615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191200,112126870,7170,7170,7170,7170,156
|
|
20231122,191100,112126870,7170,7170,7170,7170,0
|
|
20231122,191000,112126870,7170,7170,7170,7170,0
|
|
20231122,190900,112126870,7170,7170,7170,7170,0
|
|
20231122,190800,112126870,7170,7170,7170,7170,0
|
|
20231122,190700,112126870,7170,7170,7170,7170,0
|
|
20231122,190600,112126870,7170,7170,7170,7170,0
|
|
20231122,190500,112126870,7170,7170,7170,7170,0
|
|
20231122,190400,112126870,7170,7170,7170,7170,0
|
|
20231122,190300,112126870,7170,7170,7170,7170,0
|
|
20231122,190200,112126870,7170,7170,7170,7170,0
|
|
20231122,190100,112126870,7170,7170,7170,7170,0
|
|
20231122,190000,112126870,7170,7170,7170,7170,0
|
|
20231122,185900,112126870,7170,7170,7170,7170,0
|
|
20231122,185800,112126870,7170,7170,7170,7170,0
|
|
20231122,185700,112126870,7170,7170,7170,7170,0
|
|
20231122,185600,112126870,7170,7170,7170,7170,0
|
|
20231122,185500,112126870,7170,7170,7170,7170,0
|
|
20231122,185400,112126870,7170,7170,7170,7170,0
|
|
20231122,185300,112126870,7170,7170,7170,7170,0
|
|
20231122,185200,112126870,7170,7170,7170,7170,0
|
|
20231122,185100,112126870,7170,7170,7170,7170,0
|
|
20231122,185000,112126870,7170,7170,7170,7170,0
|
|
20231122,184900,112126870,7170,7170,7170,7170,0
|
|
20231122,184800,112126870,7170,7170,7170,7170,0
|
|
20231122,184700,112126870,7170,7170,7170,7170,0
|
|
20231122,184600,112126870,7170,7170,7170,7170,0
|
|
20231122,184500,112126870,7170,7170,7170,7170,0
|
|
20231122,184400,112126870,7170,7170,7170,7170,0
|
|
20231122,184300,112126870,7170,7170,7170,7170,0
|
|
20231122,184200,112126870,7170,7170,7170,7170,156
|
|
20231122,184100,112126870,7170,7170,7170,7170,0
|
|
20231122,184000,112126870,7170,7170,7170,7170,0
|
|
20231122,183900,112126870,7170,7170,7170,7170,0
|
|
20231122,183800,112126870,7170,7170,7170,7170,0
|
|
20231122,183700,112126870,7170,7170,7170,7170,0
|
|
20231122,183600,112126870,7170,7170,7170,7170,0
|
|
20231122,183500,112126870,7170,7170,7170,7170,0
|
|
20231122,183400,112126870,7170,7170,7170,7170,0
|
|
20231122,183300,112126870,7170,7170,7170,7170,0
|
|
20231122,183200,112126870,7170,7170,7170,7170,0
|
|
20231122,183100,112126870,7170,7170,7170,7170,0
|
|
20231122,183000,112126870,7170,7170,7170,7170,0
|
|
20231122,182900,112126870,7170,7170,7170,7170,0
|
|
20231122,182800,112126870,7170,7170,7170,7170,0
|
|
20231122,182700,112126870,7170,7170,7170,7170,0
|
|
20231122,182600,112126870,7170,7170,7170,7170,0
|
|
20231122,182500,112126870,7170,7170,7170,7170,0
|
|
20231122,182400,112126870,7170,7170,7170,7170,0
|
|
20231122,182300,112126870,7170,7170,7170,7170,0
|
|
20231122,182200,112126870,7170,7170,7170,7170,0
|
|
20231122,182100,112126870,7170,7170,7170,7170,0
|
|
20231122,182000,112126870,7170,7170,7170,7170,0
|
|
20231122,181900,112126870,7170,7170,7170,7170,0
|
|
20231122,181800,112126870,7170,7170,7170,7170,0
|
|
20231122,181700,112126870,7170,7170,7170,7170,0
|
|
20231122,181600,112126870,7170,7170,7170,7170,0
|
|
20231122,181500,112126870,7170,7170,7170,7170,0
|
|
20231122,181400,112126870,7170,7170,7170,7170,0
|
|
20231122,181300,112126870,7170,7170,7170,7170,0
|
|
20231122,181200,112126870,7170,7170,7170,7170,156
|
|
20231122,181100,112126870,7170,7170,7170,7170,0
|
|
20231122,181000,112126870,7170,7170,7170,7170,0
|
|
20231122,180900,112126870,7170,7170,7170,7170,0
|
|
20231122,180800,112126870,7170,7170,7170,7170,0
|
|
20231122,180700,112126870,7170,7170,7170,7170,0
|
|
20231122,180600,112126870,7170,7170,7170,7170,0
|
|
20231122,180500,112126870,7170,7170,7170,7170,0
|
|
20231122,180400,112126870,7170,7170,7170,7170,0
|
|
20231122,180300,112126870,7170,7170,7170,7170,0
|
|
20231122,180200,112126870,7170,7170,7170,7170,0
|
|
20231122,180100,112126870,7170,7170,7170,7170,0
|
|
20231122,180000,112126870,7170,7170,7170,7170,0
|
|
20231122,175900,112126870,7170,7170,7170,7170,0
|
|
20231122,175800,112126870,7170,7170,7170,7170,0
