,14889510,7070,7070,7070,7070,0
|
|
20231115,120300,14889510,7070,7070,7070,7070,1
|
|
20231115,120200,14882440,7070,7070,7070,7070,0
|
|
20231115,120100,14882440,7070,7070,7070,7070,0
|
|
20231115,120000,14882440,7070,7070,7070,7070,3
|
|
20231115,115900,14861230,7070,7070,7070,7070,0
|
|
20231115,115800,14861230,7070,7070,7070,7070,0
|
|
20231115,115700,14861230,7070,7070,7070,7070,0
|
|
20231115,115600,14861230,7070,7070,7070,7070,292
|
|
20231115,115500,12796790,7070,7070,7070,7070,0
|
|
20231115,115400,12796790,7070,7070,7070,7070,1
|
|
20231115,115300,12789720,7070,7070,7070,7070,0
|
|
20231115,115200,12789720,7070,7070,7070,7070,0
|
|
20231115,115100,12789720,7070,7070,7070,7070,1
|
|
20231115,115000,12782650,7070,7070,7070,7070,0
|
|
20231115,114900,12782650,7070,7070,7070,7070,0
|
|
20231115,114800,12782650,7070,7070,7070,7070,0
|
|
20231115,114700,12782650,7070,7070,7070,7070,0
|
|
20231115,114600,12782650,7070,7070,7070,7070,0
|
|
20231115,114500,12782650,7070,7070,7070,7070,0
|
|
20231115,114400,12782650,7070,7070,7070,7070,0
|
|
20231115,114300,12782650,7070,7070,7070,7070,0
|
|
20231115,114200,12782650,7070,7070,7070,7070,0
|
|
20231115,114100,12782650,7070,7070,7070,7070,19
|
|
20231115,114000,12648320,7080,7080,7080,7080,0
|
|
20231115,113900,12648320,7080,7080,7080,7080,0
|
|
20231115,113800,12648320,7080,7080,7080,7080,1
|
|
20231115,113700,12641240,7080,7080,7080,7080,0
|
|
20231115,113600,12641240,7080,7080,7080,7080,0
|
|
20231115,113500,12641240,7080,7080,7080,7080,0
|
|
20231115,113400,12641240,7080,7080,7080,7080,0
|
|
20231115,113300,12641240,7080,7080,7080,7080,0
|
|
20231115,113200,12641240,7080,7080,7080,7080,0
|
|
20231115,113100,12641240,7080,7080,7080,7080,42
|
|
20231115,113000,12343880,7080,7080,7080,7080,0
|
|
20231115,112900,12343880,7080,7080,7080,7080,0
|
|
20231115,112800,12343880,7080,7080,7080,7080,0
|
|
20231115,112700,12343880,7080,7080,7080,7080,0
|
|
20231115,112600,12343880,7080,7080,7080,7080,0
|
|
20231115,112500,12343880,7080,7080,7080,7080,0
|
|
20231115,112400,12343880,7080,7080,7080,7080,2
|
|
20231115,112300,12329720,7080,7080,7080,7080,0
|
|
20231115,112200,12329720,7080,7080,7080,7080,0
|
|
20231115,112100,12329720,7080,7080,7080,7080,0
|
|
20231115,112000,12329720,7080,7080,7080,7080,0
|
|
20231115,111900,12329720,7080,7080,7080,7080,0
|
|
20231115,111800,12329720,7080,7080,7080,7080,10
|
|
20231115,111700,12258920,7080,7080,7080,7080,0
|
|
20231115,111600,12258920,7080,7080,7080,7080,0
|
|
20231115,111500,12258920,7080,7080,7080,7080,0
|
|
20231115,111400,12258920,7080,7080,7080,7080,0
|
|
20231115,111300,12258920,7080,7080,7080,7080,0
|
|
20231115,111200,12258920,7080,7080,7080,7080,0
|
|
20231115,111100,12258920,7080,7080,7080,7080,0
|
|
20231115,111000,12258920,7080,7080,7080,7080,0
|
|
20231115,110900,12258920,7080,7080,7080,7080,0
|
|
20231115,110800,12258920,7080,7080,7080,7080,0
|
|
20231115,110700,12258920,7080,7080,7080,7080,0
|
|
20231115,110600,12258920,7080,7080,7080,7080,0
|
|
20231115,110500,12258920,7080,7080,7080,7080,0
|
|
20231115,110400,12258920,7080,7080,7080,7080,0
|
|
20231115,110300,12258920,7080,7080,7080,7080,0
