679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201600,62260760,6650,6650,6650,6650,23
|
|
20231121,201500,62260760,6650,6650,6650,6650,0
|
|
20231121,201400,62260760,6650,6650,6650,6650,0
|
|
20231121,201300,62260760,6650,6650,6650,6650,0
|
|
20231121,201200,62260760,6650,6650,6650,6650,0
|
|
20231121,201100,62260760,6650,6650,6650,6650,0
|
|
20231121,201000,62260760,6650,6650,6650,6650,0
|
|
20231121,200900,62260760,6650,6650,6650,6650,0
|
|
20231121,200800,62260760,6650,6650,6650,6650,0
|
|
20231121,200700,62260760,6650,6650,6650,6650,0
|
|
20231121,200600,62260760,6650,6650,6650,6650,0
|
|
20231121,200500,62260760,6650,6650,6650,6650,0
|
|
20231121,200400,62260760,6650,6650,6650,6650,0
|
|
20231121,200300,62260760,6650,6650,6650,6650,0
|
|
20231121,200200,62260760,6650,6650,6650,6650,0
|
|
20231121,200100,62260760,6650,6650,6650,6650,0
|
|
20231121,200000,62260760,6650,6650,6650,6650,0
|
|
20231121,195900,62260760,6650,6650,6650,6650,0
|
|
20231121,195800,62260760,6650,6650,6650,6650,0
|
|
20231121,195700,62260760,6650,6650,6650,6650,0
|
|
20231121,195600,62260760,6650,6650,6650,6650,0
|
|
20231121,195500,62260760,6650,6650,6650,6650,0
|
|
20231121,195400,62260760,6650,6650,6650,6650,0
|
|
20231121,195300,62260760,6650,6650,6650,6650,0
|
|
20231121,195200,62260760,6650,6650,6650,6650,0
|
|
20231121,195100,62260760,6650,6650,6650,6650,0
|
|
20231121,195000,62260760,6650,6650,6650,6650,0
|
|
20231121,194900,62260760,6650,6650,6650,6650,0
|
|
20231121,194800,62260760,6650,6650,6650,6650,0
|
|
20231121,194700,62260760,6650,6650,6650,6650,0
|
|
20231121,194600,62260760,6650,6650,6650,6650,23
|
|
20231121,194500,62260760,6650,6650,6650,6650,0
|
|
20231121,194400,62260760,6650,6650,6650,6650,0
|
|
20231121,194300,62260760,6650,6650,6650,6650,0
|
|
20231121,194200,62260760,6650,6650,6650,6650,0
|
|
20231121,194100,62260760,6650,6650,6650,6650,0
|
|
20231121,194000,62260760,6650,6650,6650,6650,0
|
|
20231121,193900,62260760,6650,6650,6650,6650,0
|
|
20231121,193800,62260760,6650,6650,6650,6650,0
|
|
20231121,193700,62260760,6650,6650,6650,6650,0
|
|
20231121,193600,62260760,6650,6650,6650,6650,0
|
|
20231121,193500,62260760,6650,6650,6650,6650,0
|
|
20231121,193400,62260760,6650,6650,6650,6650,0
|
|
20231121,193300,62260760,6650,6650,6650,6650,0
|
|
20231121,193200,62260760,6650,6650,6650,6650,0
|
|
20231121,193100,62260760,6650,6650,6650,6650,0
|
|
20231121,193000,62260760,6650,6650,6650,6650,0
|
|
20231121,192900,62260760,6650,6650,6650,6650,0
|
|
20231121,192800,62260760,6650,6650,6650,6650,0
|
|
20231121,192700,62260760,6650,6650,6650,6650,0
|
|
20231121,192600,62260760,6650,6650,6650,6650,0
|
|
20231121,192500,62260760,6650,6650,6650,6650,0
|
|
20231121,192400,62260760,6650,6650,6650,6650,0
|
|
20231121,192300,62260760,6650,6650,6650,6650,0
|
|
20231121,192200,62260760,6650,6650,6650,6650,0
|
|
20231121,192100,62260760,6650,6650,6650,6650,0
|
|
20231121,192000,62260760,6650,6650,6650,6650,0
|
|
20231121,191900,62260760,6650,6650,6650,6650,0
|
|
20231121,191800,62260760,6650,6650,6650,6650,0
|
|
20231121,191700,62260760,6650,6650,6650,6650,0
|
|
20231121,191600,62260760,6650,6650,6650,6650,23
