650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194700,54756130,3670,3670,3670,3670,312
|
|
20231122,194600,54756130,3670,3670,3670,3670,0
|
|
20231122,194500,54756130,3670,3670,3670,3670,0
|
|
20231122,194400,54756130,3670,3670,3670,3670,0
|
|
20231122,194300,54756130,3670,3670,3670,3670,0
|
|
20231122,194200,54756130,3670,3670,3670,3670,0
|
|
20231122,194100,54756130,3670,3670,3670,3670,0
|
|
20231122,194000,54756130,3670,3670,3670,3670,0
|
|
20231122,193900,54756130,3670,3670,3670,3670,0
|
|
20231122,193800,54756130,3670,3670,3670,3670,0
|
|
20231122,193700,54756130,3670,3670,3670,3670,0
|
|
20231122,193600,54756130,3670,3670,3670,3670,0
|
|
20231122,193500,54756130,3670,3670,3670,3670,0
|
|
20231122,193400,54756130,3670,3670,3670,3670,0
|
|
20231122,193300,54756130,3670,3670,3670,3670,0
|
|
20231122,193200,54756130,3670,3670,3670,3670,0
|
|
20231122,193100,54756130,3670,3670,3670,3670,0
|
|
20231122,193000,54756130,3670,3670,3670,3670,0
|
|
20231122,192900,54756130,3670,3670,3670,3670,0
|
|
20231122,192800,54756130,3670,3670,3670,3670,0
|
|
20231122,192700,54756130,3670,3670,3670,3670,0
|
|
20231122,192600,54756130,3670,3670,3670,3670,0
|
|
20231122,192500,54756130,3670,3670,3670,3670,0
|
|
20231122,192400,54756130,3670,3670,3670,3670,0
|
|
20231122,192300,54756130,3670,3670,3670,3670,0
|
|
20231122,192200,54756130,3670,3670,3670,3670,0
|
|
20231122,192100,54756130,3670,3670,3670,3670,0
|
|
20231122,192000,54756130,3670,3670,3670,3670,0
|
|
20231122,191900,54756130,3670,3670,3670,3670,0
|
|
20231122,191800,54756130,3670,3670,3670,3670,0
|
|
20231122,191700,54756130,3670,3670,3670,3670,312
|
|
20231122,191600,54756130,3670,3670,3670,3670,0
|
|
20231122,191500,54756130,3670,3670,3670,3670,0
|
|
20231122,191400,54756130,3670,3670,3670,3670,0
|
|
20231122,191300,54756130,3670,3670,3670,3670,0
|
|
20231122,191200,54756130,3670,3670,3670,3670,0
|
|
20231122,191100,54756130,3670,3670,3670,3670,0
|
|
20231122,191000,54756130,3670,3670,3670,3670,0
|
|
20231122,190900,54756130,3670,3670,3670,3670,0
|
|
20231122,190800,54756130,3670,3670,3670,3670,0
|
|
20231122,190700,54756130,3670,3670,3670,3670,0
|
|
20231122,190600,54756130,3670,3670,3670,3670,0
|
|
20231122,190500,54756130,3670,3670,3670,3670,0
|
|
20231122,190400,54756130,3670,3670,3670,3670,0
|
|
20231122,190300,54756130,3670,3670,3670,3670,0
|
|
20231122,190200,54756130,3670,3670,3670,3670,0
|
|
20231122,190100,54756130,3670,3670,3670,3670,0
|
|
20231122,190000,54756130,3670,3670,3670,3670,0
|
|
20231122,185900,54756130,3670,3670,3670,3670,0
|
|
20231122,185800,54756130,3670,3670,3670,3670,0
|
|
20231122,185700,54756130,3670,3670,3670,3670,0
|
|
20231122,185600,54756130,3670,3670,3670,3670,0
|
|
20231122,185500,54756130,3670,3670,3670,3670,0
|
|
20231122,185400,54756130,3670,3670,3670,3670,0
|
|
20231122,185300,54756130,3670,3670,3670,3670,0
|
|
20231122,185200,54756130,3670,3670,3670,3670,0
|
|
20231122,185100,54756130,3670,3670,3670,3670,0
|
|
20231122,185000,54756130,3670,3670,3670,3670,0
|
|
20231122,184900,54756130,3670,3670,3670,3670,0
|
|
20231122,184800,54756130,3670,3670,3670,3670,0
|
|
20231122,184700,54756130,3670,3670,3670,3670,312
|
|
20231122,184600,54756130,3670,3670,3670,3670,0
|
|
20231122,184500,54756130,3670,3670,3670,3670,0
|
|
20231122,184400,54756130,3670,3670,3670,3670,0
|
|
20231122,184300,54756130,3670,3670,3670,3670,0
|
|
20231122,184200,54756130,3670,3670,3670,3670,0
|
|
20231122,184100,54756130,3670,3670,3670,3670,0
|
|
20231122,184000,54756130,3670,3670,3670,3670,0
|
|
20231122,183900,54756130,3670,3670,3670,3670,0
|
|
20231122,183800,54756130,3670,3670,3670,3670,0
|
|
20231122,183700,54756130,3670,3670,3670,3670,0
|
|
20231122,183600,54756130,3670,3670,3670,3670,0
|
|
20231122,183500,54756130,3670,3670,3670,3670,0
|
|
20231122,183400,54756130,3670,3670,3670,3670,0
|
|
20231122,183300,54756130,3670,3670,3670,3670,0
|
|
20231122,183200,54756130,3670,3670,3670,3670,0
|
|
20231122,183100,54756130,3670,3670,3670,3670,0
|
|
20231122,183000,54756130,3670,3670,3670,3670,0
|
|
20231122,182900,54756130,3670,3670,3670,3670,0
|
|
20231122,182800,54756130,3670,3670,3670,3670,0
|
|