|
|
20231122,175700,112126870,7170,7170,7170,7170,0
|
|
20231122,175600,112126870,7170,7170,7170,7170,0
|
|
20231122,175500,112126870,7170,7170,7170,7170,0
|
|
20231122,175400,112126870,7170,7170,7170,7170,0
|
|
20231122,175300,112126870,7170,7170,7170,7170,0
|
|
20231122,175200,112126870,7170,7170,7170,7170,0
|
|
20231122,175100,112126870,7170,7170,7170,7170,0
|
|
20231122,175000,112126870,7170,7170,7170,7170,0
|
|
20231122,174900,112126870,7170,7170,7170,7170,0
|
|
20231122,174800,112126870,7170,7170,7170,7170,0
|
|
20231122,174700,112126870,7170,7170,7170,7170,0
|
|
20231122,174600,112126870,7170,7170,7170,7170,0
|
|
20231122,174500,112126870,7170,7170,7170,7170,0
|
|
20231122,174400,112126870,7170,7170,7170,7170,0
|
|
20231122,174300,112126870,7170,7170,7170,7170,0
|
|
20231122,174200,112126870,7170,7170,7170,7170,156
|
|
20231122,174100,112126870,7170,7170,7170,7170,0
|
|
20231122,174000,112126870,7170,7170,7170,7170,0
|
|
20231122,173900,112126870,7170,7170,7170,7170,0
|
|
20231122,173800,112126870,7170,7170,7170,7170,0
|
|
20231122,173700,112126870,7170,7170,7170,7170,0
|
|
20231122,173600,112126870,7170,7170,7170,7170,0
|
|
20231122,173500,112126870,7170,7170,7170,7170,0
|
|
20231122,173400,112126870,7170,7170,7170,7170,0
|
|
20231122,173300,112126870,7170,7170,7170,7170,0
|
|
20231122,173200,112126870,7170,7170,7170,7170,0
|
|
20231122,173100,112126870,7170,7170,7170,7170,0
|
|
20231122,173000,112126870,7170,7170,7170,7170,0
|
|
20231122,172900,112126870,7170,7170,7170,7170,0
|
|
20231122,172800,112126870,7170,7170,7170,7170,0
|
|
20231122,172700,112126870,7170,7170,7170,7170,0
|
|
20231122,172600,112126870,7170,7170,7170,7170,0
|
|
20231122,172500,112126870,7170,7170,7170,7170,0
|
|
20231122,172400,112126870,7170,7170,7170,7170,0
|
|
20231122,172300,112126870,7170,7170,7170,7170,0
|
|
20231122,172200,112126870,7170,7170,7170,7170,0
|
|
20231122,172100,112126870,7170,7170,7170,7170,0
|
|
20231122,172000,112126870,7170,7170,7170,7170,0
|
|
20231122,171900,112126870,7170,7170,7170,7170,0
|
|
20231122,171800,112126870,7170,7170,7170,7170,0
|
|
20231122,171700,112126870,7170,7170,7170,7170,0
|
|
20231122,171600,112126870,7170,7170,7170,7170,0
|
|
20231122,171500,112126870,7170,7170,7170,7170,0
|
|
20231122,171400,112126870,7170,7170,7170,7170,0
|
|
20231122,171300,112126870,7170,7170,7170,7170,0
|
|
20231122,171200,112126870,7170,7170,7170,7170,156
|
|
20231122,171100,112126870,7170,7170,7170,7170,0
|
|
20231122,171000,112126870,7170,7170,7170,7170,0
|
|
20231122,170900,112126870,7170,7170,7170,7170,0
|
|
20231122,170800,112126870,7170,7170,7170,7170,0
|
|
20231122,170700,112126870,7170,7170,7170,7170,0
|
|
20231122,170600,112126870,7170,7170,7170,7170,0
|
|
20231122,170500,112126870,7170,7170,7170,7170,0
|
|
20231122,170400,112126870,7170,7170,7170,7170,0
|
|
20231122,170300,112126870,7170,7170,7170,7170,0
|
|
20231122,170200,112126870,7170,7170,7170,7170,0
|
|
20231122,170100,112126870,7170,7170,7170,7170,0
|
|
20231122,170000,112126870,7170,7170,7170,7170,0
|
|
20231122,165900,112126870,7170,7170,7170,7170,0
|
|
20231122,165800,112126870,7170,7170,7170,7170,0
|
|
20231122,165700,112126870,7170,7170,7170,7170,0
|
|
20231122,165600,112126870,7170,7170,7170,7170,0
|
|
20231122,165500,112126870,7170,7170,7170,7170,0
|
|
20231122,165400,112126870,7170,7170,7170,7170,0
|
|
20231122,165300,112126870,7170,7170,7170,7170,0
|
|
20231122,165200,112126870,7170,7170,7170,7170,0
|
|
20231122,165100,112126870,7170,7170,7170,7170,0
|
|
20231122,165000,112126870,7170,7170,7170,7170,0
|
|
20231122,164900,112126870,7170,7170,7170,7170,0
|
|
20231122,164800,112126870,7170,7170,7170,7170,0
|
|
20231122,164700,112126870,7170,7170,7170,7170,0
|
|
20231122,164600,112126870,7170,7170,7170,7170,0
|
|
20231122,164500,112126870,7170,7170,7170,7170,0
|
|
20231122,164400,112126870,7170,7170,7170,7170,0
|
|
20231122,164300,112126870,7170,7170,7170,7170,0
|
|
20231122,164200,112126870,7170,7170,7170,7170,156