|
|
20231121,191500,62260760,6650,6650,6650,6650,0
|
|
20231121,191400,62260760,6650,6650,6650,6650,0
|
|
20231121,191300,62260760,6650,6650,6650,6650,0
|
|
20231121,191200,62260760,6650,6650,6650,6650,0
|
|
20231121,191100,62260760,6650,6650,6650,6650,0
|
|
20231121,191000,62260760,6650,6650,6650,6650,0
|
|
20231121,190900,62260760,6650,6650,6650,6650,0
|
|
20231121,190800,62260760,6650,6650,6650,6650,0
|
|
20231121,190700,62260760,6650,6650,6650,6650,0
|
|
20231121,190600,62260760,6650,6650,6650,6650,0
|
|
20231121,190500,62260760,6650,6650,6650,6650,0
|
|
20231121,190400,62260760,6650,6650,6650,6650,0
|
|
20231121,190300,62260760,6650,6650,6650,6650,0
|
|
20231121,190200,62260760,6650,6650,6650,6650,0
|
|
20231121,190100,62260760,6650,6650,6650,6650,0
|
|
20231121,190000,62260760,6650,6650,6650,6650,0
|
|
20231121,185900,62260760,6650,6650,6650,6650,0
|
|
20231121,185800,62260760,6650,6650,6650,6650,0
|
|
20231121,185700,62260760,6650,6650,6650,6650,0
|
|
20231121,185600,62260760,6650,6650,6650,6650,0
|
|
20231121,185500,62260760,6650,6650,6650,6650,0
|
|
20231121,185400,62260760,6650,6650,6650,6650,0
|
|
20231121,185300,62260760,6650,6650,6650,6650,0
|
|
20231121,185200,62260760,6650,6650,6650,6650,0
|
|
20231121,185100,62260760,6650,6650,6650,6650,0
|
|
20231121,185000,62260760,6650,6650,6650,6650,0
|
|
20231121,184900,62260760,6650,6650,6650,6650,0
|
|
20231121,184800,62260760,6650,6650,6650,6650,0
|
|
20231121,184700,62260760,6650,6650,6650,6650,0
|
|
20231121,184600,62260760,6650,6650,6650,6650,23
|
|
20231121,184500,62260760,6650,6650,6650,6650,0
|
|
20231121,184400,62260760,6650,6650,6650,6650,0
|
|
20231121,184300,62260760,6650,6650,6650,6650,0
|
|
20231121,184200,62260760,6650,6650,6650,6650,0
|
|
20231121,184100,62260760,6650,6650,6650,6650,0
|
|
20231121,184000,62260760,6650,6650,6650,6650,0
|
|
20231121,183900,62260760,6650,6650,6650,6650,0
|
|
20231121,183800,62260760,6650,6650,6650,6650,0
|
|
20231121,183700,62260760,6650,6650,6650,6650,0
|
|
20231121,183600,62260760,6650,6650,6650,6650,0
|
|
20231121,183500,62260760,6650,6650,6650,6650,0
|
|
20231121,183400,62260760,6650,6650,6650,6650,0
|
|
20231121,183300,62260760,6650,6650,6650,6650,0
|
|
20231121,183200,62260760,6650,6650,6650,6650,0
|
|
20231121,183100,62260760,6650,6650,6650,6650,0
|
|
20231121,183000,62260760,6650,6650,6650,6650,0
|
|
20231121,182900,62260760,6650,6650,6650,6650,0
|
|
20231121,182800,62260760,6650,6650,6650,6650,0
|
|
20231121,182700,62260760,6650,6650,6650,6650,0
|
|
20231121,182600,62260760,6650,6650,6650,6650,0
|
|
20231121,182500,62260760,6650,6650,6650,6650,0
|
|
20231121,182400,62260760,6650,6650,6650,6650,0
|
|
20231121,182300,62260760,6650,6650,6650,6650,0
|
|
20231121,182200,62260760,6650,6650,6650,6650,0
|
|
20231121,182100,62260760,6650,6650,6650,6650,0
|
|
20231121,182000,62260760,6650,6650,6650,6650,0
|
|
20231121,181900,62260760,6650,6650,6650,6650,0
|
|
20231121,181800,62260760,6650,6650,6650,6650,0
|
|
20231121,181700,62260760,6650,6650,6650,6650,0
|
|
20231121,181600,62260760,6650,6650,6650,6650,23
|
|
20231121,181500,62260760,6650,6650,6650,6650,0
|
|
20231121,181400,62260760,6650,6650,6650,6650,0