20231122,182700,54756130,3670,3670,3670,3670,0
|
|
20231122,182600,54756130,3670,3670,3670,3670,0
|
|
20231122,182500,54756130,3670,3670,3670,3670,0
|
|
20231122,182400,54756130,3670,3670,3670,3670,0
|
|
20231122,182300,54756130,3670,3670,3670,3670,0
|
|
20231122,182200,54756130,3670,3670,3670,3670,0
|
|
20231122,182100,54756130,3670,3670,3670,3670,0
|
|
20231122,182000,54756130,3670,3670,3670,3670,0
|
|
20231122,181900,54756130,3670,3670,3670,3670,0
|
|
20231122,181800,54756130,3670,3670,3670,3670,0
|
|
20231122,181700,54756130,3670,3670,3670,3670,312
|
|
20231122,181600,54756130,3670,3670,3670,3670,0
|
|
20231122,181500,54756130,3670,3670,3670,3670,0
|
|
20231122,181400,54756130,3670,3670,3670,3670,0
|
|
20231122,181300,54756130,3670,3670,3670,3670,0
|
|
20231122,181200,54756130,3670,3670,3670,3670,0
|
|
20231122,181100,54756130,3670,3670,3670,3670,0
|
|
20231122,181000,54756130,3670,3670,3670,3670,0
|
|
20231122,180900,54756130,3670,3670,3670,3670,0
|
|
20231122,180800,54756130,3670,3670,3670,3670,0
|
|
20231122,180700,54756130,3670,3670,3670,3670,0
|
|
20231122,180600,54756130,3670,3670,3670,3670,0
|
|
20231122,180500,54756130,3670,3670,3670,3670,0
|
|
20231122,180400,54756130,3670,3670,3670,3670,0
|
|
20231122,180300,54756130,3670,3670,3670,3670,0
|
|
20231122,180200,54756130,3670,3670,3670,3670,0
|
|
20231122,180100,54756130,3670,3670,3670,3670,0
|
|
20231122,180000,54756130,3670,3670,3670,3670,0
|
|
20231122,175900,54756130,3670,3670,3670,3670,0
|
|
20231122,175800,54756130,3670,3670,3670,3670,0
|
|
20231122,175700,54756130,3670,3670,3670,3670,0
|
|
20231122,175600,54756130,3670,3670,3670,3670,0
|
|
20231122,175500,54756130,3670,3670,3670,3670,0
|
|
20231122,175400,54756130,3670,3670,3670,3670,0
|
|
20231122,175300,54756130,3670,3670,3670,3670,0
|
|
20231122,175200,54756130,3670,3670,3670,3670,0
|
|
20231122,175100,54756130,3670,3670,3670,3670,0
|
|
20231122,175000,54756130,3670,3670,3670,3670,0
|
|
20231122,174900,54756130,3670,3670,3670,3670,0
|
|
20231122,174800,54756130,3670,3670,3670,3670,0
|
|
20231122,174700,54756130,3670,3670,3670,3670,312
|
|
20231122,174600,54756130,3670,3670,3670,3670,0
|
|
20231122,174500,54756130,3670,3670,3670,3670,0
|
|
20231122,174400,54756130,3670,3670,3670,3670,0
|
|
20231122,174300,54756130,3670,3670,3670,3670,0
|
|
20231122,174200,54756130,3670,3670,3670,3670,0
|
|
20231122,174100,54756130,3670,3670,3670,3670,0
|
|
20231122,174000,54756130,3670,3670,3670,3670,0
|
|
20231122,173900,54756130,3670,3670,3670,3670,0
|
|
20231122,173800,54756130,3670,3670,3670,3670,0
|
|
20231122,173700,54756130,3670,3670,3670,3670,0
|
|
20231122,173600,54756130,3670,3670,3670,3670,0
|
|
20231122,173500,54756130,3670,3670,3670,3670,0
|
|
20231122,173400,54756130,3670,3670,3670,3670,0
|
|
20231122,173300,54756130,3670,3670,3670,3670,0
|
|
20231122,173200,54756130,3670,3670,3670,3670,0
|
|
20231122,173100,54756130,3670,3670,3670,3670,0
|
|
20231122,173000,54756130,3670,3670,3670,3670,0
|
|
20231122,172900,54756130,3670,3670,3670,3670,0
|
|
20231122,172800,54756130,3670,3670,3670,3670,0
|
|
20231122,172700,54756130,3670,3670,3670,3670,0
|
|
20231122,172600,54756130,3670,3670,3670,3670,0
|
|
20231122,172500,54756130,3670,3670,3670,3670,0
|
|
20231122,172400,54756130,3670,3670,3670,3670,0
|
|
20231122,172300,54756130,3670,3670,3670,3670,0
|
|
20231122,172200,54756130,3670,3670,3670,3670,0
|
|
20231122,172100,54756130,3670,3670,3670,3670,0
|
|
20231122,172000,54756130,3670,3670,3670,3670,0
|
|
20231122,171900,54756130,3670,3670,3670,3670,0
|
|
20231122,171800,54756130,3670,3670,3670,3670,0
|
|
20231122,171700,54756130,3670,3670,3670,3670,312
|
|
20231122,171600,54756130,3670,3670,3670,3670,0
|
|
20231122,171500,54756130,3670,3670,3670,3670,0
|
|
20231122,171400,54756130,3670,3670,3670,3670,0
|
|
20231122,171300,54756130,3670,3670,3670,3670,0
|
|
20231122,171200,54756130,3670,3670,3670,3670,0
|
|
20231122,171100,54756130,3670,3670,3670,3670,0
|
|
20231122,171000,54756130,3670,3670,3670,3670,0
|
|
20231122,170900,54756130,3670,3670,3670,3670,0
|
|
20231122,170800,54756130,3670,3670,3670,3670,0
|
|
20231122,170700,54756130,3670,3670,3670,3670,0
|
|