|
|
20231122,164100,112126870,7170,7170,7170,7170,0
|
|
20231122,164000,112126870,7170,7170,7170,7170,0
|
|
20231122,163900,112126870,7170,7170,7170,7170,0
|
|
20231122,163800,112126870,7170,7170,7170,7170,0
|
|
20231122,163700,112126870,7170,7170,7170,7170,0
|
|
20231122,163600,112126870,7170,7170,7170,7170,0
|
|
20231122,163500,112126870,7170,7170,7170,7170,0
|
|
20231122,163400,112126870,7170,7170,7170,7170,0
|
|
20231122,163300,112126870,7170,7170,7170,7170,0
|
|
20231122,163200,112126870,7170,7170,7170,7170,0
|
|
20231122,163100,112126870,7170,7170,7170,7170,0
|
|
20231122,163000,112126870,7170,7170,7170,7170,0
|
|
20231122,162900,112126870,7170,7170,7170,7170,0
|
|
20231122,162800,112126870,7170,7170,7170,7170,0
|
|
20231122,162700,112126870,7170,7170,7170,7170,0
|
|
20231122,162600,112126870,7170,7170,7170,7170,0
|
|
20231122,162500,112126870,7170,7170,7170,7170,0
|
|
20231122,162400,112126870,7170,7170,7170,7170,0
|
|
20231122,162300,112126870,7170,7170,7170,7170,0
|
|
20231122,162200,112126870,7170,7170,7170,7170,0
|
|
20231122,162100,112126870,7170,7170,7170,7170,0
|
|
20231122,162000,112126870,7170,7170,7170,7170,0
|
|
20231122,161900,112126870,7170,7170,7170,7170,0
|
|
20231122,161800,112126870,7170,7170,7170,7170,0
|
|
20231122,161700,112126870,7170,7170,7170,7170,0
|
|
20231122,161600,112126870,7170,7170,7170,7170,0
|
|
20231122,161500,112126870,7170,7170,7170,7170,0
|
|
20231122,161400,112126870,7170,7170,7170,7170,0
|
|
20231122,161300,112126870,7170,7170,7170,7170,0
|
|
20231122,161200,112126870,7170,7170,7170,7170,156
|
|
20231122,161100,112126870,7170,7170,7170,7170,0
|
|
20231122,161000,112126870,7170,7170,7170,7170,0
|
|
20231122,160900,112126870,7170,7170,7170,7170,0
|
|
20231122,160800,112126870,7170,7170,7170,7170,0
|
|
20231122,160700,112126870,7170,7170,7170,7170,0
|
|
20231122,160600,112126870,7170,7170,7170,7170,0
|
|
20231122,160500,112126870,7170,7170,7170,7170,0
|
|
20231122,160400,112126870,7170,7170,7170,7170,0
|
|
20231122,160300,112126870,7170,7170,7170,7170,0
|
|
20231122,160200,112126870,7170,7170,7170,7170,0
|
|
20231122,160100,112126870,7170,7170,7170,7170,0
|
|
20231122,160000,112126870,7170,7170,7170,7170,0
|
|
20231122,155900,112126870,7170,7170,7170,7170,0
|
|
20231122,155800,112126870,7170,7170,7170,7170,0
|
|
20231122,155700,112126870,7170,7170,7170,7170,0
|
|
20231122,155600,112126870,7170,7170,7170,7170,0
|
|
20231122,155500,112126870,7170,7170,7170,7170,0
|
|
20231122,155400,112126870,7170,7170,7170,7170,0
|
|
20231122,155300,112126870,7170,7170,7170,7170,0
|
|
20231122,155200,112126870,7170,7170,7170,7170,0
|
|
20231122,155100,112126870,7170,7170,7170,7170,0
|
|
20231122,155000,112126870,7170,7170,7170,7170,0
|
|
20231122,154900,112126870,7170,7170,7170,7170,0
|
|
20231122,154800,112126870,7170,7170,7170,7170,0
|
|
20231122,154700,112126870,7170,7170,7170,7170,0
|
|
20231122,154600,112126870,7170,7170,7170,7170,0
|
|
20231122,154500,112126870,7170,7170,7170,7170,0
|
|
20231122,154400,112126870,7170,7170,7170,7170,0
|
|
20231122,154300,112126870,7170,7170,7170,7170,0
|
|
20231122,154200,112126870,7170,7170,7170,7170,156
|
|
20231122,154100,112126870,7170,7170,7170,7170,0
|
|
20231122,154000,112126870,7170,7170,7170,7170,0
|
|
20231122,153900,112126870,7170,7170,7170,7170,0
|
|
20231122,153800,112126870,7170,7170,7170,7170,0
|
|
20231122,153700,112126870,7170,7170,7170,7170,0
|
|
20231122,153600,112126870,7170,7170,7170,7170,0
|
|
20231122,153500,112126870,7170,7170,7170,7170,0
|
|
20231122,153400,112126870,7170,7170,7170,7170,0
|
|
20231122,153300,112126870,7170,7170,7170,7170,0
|
|
20231122,153200,112126870,7170,7170,7170,7170,0
|
|
20231122,153100,112126870,7170,7170,7170,7170,0
|
|
20231122,153000,112126870,7170,7170,7170,7170,156
|
|
20231122,152900,111008350,7210,7210,7210,7210,0
|
|
20231122,152800,111008350,7210,7210,7210,7210,0
|
|
20231122,152700,111008350,7210,7210,7210,7210,0
|
|