|
|
20231115,110200,12258920,7080,7080,7080,7080,0
|
|
20231115,110100,12258920,7080,7080,7080,7080,0
|
|
20231115,110000,12258920,7080,7080,7080,7080,0
|
|
20231115,105900,12258920,7080,7080,7080,7080,0
|
|
20231115,105800,12258920,7080,7080,7080,7080,0
|
|
20231115,105700,12258920,7080,7080,7080,7080,1
|
|
20231115,105600,12251840,7080,7080,7080,7080,0
|
|
20231115,105500,12251840,7080,7080,7080,7080,0
|
|
20231115,105400,12251840,7080,7080,7080,7080,23
|
|
20231115,105300,12089000,7080,7080,7080,7080,0
|
|
20231115,105200,12089000,7080,7080,7080,7080,0
|
|
20231115,105100,12089000,7080,7080,7080,7080,0
|
|
20231115,105000,12089000,7080,7080,7080,7080,16
|
|
20231115,104900,11975720,7090,7090,7090,7090,0
|
|
20231115,104800,11975720,7090,7090,7090,7090,0
|
|
20231115,104700,11975720,7090,7090,7090,7090,0
|
|
20231115,104600,11975720,7090,7090,7090,7090,0
|
|
20231115,104500,11975720,7090,7090,7090,7090,0
|
|
20231115,104400,11975720,7090,7090,7090,7090,0
|
|
20231115,104300,11975720,7090,7090,7090,7090,0
|
|
20231115,104200,11975720,7090,7090,7090,7090,1
|
|
20231115,104100,11968630,7090,7090,7090,7090,0
|
|
20231115,104000,11968630,7090,7090,7090,7090,0
|
|
20231115,103900,11968630,7090,7090,7090,7090,1
|
|
20231115,103800,11961540,7090,7090,7090,7090,10
|
|
20231115,103700,11890640,7090,7090,7090,7090,0
|
|
20231115,103600,11890640,7090,7090,7090,7090,0
|
|
20231115,103500,11890640,7090,7090,7090,7090,0
|
|
20231115,103400,11890640,7090,7090,7090,7090,0
|
|
20231115,103300,11890640,7090,7090,7090,7090,2
|
|
20231115,103200,11876460,7100,7100,7100,7100,0
|
|
20231115,103100,11876460,7100,7100,7100,7100,0
|
|
20231115,103000,11876460,7100,7100,7100,7100,0
|
|
20231115,102900,11876460,7100,7100,7100,7100,12
|
|
20231115,102800,11791260,7100,7100,7100,7100,0
|
|
20231115,102700,11791260,7100,7100,7100,7100,0
|
|
20231115,102600,11791260,7100,7100,7100,7100,2
|
|
20231115,102500,11777060,7100,7100,7100,7100,0
|
|
20231115,102400,11777060,7100,7100,7100,7100,0
|
|
20231115,102300,11777060,7100,7100,7100,7100,0
|
|
20231115,102200,11777060,7100,7100,7100,7100,0
|
|
20231115,102100,11777060,7100,7100,7100,7100,1
|
|
20231115,102000,11769960,7100,7100,7100,7100,0
|
|
20231115,101900,11769960,7100,7100,7100,7100,0
|
|
20231115,101800,11769960,7100,7100,7100,7100,0
|
|
20231115,101700,11769960,7100,7100,7100,7100,0
|
|
20231115,101600,11769960,7100,7100,7100,7100,2
|
|
20231115,101500,11755760,7100,7100,7100,7100,0
|
|
20231115,101400,11755760,7100,7100,7100,7100,20
|
|
20231115,101300,11613760,7100,7100,7100,7100,100
|
|
20231115,101200,10903760,7090,7090,7090,7090,1
|
|
20231115,101100,10896670,7070,7070,7070,7070,0
|
|
20231115,101000,10896670,7070,7070,7070,7070,0
|
|
20231115,100900,10896670,7070,7070,7070,7070,0
|
|
20231115,100800,10896670,7070,7070,7070,7070,0
|
|
20231115,100700,10896670,7070,7070,7070,7070,0
|
|
20231115,100600,10896670,7070,7070,7070,7070,0
|
|
20231115,100500,10896670,7070,7070,7070,7070,0
|
|
20231115,100400,10896670,7070,7070,7070,7070,0
|
|
20231115,100300,10896670,7070,7070,7070,7070,0
|
|
20231115,100200,10896670,7070,7070,7070,7070,0
|
|