20231122,170600,54756130,3670,3670,3670,3670,0
|
|
20231122,170500,54756130,3670,3670,3670,3670,0
|
|
20231122,170400,54756130,3670,3670,3670,3670,0
|
|
20231122,170300,54756130,3670,3670,3670,3670,0
|
|
20231122,170200,54756130,3670,3670,3670,3670,0
|
|
20231122,170100,54756130,3670,3670,3670,3670,0
|
|
20231122,170000,54756130,3670,3670,3670,3670,0
|
|
20231122,165900,54756130,3670,3670,3670,3670,0
|
|
20231122,165800,54756130,3670,3670,3670,3670,0
|
|
20231122,165700,54756130,3670,3670,3670,3670,0
|
|
20231122,165600,54756130,3670,3670,3670,3670,0
|
|
20231122,165500,54756130,3670,3670,3670,3670,0
|
|
20231122,165400,54756130,3670,3670,3670,3670,0
|
|
20231122,165300,54756130,3670,3670,3670,3670,0
|
|
20231122,165200,54756130,3670,3670,3670,3670,0
|
|
20231122,165100,54756130,3670,3670,3670,3670,0
|
|
20231122,165000,54756130,3670,3670,3670,3670,0
|
|
20231122,164900,54756130,3670,3670,3670,3670,0
|
|
20231122,164800,54756130,3670,3670,3670,3670,0
|
|
20231122,164700,54756130,3670,3670,3670,3670,312
|
|
20231122,164600,54756130,3670,3670,3670,3670,0
|
|
20231122,164500,54756130,3670,3670,3670,3670,0
|
|
20231122,164400,54756130,3670,3670,3670,3670,0
|
|
20231122,164300,54756130,3670,3670,3670,3670,0
|
|
20231122,164200,54756130,3670,3670,3670,3670,0
|
|
20231122,164100,54756130,3670,3670,3670,3670,0
|
|
20231122,164000,54756130,3670,3670,3670,3670,0
|
|
20231122,163900,54756130,3670,3670,3670,3670,0
|
|
20231122,163800,54756130,3670,3670,3670,3670,0
|
|
20231122,163700,54756130,3670,3670,3670,3670,0
|
|
20231122,163600,54756130,3670,3670,3670,3670,0
|
|
20231122,163500,54756130,3670,3670,3670,3670,0
|
|
20231122,163400,54756130,3670,3670,3670,3670,0
|
|
20231122,163300,54756130,3670,3670,3670,3670,0
|
|
20231122,163200,54756130,3670,3670,3670,3670,0
|
|
20231122,163100,54756130,3670,3670,3670,3670,0
|
|
20231122,163000,54756130,3670,3670,3670,3670,0
|
|
20231122,162900,54756130,3670,3670,3670,3670,0
|
|
20231122,162800,54756130,3670,3670,3670,3670,0
|
|
20231122,162700,54756130,3670,3670,3670,3670,0
|
|
20231122,162600,54756130,3670,3670,3670,3670,0
|
|
20231122,162500,54756130,3670,3670,3670,3670,0
|
|
20231122,162400,54756130,3670,3670,3670,3670,0
|
|
20231122,162300,54756130,3670,3670,3670,3670,0
|
|
20231122,162200,54756130,3670,3670,3670,3670,0
|
|
20231122,162100,54756130,3670,3670,3670,3670,0
|
|
20231122,162000,54756130,3670,3670,3670,3670,0
|
|
20231122,161900,54756130,3670,3670,3670,3670,0
|
|
20231122,161800,54756130,3670,3670,3670,3670,0
|
|
20231122,161700,54756130,3670,3670,3670,3670,312
|
|
20231122,161600,54756130,3670,3670,3670,3670,0
|
|
20231122,161500,54756130,3670,3670,3670,3670,0
|
|
20231122,161400,54756130,3670,3670,3670,3670,0
|
|
20231122,161300,54756130,3670,3670,3670,3670,0
|
|
20231122,161200,54756130,3670,3670,3670,3670,0
|
|
20231122,161100,54756130,3670,3670,3670,3670,0
|
|
20231122,161000,54756130,3670,3670,3670,3670,0
|
|
20231122,160900,54756130,3670,3670,3670,3670,0
|
|
20231122,160800,54756130,3670,3670,3670,3670,0
|
|
20231122,160700,54756130,3670,3670,3670,3670,0
|
|
20231122,160600,54756130,3670,3670,3670,3670,0
|
|
20231122,160500,54756130,3670,3670,3670,3670,0
|
|
20231122,160400,54756130,3670,3670,3670,3670,0
|
|
20231122,160300,54756130,3670,3670,3670,3670,0
|
|
20231122,160200,54756130,3670,3670,3670,3670,0
|
|
20231122,160100,54756130,3670,3670,3670,3670,0
|
|
20231122,160000,54756130,3670,3670,3670,3670,0
|
|
20231122,155900,54756130,3670,3670,3670,3670,0
|
|
20231122,155800,54756130,3670,3670,3670,3670,0
|
|
20231122,155700,54756130,3670,3670,3670,3670,0
|
|
20231122,155600,54756130,3670,3670,3670,3670,0
|
|
20231122,155500,54756130,3670,3670,3670,3670,0
|
|
20231122,155400,54756130,3670,3670,3670,3670,0
|
|
20231122,155300,54756130,3670,3670,3670,3670,0
|
|
20231122,155200,54756130,3670,3670,3670,3670,0
|
|
20231122,155100,54756130,3670,3670,3670,3670,0
|
|
20231122,155000,54756130,3670,3670,3670,3670,0
|
|
20231122,154900,54756130,3670,3670,3670,3670,0
|
|
20231122,154800,54756130,3670,3670,3670,3670,0
|
|
20231122,154700,54756130,3670,3670,3670,3670,312
|
|
20231122,154600,54756130,3670,3670,3670,3670,0
|
|
20231122,154500,54756130,3670,3670,3670,3670,0