20231122,152600,111008350,7210,7210,7210,7210,0
|
|
20231122,152500,111008350,7210,7210,7210,7210,0
|
|
20231122,152400,111008350,7210,7210,7210,7210,0
|
|
20231122,152300,111008350,7210,7210,7210,7210,0
|
|
20231122,152200,111008350,7210,7210,7210,7210,0
|
|
20231122,152100,111008350,7210,7210,7210,7210,0
|
|
20231122,152000,111008350,7210,7210,7210,7210,0
|
|
20231122,151900,111008350,7210,7190,7210,7190,820
|
|
20231122,151800,105096260,7170,7170,7170,7170,26
|
|
20231122,151700,104909840,7170,7170,7170,7170,89
|
|
20231122,151600,104271710,7170,7170,7170,7170,0
|
|
20231122,151500,104271710,7170,7170,7170,7170,0
|
|
20231122,151400,104271710,7170,7170,7170,7170,0
|
|
20231122,151300,104271710,7170,7170,7170,7170,0
|
|
20231122,151200,104271710,7170,7170,7170,7170,0
|
|
20231122,151100,104271710,7170,7170,7170,7170,0
|
|
20231122,151000,104271710,7170,7170,7170,7170,0
|
|
20231122,150900,104271710,7170,7170,7170,7170,0
|
|
20231122,150800,104271710,7170,7170,7170,7170,1
|
|
20231122,150700,104264540,7200,7200,7200,7200,14
|
|
20231122,150600,104163740,7210,7210,7210,7210,0
|
|
20231122,150500,104163740,7210,7210,7210,7210,0
|
|
20231122,150400,104163740,7210,7210,7210,7210,0
|
|
20231122,150300,104163740,7210,7210,7210,7210,0
|
|
20231122,150200,104163740,7210,7210,7210,7210,0
|
|
20231122,150100,104163740,7210,7210,7210,7210,0
|
|
20231122,150000,104163740,7210,7210,7210,7210,0
|
|
20231122,145900,104163740,7210,7210,7210,7210,0
|
|
20231122,145800,104163740,7210,7210,7210,7210,0
|
|
20231122,145700,104163740,7210,7210,7210,7210,0
|
|
20231122,145600,104163740,7210,7210,7210,7210,0
|
|
20231122,145500,104163740,7210,7210,7210,7210,0
|
|
20231122,145400,104163740,7210,7210,7210,7210,0
|
|
20231122,145300,104163740,7210,7210,7210,7210,10
|
|
20231122,145200,104091640,7210,7210,7210,7210,0
|
|
20231122,145100,104091640,7210,7210,7210,7210,0
|
|
20231122,145000,104091640,7210,7210,7210,7210,0
|
|
20231122,144900,104091640,7210,7200,7210,7200,10
|
|
20231122,144800,104019620,7210,7210,7210,7210,0
|
|
20231122,144700,104019620,7210,7210,7210,7210,0
|
|
20231122,144600,104019620,7210,7210,7210,7210,0
|
|
20231122,144500,104019620,7210,7200,7210,7200,100
|
|
20231122,144400,103298830,7210,7160,7210,7160,712
|
|
20231122,144300,98171330,7170,7170,7170,7170,0
|
|
20231122,144200,98171330,7170,7170,7170,7170,0
|
|
20231122,144100,98171330,7170,7170,7170,7170,0
|
|
20231122,144000,98171330,7170,7170,7170,7170,0
|
|
20231122,143900,98171330,7170,7170,7170,7170,85
|
|
20231122,143800,97561880,7170,7170,7170,7170,0
|
|
20231122,143700,97561880,7170,7170,7170,7170,0
|
|
20231122,143600,97561880,7170,7170,7170,7170,0
|
|
20231122,143500,97561880,7170,7170,7170,7170,0
|
|
20231122,143400,97561880,7170,7170,7170,7170,0
|
|
20231122,143300,97561880,7170,7170,7170,7170,0
|
|
20231122,143200,97561880,7170,7170,7170,7170,0
|
|
20231122,143100,97561880,7170,7170,7170,7170,0
|
|
20231122,143000,97561880,7170,7170,7170,7170,0
|
|
20231122,142900,97561880,7170,7170,7170,7170,0
|
|
20231122,142800,97561880,7170,7170,7170,7170,0
|
|
20231122,142700,97561880,7170,7170,7170,7170,0
|
|
20231122,142600,97561880,7170,7170,7170,7170,0
|
|
20231122,142500,97561880,7170,7170,7170,7170,3
|
|
20231122,142400,97540370,7170,7170,7170,7170,0
|
|
20231122,142300,97540370,7170,7170,7170,7170,0
|
|
20231122,142200,97540370,7170,7170,7170,7170,0
|
|
20231122,142100,97540370,7170,7170,7170,7170,0
|
|
20231122,142000,97540370,7170,7160,7170,7160,5
|
|
20231122,141900,97504530,7130,7130,7130,7130,0
|
|
20231122,141800,97504530,7130,7130,7130,7130,0
|
|
20231122,141700,97504530,7130,7130,7130,7130,0
|
|
20231122,141600,97504530,7130,7130,7130,7130,0
|
|
20231122,141500,97504530,7130,7130,7130,7130,0
|
|
20231122,141400,97504530,7130,7130,7130,7130,0
|
|
20231122,141300,97504530,7130,7130,7130,7130,307
|
|
20231122,141200,95315620,7130,7160,7160,7130,2225
|
|
20231122,141100,79447900,7160,7160,7160,7160,0
|
|
20231122,141000,79447900,7160,7160,7160,7160,0