20231115,100100,10896670,7070,7070,7070,7070,0
|
|
20231115,100000,10896670,7070,7070,7070,7070,0
|
|
20231115,095900,10896670,7070,7070,7070,7070,0
|
|
20231115,095800,10896670,7070,7070,7070,7070,0
|
|
20231115,095700,10896670,7070,7070,7070,7070,0
|
|
20231115,095600,10896670,7070,7070,7070,7070,0
|
|
20231115,095500,10896670,7070,7070,7070,7070,10
|
|
20231115,095400,10825970,7070,7070,7070,7070,0
|
|
20231115,095300,10825970,7070,7070,7070,7070,0
|
|
20231115,095200,10825970,7070,7070,7070,7070,0
|
|
20231115,095100,10825970,7070,7070,7070,7070,0
|
|
20231115,095000,10825970,7070,7070,7070,7070,0
|
|
20231115,094900,10825970,7070,7070,7070,7070,0
|
|
20231115,094800,10825970,7070,7070,7070,7070,0
|
|
20231115,094700,10825970,7070,7070,7070,7070,0
|
|
20231115,094600,10825970,7070,7070,7070,7070,0
|
|
20231115,094500,10825970,7070,7070,7070,7070,0
|
|
20231115,094400,10825970,7070,7070,7070,7070,0
|
|
20231115,094300,10825970,7070,7070,7070,7070,0
|
|
20231115,094200,10825970,7070,7070,7070,7070,0
|
|
20231115,094100,10825970,7070,7070,7070,7070,0
|
|
20231115,094000,10825970,7070,7070,7070,7070,0
|
|
20231115,093900,10825970,7070,7070,7070,7070,0
|
|
20231115,093800,10825970,7070,7070,7070,7070,0
|
|
20231115,093700,10825970,7070,7070,7070,7070,0
|
|
20231115,093600,10825970,7070,7070,7070,7070,1
|
|
20231115,093500,10818900,7070,7070,7070,7070,7
|
|
20231115,093400,10769410,7110,7110,7110,7110,0
|
|
20231115,093300,10769410,7110,7110,7110,7110,0
|
|
20231115,093200,10769410,7110,7110,7110,7110,2
|
|
20231115,093100,10755190,7110,7110,7110,7110,1
|
|
20231115,093000,10748080,7110,7110,7110,7110,22
|
|
20231115,092900,10591660,7060,7060,7060,7060,0
|
|
20231115,092800,10591660,7060,7060,7060,7060,1
|
|
20231115,092700,10584600,7120,7120,7120,7120,0
|
|
20231115,092600,10584600,7120,7120,7120,7120,0
|
|
20231115,092500,10584600,7120,7120,7120,7120,0
|
|
20231115,092400,10584600,7120,7120,7120,7120,5
|
|
20231115,092300,10549000,7120,7120,7120,7120,0
|
|
20231115,092200,10549000,7120,7120,7120,7120,0
|
|
20231115,092100,10549000,7120,7100,7120,7100,6
|
|
20231115,092000,10506340,7050,7120,7120,7050,55
|
|
20231115,091900,10116260,7120,7120,7120,7120,20
|
|
20231115,091800,9973860,7110,7110,7110,7110,0
|
|
20231115,091700,9973860,7110,7110,7110,7110,0
|
|
20231115,091600,9973860,7110,7110,7110,7110,3
|
|
20231115,091500,9952530,7110,7110,7110,7110,7
|
|
20231115,091400,9902760,7110,7110,7110,7110,12
|
|
20231115,091300,9817440,7100,7100,7100,7100,2
|
|
20231115,091200,9803240,7100,7100,7100,7100,1
|
|
20231115,091100,9796140,7120,7120,7120,7120,0
|
|
20231115,091000,9796140,7120,7120,7120,7120,0
|
|
20231115,090900,9796140,7120,7120,7120,7120,0
|
|
20231115,090800,9796140,7120,7120,7120,7120,0
|
|
20231115,090700,9796140,7120,7120,7120,7120,0
|
|
20231115,090600,9796140,7120,7120,7120,7120,0
|
|
20231115,090500,9796140,7120,7120,7120,7120,0
|
|
20231115,090400,9796140,7120,7120,7120,7120,0
|
|
20231115,090300,9796140,7120,7070,7140,7070,313
|
|
20231115,090200,7571500,7030,7040,7040,7030,1061
|
|
20231115,090100,112640,7040,7040,7040,7040,0
|
|
20231115,090000,112640,7040,7040,7040,7040,16
|