|
|
20231122,154400,54756130,3670,3670,3670,3670,0
|
|
20231122,154300,54756130,3670,3670,3670,3670,0
|
|
20231122,154200,54756130,3670,3670,3670,3670,0
|
|
20231122,154100,54756130,3670,3670,3670,3670,0
|
|
20231122,154000,54756130,3670,3670,3670,3670,0
|
|
20231122,153900,54756130,3670,3670,3670,3670,0
|
|
20231122,153800,54756130,3670,3670,3670,3670,0
|
|
20231122,153700,54756130,3670,3670,3670,3670,0
|
|
20231122,153600,54756130,3670,3670,3670,3670,0
|
|
20231122,153500,54756130,3670,3670,3670,3670,0
|
|
20231122,153400,54756130,3670,3670,3670,3670,0
|
|
20231122,153300,54756130,3670,3670,3670,3670,0
|
|
20231122,153200,54756130,3670,3670,3670,3670,0
|
|
20231122,153100,54756130,3670,3670,3670,3670,0
|
|
20231122,153000,54756130,3670,3670,3670,3670,312
|
|
20231122,152900,53611090,3670,3670,3670,3670,0
|
|
20231122,152800,53611090,3670,3670,3670,3670,0
|
|
20231122,152700,53611090,3670,3670,3670,3670,0
|
|
20231122,152600,53611090,3670,3670,3670,3670,0
|
|
20231122,152500,53611090,3670,3670,3670,3670,0
|
|
20231122,152400,53611090,3670,3670,3670,3670,0
|
|
20231122,152300,53611090,3670,3670,3670,3670,0
|
|
20231122,152200,53611090,3670,3670,3670,3670,0
|
|
20231122,152100,53611090,3670,3670,3670,3670,0
|
|
20231122,152000,53611090,3670,3670,3670,3670,0
|
|
20231122,151900,53611090,3670,3680,3680,3670,667
|
|
20231122,151800,51160230,3680,3690,3690,3680,2
|
|
20231122,151700,51152860,3690,3690,3690,3690,0
|
|
20231122,151600,51152860,3690,3690,3690,3690,10
|
|
20231122,151500,51115960,3690,3690,3690,3690,10
|
|
20231122,151400,51079060,3690,3690,3690,3690,0
|
|
20231122,151300,51079060,3690,3690,3690,3690,0
|
|
20231122,151200,51079060,3690,3690,3690,3690,0
|
|
20231122,151100,51079060,3690,3690,3690,3690,0
|
|
20231122,151000,51079060,3690,3690,3690,3690,148
|
|
20231122,150900,50532940,3690,3690,3690,3690,550
|
|
20231122,150800,48503440,3695,3695,3695,3695,0
|
|
20231122,150700,48503440,3695,3695,3695,3695,0
|
|
20231122,150600,48503440,3695,3695,3695,3695,0
|
|
20231122,150500,48503440,3695,3695,3695,3695,0
|
|
20231122,150400,48503440,3695,3695,3695,3695,0
|
|
20231122,150300,48503440,3695,3695,3695,3695,0
|
|
20231122,150200,48503440,3695,3695,3695,3695,0
|
|
20231122,150100,48503440,3695,3695,3695,3695,0
|
|
20231122,150000,48503440,3695,3695,3695,3695,0
|
|
20231122,145900,48503440,3695,3695,3695,3695,0
|
|
20231122,145800,48503440,3695,3695,3695,3695,0
|
|
20231122,145700,48503440,3695,3695,3695,3695,0
|
|
20231122,145600,48503440,3695,3695,3695,3695,0
|
|
20231122,145500,48503440,3695,3695,3695,3695,0
|
|
20231122,145400,48503440,3695,3695,3695,3695,0
|
|
20231122,145300,48503440,3695,3695,3695,3695,0
|
|
20231122,145200,48503440,3695,3695,3695,3695,60
|
|
20231122,145100,48281740,3695,3695,3695,3695,0
|
|
20231122,145000,48281740,3695,3695,3695,3695,0
|
|
20231122,144900,48281740,3695,3695,3695,3695,1
|
|
20231122,144800,48278045,3690,3690,3690,3690,0
|
|
20231122,144700,48278045,3690,3690,3690,3690,0
|
|
20231122,144600,48278045,3690,3690,3690,3690,0
|
|
20231122,144500,48278045,3690,3690,3690,3690,0
|
|
20231122,144400,48278045,3690,3690,3690,3690,0
|
|
20231122,144300,48278045,3690,3690,3690,3690,0
|
|
20231122,144200,48278045,3690,3690,3690,3690,0
|
|
20231122,144100,48278045,3690,3690,3690,3690,0
|
|
20231122,144000,48278045,3690,3690,3690,3690,0
|
|
20231122,143900,48278045,3690,3690,3690,3690,0
|
|
20231122,143800,48278045,3690,3690,3690,3690,0
|
|
20231122,143700,48278045,3690,3690,3690,3690,0
|
|
20231122,143600,48278045,3690,3690,3690,3690,0
|
|
20231122,143500,48278045,3690,3690,3690,3690,0
|
|
20231122,143400,48278045,3690,3690,3690,3690,0
|
|
20231122,143300,48278045,3690,3690,3690,3690,0
|
|
20231122,143200,48278045,3690,3690,3690,3690,4
|
|
20231122,143100,48263285,3690,3690,3690,3690,0
|
|
20231122,143000,48263285,3690,3690,3690,3690,0
|
|
20231122,142900,48263285,3690,3690,3690,3690,0
|
|
20231122,142800,48263285,3690,3690,3690,3690,0
|
|
20231122,142700,48263285,3690,3690,3690,3690,0
|
|
20231122,142600,48263285,3690,3690,3690,3690,0
|
|
20231122,142500,48263285,3690,3690,3690,3690,0
|
|
20231122,142400,48263285,3690,3690,3690,3690,0