|
|
20231122,140900,79447900,7160,7160,7160,7160,0
|
|
20231122,140800,79447900,7160,7160,7160,7160,0
|
|
20231122,140700,79447900,7160,7160,7160,7160,0
|
|
20231122,140600,79447900,7160,7160,7160,7160,0
|
|
20231122,140500,79447900,7160,7160,7160,7160,50
|
|
20231122,140400,79089900,7160,7160,7160,7160,0
|
|
20231122,140300,79089900,7160,7160,7160,7160,0
|
|
20231122,140200,79089900,7160,7160,7160,7160,0
|
|
20231122,140100,79089900,7160,7160,7160,7160,0
|
|
20231122,140000,79089900,7160,7160,7160,7160,0
|
|
20231122,135900,79089900,7160,7160,7160,7160,0
|
|
20231122,135800,79089900,7160,7160,7160,7160,0
|
|
20231122,135700,79089900,7160,7160,7160,7160,0
|
|
20231122,135600,79089900,7160,7160,7160,7160,0
|
|
20231122,135500,79089900,7160,7160,7160,7160,96
|
|
20231122,135400,78402540,7160,7160,7160,7160,470
|
|
20231122,135300,75037340,7160,7160,7160,7160,625
|
|
20231122,135200,70562340,7160,7160,7160,7160,120
|
|
20231122,135100,69703140,7170,7170,7170,7170,0
|
|
20231122,135000,69703140,7170,7170,7170,7170,0
|
|
20231122,134900,69703140,7170,7170,7170,7170,0
|
|
20231122,134800,69703140,7170,7170,7170,7170,0
|
|
20231122,134700,69703140,7170,7170,7170,7170,0
|
|
20231122,134600,69703140,7170,7170,7170,7170,0
|
|
20231122,134500,69703140,7170,7170,7170,7170,1
|
|
20231122,134400,69695970,7160,7160,7160,7160,0
|
|
20231122,134300,69695970,7160,7160,7160,7160,0
|
|
20231122,134200,69695970,7160,7160,7160,7160,0
|
|
20231122,134100,69695970,7160,7160,7160,7160,0
|
|
20231122,134000,69695970,7160,7160,7160,7160,0
|
|
20231122,133900,69695970,7160,7160,7160,7160,0
|
|
20231122,133800,69695970,7160,7160,7160,7160,0
|
|
20231122,133700,69695970,7160,7160,7160,7160,0
|
|
20231122,133600,69695970,7160,7160,7160,7160,631
|
|
20231122,133500,65178010,7160,7160,7160,7160,72
|
|
20231122,133400,64662490,7160,7170,7170,7160,406
|
|
20231122,133300,61755440,7170,7160,7170,7160,659
|
|
20231122,133200,57036440,7160,7160,7160,7160,0
|
|
20231122,133100,57036440,7160,7160,7160,7160,0
|
|
20231122,133000,57036440,7160,7160,7160,7160,87
|
|
20231122,132900,56413520,7170,7170,7170,7170,44
|
|
20231122,132800,56098040,7170,7170,7170,7170,0
|
|
20231122,132700,56098040,7170,7170,7170,7170,0
|
|
20231122,132600,56098040,7170,7170,7170,7170,0
|
|
20231122,132500,56098040,7170,7170,7170,7170,0
|
|
20231122,132400,56098040,7170,7170,7170,7170,0
|
|
20231122,132300,56098040,7170,7200,7220,7170,101
|
|
20231122,132200,55369850,7200,7200,7200,7200,0
|
|
20231122,132100,55369850,7200,7200,7200,7200,0
|
|
20231122,132000,55369850,7200,7200,7200,7200,0
|
|
20231122,131900,55369850,7200,7200,7200,7200,697
|
|
20231122,131800,50351450,7200,7200,7200,7200,10
|
|
20231122,131700,50279450,7200,7200,7200,7200,0
|
|
20231122,131600,50279450,7200,7200,7200,7200,0
|
|
20231122,131500,50279450,7200,7200,7200,7200,0
|
|
20231122,131400,50279450,7200,7200,7200,7200,5
|
|
20231122,131300,50243450,7200,7200,7200,7200,0
|
|
20231122,131200,50243450,7200,7200,7200,7200,0
|
|
20231122,131100,50243450,7200,7200,7200,7200,0
|
|
20231122,131000,50243450,7200,7200,7200,7200,1
|
|
20231122,130900,50236250,7200,7200,7200,7200,89
|
|
20231122,130800,49595450,7200,7200,7200,7200,0
|
|
20231122,130700,49595450,7200,7200,7200,7200,4
|
|
20231122,130600,49566650,7200,7200,7200,7200,1
|
|
20231122,130500,49559450,7200,7200,7200,7200,0
|
|
20231122,130400,49559450,7200,7200,7200,7200,0
|
|
20231122,130300,49559450,7200,7200,7200,7200,5
|
|
20231122,130200,49523450,7210,7210,7210,7210,0
|
|
20231122,130100,49523450,7210,7210,7210,7210,4
|
|
20231122,130000,49494610,7210,7200,7210,7200,164
|
|
20231122,125900,48312660,7200,7200,7200,7200,1
|
|
20231122,125800,48305460,7200,7200,7200,7200,0
|
|
20231122,125700,48305460,7200,7200,7200,7200,1
|
|
20231122,125600,48298260,7210,7210,7210,7210,0
|
|
20231122,125500,48298260,7210,7210,7210,7210,0
|
|
20231122,125400,48298260,7210,7210,7210,7210,2
|
|
20231122,125300,48283840,7200,7200,7200,7200,17