|
|
20231122,142300,48263285,3690,3690,3690,3690,6
|
|
20231122,142200,48241145,3690,3690,3690,3690,0
|
|
20231122,142100,48241145,3690,3690,3690,3690,0
|
|
20231122,142000,48241145,3690,3690,3690,3690,0
|
|
20231122,141900,48241145,3690,3690,3690,3690,0
|
|
20231122,141800,48241145,3690,3690,3690,3690,0
|
|
20231122,141700,48241145,3690,3690,3690,3690,0
|
|
20231122,141600,48241145,3690,3690,3690,3690,0
|
|
20231122,141500,48241145,3690,3690,3690,3690,0
|
|
20231122,141400,48241145,3690,3690,3690,3690,0
|
|
20231122,141300,48241145,3690,3690,3690,3690,0
|
|
20231122,141200,48241145,3690,3690,3690,3690,0
|
|
20231122,141100,48241145,3690,3690,3690,3690,0
|
|
20231122,141000,48241145,3690,3690,3690,3690,0
|
|
20231122,140900,48241145,3690,3690,3690,3690,0
|
|
20231122,140800,48241145,3690,3690,3690,3690,0
|
|
20231122,140700,48241145,3690,3690,3690,3690,0
|
|
20231122,140600,48241145,3690,3690,3690,3690,12
|
|
20231122,140500,48196865,3685,3685,3685,3685,0
|
|
20231122,140400,48196865,3685,3685,3685,3685,389
|
|
20231122,140300,46763400,3680,3680,3680,3680,0
|
|
20231122,140200,46763400,3680,3680,3680,3680,0
|
|
20231122,140100,46763400,3680,3680,3680,3680,0
|
|
20231122,140000,46763400,3680,3680,3680,3680,0
|
|
20231122,135900,46763400,3680,3680,3680,3680,0
|
|
20231122,135800,46763400,3680,3680,3680,3680,0
|
|
20231122,135700,46763400,3680,3680,3680,3680,0
|
|
20231122,135600,46763400,3680,3680,3680,3680,0
|
|
20231122,135500,46763400,3680,3680,3680,3680,0
|
|
20231122,135400,46763400,3680,3680,3680,3680,0
|
|
20231122,135300,46763400,3680,3680,3680,3680,90
|
|
20231122,135200,46432200,3680,3680,3680,3680,89
|
|
20231122,135100,46104680,3680,3680,3680,3680,0
|
|
20231122,135000,46104680,3680,3680,3680,3680,0
|
|
20231122,134900,46104680,3680,3680,3680,3680,0
|
|
20231122,134800,46104680,3680,3680,3680,3680,1
|
|
20231122,134700,46101000,3680,3680,3680,3680,0
|
|
20231122,134600,46101000,3680,3680,3680,3680,0
|
|
20231122,134500,46101000,3680,3680,3680,3680,0
|
|
20231122,134400,46101000,3680,3680,3680,3680,0
|
|
20231122,134300,46101000,3680,3680,3680,3680,0
|
|
20231122,134200,46101000,3680,3680,3680,3680,0
|
|
20231122,134100,46101000,3680,3680,3680,3680,0
|
|
20231122,134000,46101000,3680,3680,3680,3680,0
|
|
20231122,133900,46101000,3680,3680,3680,3680,0
|
|
20231122,133800,46101000,3680,3680,3680,3680,0
|
|
20231122,133700,46101000,3680,3680,3680,3680,0
|
|
20231122,133600,46101000,3680,3680,3680,3680,0
|
|
20231122,133500,46101000,3680,3680,3680,3680,0
|
|
20231122,133400,46101000,3680,3680,3680,3680,0
|
|
20231122,133300,46101000,3680,3680,3680,3680,0
|
|
20231122,133200,46101000,3680,3680,3680,3680,0
|
|
20231122,133100,46101000,3680,3680,3680,3680,302
|
|
20231122,133000,44989640,3675,3675,3675,3675,0
|
|
20231122,132900,44989640,3675,3675,3675,3675,0
|
|
20231122,132800,44989640,3675,3675,3675,3675,0
|
|
20231122,132700,44989640,3675,3675,3675,3675,0
|
|
20231122,132600,44989640,3675,3675,3675,3675,0
|
|
20231122,132500,44989640,3675,3675,3675,3675,0
|
|
20231122,132400,44989640,3675,3675,3675,3675,0
|
|
20231122,132300,44989640,3675,3675,3675,3675,0
|
|
20231122,132200,44989640,3675,3675,3675,3675,0
|
|
20231122,132100,44989640,3675,3675,3675,3675,0
|
|
20231122,132000,44989640,3675,3675,3675,3675,0
|
|
20231122,131900,44989640,3675,3675,3675,3675,0
|
|
20231122,131800,44989640,3675,3675,3675,3675,0
|
|
20231122,131700,44989640,3675,3675,3675,3675,0
|
|
20231122,131600,44989640,3675,3675,3675,3675,0
|
|
20231122,131500,44989640,3675,3675,3675,3675,0
|
|
20231122,131400,44989640,3675,3675,3675,3675,0
|
|
20231122,131300,44989640,3675,3675,3675,3675,0
|
|
20231122,131200,44989640,3675,3675,3675,3675,0
|
|
20231122,131100,44989640,3675,3675,3675,3675,0
|
|
20231122,131000,44989640,3675,3675,3675,3675,29
|
|
20231122,130900,44883065,3680,3680,3680,3680,0
|
|
20231122,130800,44883065,3680,3680,3680,3680,0
|
|
20231122,130700,44883065,3680,3680,3680,3680,6
|
|
20231122,130600,44860985,3680,3680,3680,3680,0
|
|
20231122,130500,44860985,3680,3680,3680,3680,0
|
|
20231122,130400,44860985,3680,3680,3680,3680,0
|
|
20231122,130300,44860985,3680,3680,3680,3680,0
|
|
20231122,130200,44860985,3680,3680,3680,3680,0
|
|
20231122,130100,44860985,3680,3680,3680,3680,0
|
|
20231122,130000,44860985,3680,3680,3680,3680,0
|
|
20231122,125900,44860985,3680,3680,3680,3680,0
|
|
20231122,125800,44860985,3680,3680,3680,3680,2
|
|
20231122,125700,44853625,3680,3680,3680,3680,0
|
|
20231122,125600,44853625,3680,3680,3680,3680,100
|
|
20231122,125500,44485625,3675,3675,3675,3675,0
|
|
20231122,125400,44485625,3675,3675,3675,3675,0
|
|
20231122,125300,44485625,3675,3675,3675,3675,0
|
|
20231122,125200,44485625,3675,3675,3675,3675,0
|
|
20231122,125100,44485625,3675,3675,3675,3675,0
|
|
20231122,125000,44485625,3675,3675,3675,3675,0
|
|
20231122,124900,44485625,3675,3675,3675,3675,0
|
|
20231122,124800,44485625,3675,3675,3675,3675,0
|
|
20231122,124700,44485625,3675,3675,3675,3675,0
|
|
20231122,124600,44485625,3675,3675,3675,3675,6
|
|
20231122,124500,44463575,3675,3675,3675,3675,0
|
|
20231122,124400,44463575,3675,3675,3675,3675,0
|
|
20231122,124300,44463575,3675,3675,3675,3675,0
|
|
20231122,124200,44463575,3675,3675,3675,3675,0
|
|
20231122,124100,44463575,3675,3675,3675,3675,0
|
|
20231122,124000,44463575,3675,3675,3675,3675,0
|
|
20231122,123900,44463575,3675,3675,3675,3675,0
|
|
20231122,123800,44463575,3675,3675,3675,3675,1
|
|
20231122,123700,44459900,3675,3675,3675,3675,0
|
|
20231122,123600,44459900,3675,3675,3675,3675,0
|
|
20231122,123500,44459900,3675,3675,3675,3675,30
|
|
20231122,123400,44349650,3675,3675,3675,3675,0
|
|
20231122,123300,44349650,3675,3675,3675,3675,0
|
|
20231122,123200,44349650,3675,3675,3675,3675,0
|
|
20231122,123100,44349650,3675,3675,3675,3675,0
|
|
20231122,123000,44349650,3675,3675,3675,3675,0
|
|
20231122,122900,44349650,3675,3675,3675,3675,0
|
|
20231122,122800,44349650,3675,3675,3675,3675,0
|
|
20231122,122700,44349650,3675,3675,3675,3675,0
|
|
20231122,122600,44349650,3675,3675,3675,3675,0
|
|
20231122,122500,44349650,3675,3675,3675,3675,0
|
|
20231122,122400,44349650,3675,3675,3675,3675,0
|
|
20231122,122300,44349650,3675,3675,3675,3675,0
|
|
20231122,122200,44349650,3675,3675,3675,3675,0
|
|
20231122,122100,44349650,3675,3675,3675,3675,0
|
|
20231122,122000,44349650,3675,3675,3675,3675,0
|
|
20231122,121900,44349650,3675,3675,3675,3675,0
|
|
20231122,121800,44349650,3675,3675,3675,3675,0
|
|
20231122,121700,44349650,3675,3675,3675,3675,0
|
|
20231122,121600,44349650,3675,3675,3675,3675,172
|
|
20231122,121500,43717550,3670,3670,3670,3670,0
|
|
20231122,121400,43717550,3670,3670,3670,3670,0
|
|
20231122,121300,43717550,3670,3670,3670,3670,0
|
|
20231122,121200,43717550,3670,3670,3670,3670,0
|
|
20231122,121100,43717550,3670,3670,3670,3670,0
|
|
20231122,121000,43717550,3670,3670,3670,3670,0
|
|
20231122,120900,43717550,3670,3670,3670,3670,3
|
|
20231122,120800,43706540,3670,3670,3670,3670,0
|
|
20231122,120700,43706540,3670,3670,3670,3670,1
|
|
20231122,120600,43702870,3675,3675,3675,3675,1
|
|
20231122,120500,43699195,3675,3675,3675,3675,0
|
|
20231122,120400,43699195,3675,3675,3675,3675,0
|
|
20231122,120300,43699195,3675,3675,3675,3675,0
|
|
20231122,120200,43699195,3675,3675,3675,3675,0
|
|
20231122,120100,43699195,3675,3675,3675,3675,1
|
|
20231122,120000,43695520,3670,3670,3670,3670,0
|
|
20231122,115900,43695520,3670,3670,3670,3670,352
|
|
20231122,115800,42403680,3670,3670,3670,3670,0
|
|
20231122,115700,42403680,3670,3670,3670,3670,0
|
|
20231122,115600,42403680,3670,3670,3670,3670,0
|
|
20231122,115500,42403680,3670,3670,3670,3670,0
|
|
20231122,115400,42403680,3670,3670,3670,3670,0
|
|
20231122,115300,42403680,3670,3670,3670,3670,2
|
|
20231122,115200,42396340,3670,3670,3670,3670,0
|
|
20231122,115100,42396340,3670,3670,3670,3670,0
|
|
20231122,115000,42396340,3670,3670,3670,3670,366
|
|
20231122,114900,41053120,3670,3670,3670,3670,0
|
|
20231122,114800,41053120,3670,3670,3670,3670,0
|
|
20231122,114700,41053120,3670,3670,3670,3670,0
|
|
20231122,114600,41053120,3670,3670,3670,3670,0
|
|
20231122,114500,41053120,3670,3670,3670,3670,0
|
|
20231122,114400,41053120,3670,3670,3670,3670,0
|
|
20231122,114300,41053120,3670,3670,3670,3670,0
|
|
20231122,114200,41053120,3670,3670,3670,3670,7