|
|
20231122,125200,48161440,7200,7150,7200,7150,621
|
|
20231122,125100,43698010,7130,7130,7130,7130,700
|
|
20231122,125000,38707010,7160,7160,7160,7160,0
|
|
20231122,124900,38707010,7160,7160,7160,7160,0
|
|
20231122,124800,38707010,7160,7120,7160,7120,1531
|
|
20231122,124700,27770330,7120,7120,7120,7120,0
|
|
20231122,124600,27770330,7120,7120,7120,7120,0
|
|
20231122,124500,27770330,7120,7120,7120,7120,0
|
|
20231122,124400,27770330,7120,7120,7120,7120,0
|
|
20231122,124300,27770330,7120,7120,7120,7120,0
|
|
20231122,124200,27770330,7120,7120,7120,7120,0
|
|
20231122,124100,27770330,7120,7120,7120,7120,0
|
|
20231122,124000,27770330,7120,7120,7120,7120,0
|
|
20231122,123900,27770330,7120,7120,7120,7120,0
|
|
20231122,123800,27770330,7120,7120,7120,7120,0
|
|
20231122,123700,27770330,7120,7120,7120,7120,1
|
|
20231122,123600,27763210,7120,7120,7120,7120,10
|
|
20231122,123500,27692010,7100,7100,7100,7100,0
|
|
20231122,123400,27692010,7100,7100,7100,7100,0
|
|
20231122,123300,27692010,7100,7100,7100,7100,0
|
|
20231122,123200,27692010,7100,7120,7120,7100,601
|
|
20231122,123100,23419980,7130,7130,7130,7130,0
|
|
20231122,123000,23419980,7130,7130,7130,7130,1
|
|
20231122,122900,23412850,7130,7130,7130,7130,0
|
|
20231122,122800,23412850,7130,7130,7130,7130,0
|
|
20231122,122700,23412850,7130,7130,7130,7130,0
|
|
20231122,122600,23412850,7130,7130,7130,7130,15
|
|
20231122,122500,23305900,7130,7130,7130,7130,0
|
|
20231122,122400,23305900,7130,7130,7130,7130,0
|
|
20231122,122300,23305900,7130,7130,7130,7130,0
|
|
20231122,122200,23305900,7130,7130,7130,7130,0
|
|
20231122,122100,23305900,7130,7130,7130,7130,0
|
|
20231122,122000,23305900,7130,7130,7130,7130,1
|
|
20231122,121900,23298770,7130,7130,7130,7130,0
|
|
20231122,121800,23298770,7130,7130,7130,7130,0
|
|
20231122,121700,23298770,7130,7130,7130,7130,1
|
|
20231122,121600,23291640,7130,7130,7130,7130,0
|
|
20231122,121500,23291640,7130,7130,7130,7130,5
|
|
20231122,121400,23255990,7130,7130,7130,7130,0
|
|
20231122,121300,23255990,7130,7130,7130,7130,0
|
|
20231122,121200,23255990,7130,7130,7130,7130,0
|
|
20231122,121100,23255990,7130,7130,7130,7130,0
|
|
20231122,121000,23255990,7130,7130,7130,7130,4
|
|
20231122,120900,23227470,7130,7130,7130,7130,0
|
|
20231122,120800,23227470,7130,7130,7130,7130,0
|
|
20231122,120700,23227470,7130,7130,7130,7130,0
|
|
20231122,120600,23227470,7130,7130,7130,7130,1
|
|
20231122,120500,23220340,7130,7130,7130,7130,30
|
|
20231122,120400,23006440,7130,7130,7130,7130,17
|
|
20231122,120300,22885230,7140,7140,7140,7140,0
|
|
20231122,120200,22885230,7140,7140,7140,7140,0
|
|
20231122,120100,22885230,7140,7140,7140,7140,0
|
|
20231122,120000,22885230,7140,7140,7140,7140,1
|
|
20231122,115900,22878090,7140,7140,7140,7140,0
|
|
20231122,115800,22878090,7140,7140,7140,7140,1
|
|
20231122,115700,22870950,7140,7140,7140,7140,0
|
|
20231122,115600,22870950,7140,7140,7140,7140,0
|
|
20231122,115500,22870950,7140,7140,7140,7140,0
|
|
20231122,115400,22870950,7140,7140,7140,7140,1
|
|
20231122,115300,22863810,7140,7140,7140,7140,0
|
|
20231122,115200,22863810,7140,7140,7140,7140,0
|
|
20231122,115100,22863810,7140,7140,7140,7140,0
|
|
20231122,115000,22863810,7140,7140,7140,7140,0
|
|
20231122,114900,22863810,7140,7140,7140,7140,1
|
|
20231122,114800,22856670,7130,7130,7130,7130,0
|
|
20231122,114700,22856670,7130,7130,7130,7130,1
|
|
20231122,114600,22849540,7140,7150,7150,7140,120
|
|
20231122,114500,21992060,7160,7160,7160,7160,0
|
|
20231122,114400,21992060,7160,7160,7160,7160,0
|
|
20231122,114300,21992060,7160,7160,7160,7160,163
|
|
20231122,114200,20824980,7160,7160,7160,7160,50
|
|
20231122,114100,20466980,7160,7160,7160,7160,199
|
|
20231122,114000,19042140,7160,7160,7160,7160,5
|
|
20231122,113900,19006340,7160,7160,7160,7160,0
|
|
20231122,113800,19006340,7160,7160,7160,7160,0
|
|
20231122,113700,19006340,7160,7160,7160,7160,0
|
|
20231122,113600,19006340,7160,7160,7160,7160,0