|
|
20231122,114100,41027430,3670,3670,3670,3670,0
|
|
20231122,114000,41027430,3670,3670,3670,3670,0
|
|
20231122,113900,41027430,3670,3670,3670,3670,0
|
|
20231122,113800,41027430,3670,3670,3670,3670,0
|
|
20231122,113700,41027430,3670,3670,3670,3670,50
|
|
20231122,113600,40843930,3670,3670,3670,3670,0
|
|
20231122,113500,40843930,3670,3670,3670,3670,0
|
|
20231122,113400,40843930,3670,3670,3670,3670,246
|
|
20231122,113300,39941110,3660,3660,3660,3660,0
|
|
20231122,113200,39941110,3660,3660,3660,3660,0
|
|
20231122,113100,39941110,3660,3660,3660,3660,0
|
|
20231122,113000,39941110,3660,3660,3660,3660,0
|
|
20231122,112900,39941110,3660,3660,3660,3660,0
|
|
20231122,112800,39941110,3660,3660,3660,3660,0
|
|
20231122,112700,39941110,3660,3660,3660,3660,0
|
|
20231122,112600,39941110,3660,3660,3660,3660,0
|
|
20231122,112500,39941110,3660,3660,3660,3660,0
|
|
20231122,112400,39941110,3660,3660,3660,3660,0
|
|
20231122,112300,39941110,3660,3660,3660,3660,0
|
|
20231122,112200,39941110,3660,3660,3660,3660,0
|
|
20231122,112100,39941110,3660,3660,3660,3660,0
|
|
20231122,112000,39941110,3660,3660,3660,3660,0
|
|
20231122,111900,39941110,3660,3660,3660,3660,0
|
|
20231122,111800,39941110,3660,3660,3660,3660,283
|
|
20231122,111700,38905330,3660,3660,3660,3660,10
|
|
20231122,111600,38868730,3660,3660,3660,3660,0
|
|
20231122,111500,38868730,3660,3660,3660,3660,273
|
|
20231122,111400,37869550,3660,3660,3660,3660,0
|
|
20231122,111300,37869550,3660,3660,3660,3660,109
|
|
20231122,111200,37470610,3655,3655,3655,3655,0
|
|
20231122,111100,37470610,3655,3655,3655,3655,0
|
|
20231122,111000,37470610,3655,3655,3655,3655,0
|
|
20231122,110900,37470610,3655,3655,3655,3655,0
|
|
20231122,110800,37470610,3655,3655,3655,3655,0
|
|
20231122,110700,37470610,3655,3655,3655,3655,0
|
|
20231122,110600,37470610,3655,3655,3655,3655,0
|
|
20231122,110500,37470610,3655,3655,3655,3655,0
|
|
20231122,110400,37470610,3655,3655,3655,3655,18
|
|
20231122,110300,37404820,3655,3655,3655,3655,0
|
|
20231122,110200,37404820,3655,3655,3655,3655,0
|
|
20231122,110100,37404820,3655,3655,3655,3655,0
|
|
20231122,110000,37404820,3655,3655,3655,3655,0
|
|
20231122,105900,37404820,3655,3650,3660,3650,3076
|
|
20231122,105800,26167430,3650,3650,3650,3650,25
|
|
20231122,105700,26076180,3650,3650,3650,3650,0
|
|
20231122,105600,26076180,3650,3650,3650,3650,0
|
|
20231122,105500,26076180,3650,3650,3650,3650,1
|
|
20231122,105400,26072530,3660,3660,3660,3660,1
|
|
20231122,105300,26068870,3650,3650,3650,3650,0
|
|
20231122,105200,26068870,3650,3650,3650,3650,0
|
|
20231122,105100,26068870,3650,3650,3650,3650,0
|
|
20231122,105000,26068870,3650,3650,3650,3650,0
|
|
20231122,104900,26068870,3650,3650,3650,3650,0
|
|
20231122,104800,26068870,3650,3650,3650,3650,1
|
|
20231122,104700,26065220,3655,3655,3655,3655,0
|
|
20231122,104600,26065220,3655,3655,3655,3655,0
|
|
20231122,104500,26065220,3655,3660,3660,3655,650
|
|
20231122,104400,23689015,3660,3660,3660,3660,0
|
|
20231122,104300,23689015,3660,3660,3660,3660,1
|
|
20231122,104200,23685355,3665,3665,3665,3665,0
|
|
20231122,104100,23685355,3665,3665,3665,3665,1
|
|
20231122,104000,23681690,3660,3660,3660,3660,0
|
|
20231122,103900,23681690,3660,3660,3660,3660,0
|
|
20231122,103800,23681690,3660,3660,3660,3660,0
|
|
20231122,103700,23681690,3660,3660,3660,3660,0
|
|
20231122,103600,23681690,3660,3660,3660,3660,0
|
|
20231122,103500,23681690,3660,3660,3660,3660,0
|
|
20231122,103400,23681690,3660,3660,3660,3660,0
|
|
20231122,103300,23681690,3660,3660,3660,3660,30
|
|
20231122,103200,23571890,3670,3670,3670,3670,1
|
|
20231122,103100,23568220,3665,3665,3665,3665,0
|
|
20231122,103000,23568220,3665,3665,3665,3665,0
|
|
20231122,102900,23568220,3665,3665,3665,3665,0
|
|
20231122,102800,23568220,3665,3665,3665,3665,0
|
|
20231122,102700,23568220,3665,3665,3665,3665,0
|
|
20231122,102600,23568220,3665,3665,3665,3665,0
|
|
20231122,102500,23568220,3665,3665,3665,3665,0
|
|
20231122,102400,23568220,3665,3665,3665,3665,0
|
|
20231122,102300,23568220,3665,3665,3665,3665,0
|
|
20231122,102200,23568220,3665,3670,3670,3665,101
|
|
20231122,102100,23197555,3670,3670,3670,3670,0
|
|
20231122,102000,23197555,3670,3670,3670,3670,1
|
|
20231122,101900,23193885,3655,3655,3655,3655,0
|
|
20231122,101800,23193885,3655,3655,3655,3655,0
|
|
20231122,101700,23193885,3655,3655,3655,3655,0
|
|
20231122,101600,23193885,3655,3655,3655,3655,907
|
|
20231122,101500,19878800,3655,3655,3655,3655,10
|
|
20231122,101400,19842250,3655,3655,3655,3650,13
|
|
20231122,101300,19794740,3655,3655,3655,3655,100
|
|
20231122,101200,19429240,3655,3655,3655,3655,40
|
|
20231122,101100,19283040,3655,3660,3660,3655,977
|
|
20231122,101000,15709645,3660,3660,3660,3660,12
|
|
20231122,100900,15665725,3665,3665,3665,3665,0
|
|
20231122,100800,15665725,3665,3665,3665,3665,2
|
|
20231122,100700,15658395,3665,3665,3665,3665,0
|
|
20231122,100600,15658395,3665,3665,3665,3665,10
|
|
20231122,100500,15621745,3665,3665,3665,3665,2
|
|
20231122,100400,15614415,3665,3665,3665,3665,0
|
|
20231122,100300,15614415,3665,3665,3665,3665,0
|
|
20231122,100200,15614415,3665,3665,3665,3665,0
|
|
20231122,100100,15614415,3665,3665,3665,3665,0
|
|
20231122,100000,15614415,3665,3665,3665,3665,0
|
|
20231122,095900,15614415,3665,3665,3665,3665,0
|
|
20231122,095800,15614415,3665,3665,3665,3665,10
|
|
20231122,095700,15577765,3665,3665,3665,3665,137
|
|
20231122,095600,15075660,3665,3665,3665,3665,0
|
|
20231122,095500,15075660,3665,3665,3665,3665,0
|
|
20231122,095400,15075660,3665,3665,3665,3665,0
|
|
20231122,095300,15075660,3665,3665,3665,3665,0
|
|
20231122,095200,15075660,3665,3665,3665,3665,49
|
|
20231122,095100,14896075,3660,3665,3665,3660,4
|
|
20231122,095000,14881430,3665,3665,3665,3665,0
|
|
20231122,094900,14881430,3665,3665,3665,3665,0
|
|
20231122,094800,14881430,3665,3665,3665,3665,6
|
|
20231122,094700,14859440,3660,3670,3670,3660,2
|
|
20231122,094600,14852110,3660,3675,3675,3660,406
|
|
20231122,094500,13366135,3670,3670,3670,3670,0
|
|
20231122,094400,13366135,3670,3670,3670,3670,1
|
|
20231122,094300,13362465,3670,3675,3675,3670,1105
|
|
20231122,094200,9307030,3690,3690,3690,3690,0
|
|
20231122,094100,9307030,3690,3690,3690,3690,0
|
|
20231122,094000,9307030,3690,3690,3690,3690,0
|
|
20231122,093900,9307030,3690,3690,3690,3690,1
|
|
20231122,093800,9303340,3690,3690,3690,3690,0
|
|
20231122,093700,9303340,3690,3690,3690,3690,1
|
|
20231122,093600,9299650,3690,3690,3690,3690,0
|
|
20231122,093500,9299650,3690,3690,3690,3690,0
|
|
20231122,093400,9299650,3690,3690,3690,3690,0
|
|
20231122,093300,9299650,3690,3690,3690,3690,0
|
|
20231122,093200,9299650,3690,3690,3690,3690,1
|
|
20231122,093100,9295960,3695,3690,3695,3690,3
|
|
20231122,093000,9284885,3695,3695,3695,3695,0
|
|
20231122,092900,9284885,3695,3695,3695,3695,0
|
|
20231122,092800,9284885,3695,3695,3695,3695,0
|
|
20231122,092700,9284885,3695,3695,3695,3695,0
|
|
20231122,092600,9284885,3695,3695,3695,3695,0
|
|
20231122,092500,9284885,3695,3695,3695,3695,0
|
|
20231122,092400,9284885,3695,3695,3695,3695,0
|
|
20231122,092300,9284885,3695,3695,3695,3695,200
|
|
20231122,092200,8545885,3665,3660,3665,3660,221
|
|
20231122,092100,7736875,3665,3670,3670,3665,23
|
|
20231122,092000,7652480,3670,3670,3670,3670,0
|
|
20231122,091900,7652480,3670,3670,3670,3670,0
|
|
20231122,091800,7652480,3670,3670,3670,3670,10
|
|
20231122,091700,7615780,3670,3670,3670,3670,1
|
|
20231122,091600,7612110,3700,3700,3700,3700,0
|
|
20231122,091500,7612110,3700,3700,3700,3700,0
|
|
20231122,091400,7612110,3700,3700,3700,3700,0
|
|
20231122,091300,7612110,3700,3700,3700,3700,0
|
|
20231122,091200,7612110,3700,3700,3700,3700,0
|
|
20231122,091100,7612110,3700,3700,3700,3700,0
|
|
20231122,091000,7612110,3700,3700,3700,3700,0
|
|
20231122,090900,7612110,3700,3700,3700,3700,5
|
|
20231122,090800,7593610,3670,3670,3670,3670,0
|
|
20231122,090700,7593610,3670,3670,3670,3670,231
|
|
20231122,090600,6745840,3670,3670,3670,3670,150
|
|
20231122,090500,6195340,3680,3680,3680,3680,2
|
|
20231122,090400,6187980,3670,3670,3670,3670,1
|
|
20231122,090300,6184310,3655,3655,3655,3655,0
|
|
20231122,090200,6184310,3655,3660,3660,3655,30
|
|
20231122,090100,6074610,3655,3655,3655,3655,0
|
|
20231122,090000,6074610,3655,3655,3655,3655,1662
|