|
|
20231122,113500,19006340,7160,7160,7160,7160,0
|
|
20231122,113400,19006340,7160,7170,7170,7160,370
|
|
20231122,113300,16356640,7160,7160,7160,7160,62
|
|
20231122,113200,15912720,7160,7160,7160,7160,1
|
|
20231122,113100,15905560,7160,7160,7160,7160,5
|
|
20231122,113000,15869760,7160,7160,7160,7160,0
|
|
20231122,112900,15869760,7160,7160,7160,7160,1
|
|
20231122,112800,15862600,7160,7160,7160,7160,0
|
|
20231122,112700,15862600,7160,7160,7160,7160,0
|
|
20231122,112600,15862600,7160,7160,7160,7160,0
|
|
20231122,112500,15862600,7160,7160,7160,7160,0
|
|
20231122,112400,15862600,7160,7160,7160,7160,10
|
|
20231122,112300,15791000,7150,7150,7150,7150,0
|
|
20231122,112200,15791000,7150,7150,7150,7150,24
|
|
20231122,112100,15619400,7150,7150,7150,7150,0
|
|
20231122,112000,15619400,7150,7150,7150,7150,30
|
|
20231122,111900,15404900,7150,7150,7150,7150,135
|
|
20231122,111800,14439650,7140,7140,7140,7140,3
|
|
20231122,111700,14418230,7140,7140,7140,7140,0
|
|
20231122,111600,14418230,7140,7140,7140,7140,0
|
|
20231122,111500,14418230,7140,7130,7140,7130,36
|
|
20231122,111400,14161220,7140,7140,7140,7140,1
|
|
20231122,111300,14154080,7100,7100,7100,7100,4
|
|
20231122,111200,14125680,7100,7120,7120,7100,451
|
|
20231122,111100,10923220,7120,7130,7130,7120,51
|
|
20231122,111000,10559820,7130,7130,7130,7130,2
|
|
20231122,110900,10545560,7140,7140,7140,7140,0
|
|
20231122,110800,10545560,7140,7140,7140,7140,0
|
|
20231122,110700,10545560,7140,7140,7140,7140,0
|
|
20231122,110600,10545560,7140,7140,7140,7140,0
|
|
20231122,110500,10545560,7140,7140,7140,7140,0
|
|
20231122,110400,10545560,7140,7140,7140,7140,0
|
|
20231122,110300,10545560,7140,7130,7140,7130,100
|
|
20231122,110200,9832390,7120,7120,7120,7120,0
|
|
20231122,110100,9832390,7120,7120,7120,7120,0
|
|
20231122,110000,9832390,7120,7120,7120,7120,0
|
|
20231122,105900,9832390,7120,7120,7120,7120,0
|
|
20231122,105800,9832390,7120,7120,7120,7120,0
|
|
20231122,105700,9832390,7120,7120,7120,7120,0
|
|
20231122,105600,9832390,7120,7120,7120,7120,0
|
|
20231122,105500,9832390,7120,7120,7120,7120,0
|
|
20231122,105400,9832390,7120,7120,7120,7120,0
|
|
20231122,105300,9832390,7120,7120,7120,7120,0
|
|
20231122,105200,9832390,7120,7120,7120,7120,1
|
|
20231122,105100,9825270,7120,7120,7120,7120,0
|
|
20231122,105000,9825270,7120,7120,7120,7120,1
|
|
20231122,104900,9818150,7140,7140,7140,7140,0
|
|
20231122,104800,9818150,7140,7140,7140,7140,0
|
|
20231122,104700,9818150,7140,7140,7140,7140,0
|
|
20231122,104600,9818150,7140,7140,7140,7140,0
|
|
20231122,104500,9818150,7140,7140,7140,7140,0
|
|
20231122,104400,9818150,7140,7140,7140,7140,0
|
|
20231122,104300,9818150,7140,7140,7140,7140,0
|
|
20231122,104200,9818150,7140,7130,7140,7130,100
|
|
20231122,104100,9104660,7130,7130,7130,7130,0
|
|
20231122,104000,9104660,7130,7130,7130,7130,0
|
|
20231122,103900,9104660,7130,7130,7130,7130,0
|
|
20231122,103800,9104660,7130,7130,7130,7130,0
|
|
20231122,103700,9104660,7130,7130,7130,7130,0
|
|
20231122,103600,9104660,7130,7130,7130,7130,0
|
|
20231122,103500,9104660,7130,7130,7130,7130,0
|
|
20231122,103400,9104660,7130,7130,7130,7130,0
|
|
20231122,103300,9104660,7130,7130,7130,7130,0
|
|
20231122,103200,9104660,7130,7130,7130,7130,0
|
|
20231122,103100,9104660,7130,7130,7130,7130,0
|
|
20231122,103000,9104660,7130,7130,7130,7130,30
|
|
20231122,102900,8890760,7140,7140,7140,7140,0
|
|
20231122,102800,8890760,7140,7140,7140,7140,0
|
|
20231122,102700,8890760,7140,7140,7140,7140,0
|
|
20231122,102600,8890760,7140,7140,7140,7140,0
|
|
20231122,102500,8890760,7140,7140,7140,7140,0
|
|
20231122,102400,8890760,7140,7140,7140,7140,0
|
|
20231122,102300,8890760,7140,7140,7140,7140,0
|
|
20231122,102200,8890760,7140,7140,7140,7140,0
|
|
20231122,102100,8890760,7140,7120,7140,7120,100
|
|
20231122,102000,8177660,7100,7100,7100,7100,0
|
|
20231122,101900,8177660,7100,7110,7110,7100,25
|
|
20231122,101800,8000060,7120,7120,7120,7120,0
|
|
20231122,101700,8000060,7120,7120,7120,7120,1
|
|
20231122,101600,7992940,7120,7120,7120,7120,0
|
|
20231122,101500,7992940,7120,7120,7120,7120,0
|
|
20231122,101400,7992940,7120,7120,7120,7120,0
|
|
20231122,101300,7992940,7120,7120,7120,7120,0
|
|
20231122,101200,7992940,7120,7120,7120,7120,0
|
|
20231122,101100,7992940,7120,7120,7120,7120,0
|
|
20231122,101000,7992940,7120,7120,7120,7120,0
|
|
20231122,100900,7992940,7120,7120,7120,7120,0
|
|
20231122,100800,7992940,7120,7120,7120,7120,0
|
|
20231122,100700,7992940,7120,7120,7120,7120,0
|
|
20231122,100600,7992940,7120,7120,7120,7120,5
|
|
20231122,100500,7957340,7120,7120,7120,7120,0
|
|
20231122,100400,7957340,7120,7120,7120,7120,4
|
|
20231122,100300,7928860,7120,7120,7120,7120,0
|
|
20231122,100200,7928860,7120,7120,7120,7120,0
|
|
20231122,100100,7928860,7120,7120,7120,7120,5
|
|
20231122,100000,7893260,7120,7120,7120,7120,0
|
|
20231122,095900,7893260,7120,7120,7120,7120,1
|
|
20231122,095800,7886140,7120,7120,7120,7120,0
|
|
20231122,095700,7886140,7120,7120,7120,7120,0
|
|
20231122,095600,7886140,7120,7120,7120,7120,20
|
|
20231122,095500,7743740,7130,7130,7130,7130,10
|
|
20231122,095400,7672440,7130,7130,7130,7130,0
|
|
20231122,095300,7672440,7130,7130,7130,7130,0
|
|
20231122,095200,7672440,7130,7130,7130,7130,1
|
|
20231122,095100,7665310,7120,7120,7120,7120,2
|
|
20231122,095000,7651070,7130,7130,7130,7130,10
|
|
20231122,094900,7579770,7130,7130,7130,7130,0
|
|
20231122,094800,7579770,7130,7130,7130,7130,0
|
|
20231122,094700,7579770,7130,7130,7130,7130,0
|
|
20231122,094600,7579770,7130,7130,7130,7130,0
|
|
20231122,094500,7579770,7130,7130,7130,7130,0
|
|
20231122,094400,7579770,7130,7130,7130,7130,0
|
|
20231122,094300,7579770,7130,7130,7130,7130,1
|
|
20231122,094200,7572640,7130,7130,7130,7130,0
|
|
20231122,094100,7572640,7130,7130,7130,7130,0
|
|
20231122,094000,7572640,7130,7130,7130,7130,1
|
|
20231122,093900,7565510,7130,7130,7130,7130,1
|
|
20231122,093800,7558380,7140,7140,7140,7140,0
|
|
20231122,093700,7558380,7140,7140,7140,7140,0
|
|
20231122,093600,7558380,7140,7140,7140,7140,10
|
|
20231122,093500,7486980,7140,7140,7140,7140,0
|
|
20231122,093400,7486980,7140,7140,7140,7140,0
|
|
20231122,093300,7486980,7140,7130,7140,7130,204
|
|
20231122,093200,6031800,7130,7120,7130,7120,77
|
|
20231122,093100,5483540,7120,7120,7120,7120,2
|
|
20231122,093000,5469300,7120,7120,7120,7120,456
|
|
20231122,092900,2222580,7120,7120,7120,7120,14
|
|
20231122,092800,2122900,7120,7120,7120,7120,1
|
|
20231122,092700,2115780,7120,7120,7120,7120,0
|
|
20231122,092600,2115780,7120,7120,7120,7120,0
|
|
20231122,092500,2115780,7120,7120,7120,7120,0
|
|
20231122,092400,2115780,7120,7120,7120,7120,1
|
|
20231122,092300,2108660,7120,7120,7120,7120,0
|
|
20231122,092200,2108660,7120,7120,7120,7120,0
|
|
20231122,092100,2108660,7120,7120,7120,7120,0
|
|
20231122,092000,2108660,7120,7120,7120,7120,0
|
|
20231122,091900,2108660,7120,7120,7120,7120,0
|
|
20231122,091800,2108660,7120,7120,7120,7120,0
|
|
20231122,091700,2108660,7120,7080,7120,7080,100
|
|
20231122,091600,1397990,7080,7080,7080,7080,2
|
|
20231122,091500,1383830,7070,7080,7080,7070,2
|
|
20231122,091400,1369680,7080,7080,7080,7080,1
|
|
20231122,091300,1362600,7070,7080,7080,7070,32
|
|
20231122,091200,1136340,7080,7080,7080,7080,0
|
|
20231122,091100,1136340,7080,7080,7080,7080,0
|
|
20231122,091000,1136340,7080,7080,7080,7080,0
|
|
20231122,090900,1136340,7080,7080,7080,7080,0
|
|
20231122,090800,1136340,7080,7080,7080,7080,0
|
|
20231122,090700,1136340,7080,7070,7080,7070,8
|
|
20231122,090600,1079740,7060,7060,7060,7060,0
|
|
20231122,090500,1079740,7060,7060,7060,7060,0
|
|
20231122,090400,1079740,7060,7060,7060,7060,0
|
|
20231122,090300,1079740,7060,7060,7060,7060,0
|
|
20231122,090200,1079740,7060,7060,7060,7060,0
|
|
20231122,090100,1079740,7060,7060,7060,7060,0
|
|
20231122,090000,1079740,7060,7010,7060,7010,154
|