|
|
20231121,181300,62260760,6650,6650,6650,6650,0
|
|
20231121,181200,62260760,6650,6650,6650,6650,0
|
|
20231121,181100,62260760,6650,6650,6650,6650,0
|
|
20231121,181000,62260760,6650,6650,6650,6650,0
|
|
20231121,180900,62260760,6650,6650,6650,6650,0
|
|
20231121,180800,62260760,6650,6650,6650,6650,0
|
|
20231121,180700,62260760,6650,6650,6650,6650,0
|
|
20231121,180600,62260760,6650,6650,6650,6650,0
|
|
20231121,180500,62260760,6650,6650,6650,6650,0
|
|
20231121,180400,62260760,6650,6650,6650,6650,0
|
|
20231121,180300,62260760,6650,6650,6650,6650,0
|
|
20231121,180200,62260760,6650,6650,6650,6650,0
|
|
20231121,180100,62260760,6650,6650,6650,6650,0
|
|
20231121,180000,62260760,6650,6650,6650,6650,0
|
|
20231121,175900,62260760,6650,6650,6650,6650,0
|
|
20231121,175800,62260760,6650,6650,6650,6650,0
|
|
20231121,175700,62260760,6650,6650,6650,6650,0
|
|
20231121,175600,62260760,6650,6650,6650,6650,0
|
|
20231121,175500,62260760,6650,6650,6650,6650,0
|
|
20231121,175400,62260760,6650,6650,6650,6650,0
|
|
20231121,175300,62260760,6650,6650,6650,6650,0
|
|
20231121,175200,62260760,6650,6650,6650,6650,0
|
|
20231121,175100,62260760,6650,6650,6650,6650,0
|
|
20231121,175000,62260760,6650,6650,6650,6650,0
|
|
20231121,174900,62260760,6650,6650,6650,6650,0
|
|
20231121,174800,62260760,6650,6650,6650,6650,0
|
|
20231121,174700,62260760,6650,6650,6650,6650,0
|
|
20231121,174600,62260760,6650,6650,6650,6650,23
|
|
20231121,174500,62260760,6650,6650,6650,6650,0
|
|
20231121,174400,62260760,6650,6650,6650,6650,0
|
|
20231121,174300,62260760,6650,6650,6650,6650,0
|
|
20231121,174200,62260760,6650,6650,6650,6650,0
|
|
20231121,174100,62260760,6650,6650,6650,6650,0
|
|
20231121,174000,62260760,6650,6650,6650,6650,0
|
|
20231121,173900,62260760,6650,6650,6650,6650,0
|
|
20231121,173800,62260760,6650,6650,6650,6650,0
|
|
20231121,173700,62260760,6650,6650,6650,6650,0
|
|
20231121,173600,62260760,6650,6650,6650,6650,0
|
|
20231121,173500,62260760,6650,6650,6650,6650,0
|
|
20231121,173400,62260760,6650,6650,6650,6650,0
|
|
20231121,173300,62260760,6650,6650,6650,6650,0
|
|
20231121,173200,62260760,6650,6650,6650,6650,0
|
|
20231121,173100,62260760,6650,6650,6650,6650,0
|
|
20231121,173000,62260760,6650,6650,6650,6650,0
|
|
20231121,172900,62260760,6650,6650,6650,6650,0
|
|
20231121,172800,62260760,6650,6650,6650,6650,0
|
|
20231121,172700,62260760,6650,6650,6650,6650,0
|
|
20231121,172600,62260760,6650,6650,6650,6650,0
|
|
20231121,172500,62260760,6650,6650,6650,6650,0
|
|
20231121,172400,62260760,6650,6650,6650,6650,0
|
|
20231121,172300,62260760,6650,6650,6650,6650,0
|
|
20231121,172200,62260760,6650,6650,6650,6650,0
|
|
20231121,172100,62260760,6650,6650,6650,6650,0
|
|
20231121,172000,62260760,6650,6650,6650,6650,0
|
|
20231121,171900,62260760,6650,6650,6650,6650,0
|
|
20231121,171800,62260760,6650,6650,6650,6650,0
|
|
20231121,171700,62260760,6650,6650,6650,6650,0
|
|
20231121,171600,62260760,6650,6650,6650,6650,23
|
|
20231121,171500,62260760,6650,6650,6650,6650,0
|
|
20231121,171400,62260760,6650,6650,6650,6650,0
|
|
20231121,171300,62260760,6650,6650,6650,6650,0
|
|
20231121,171200,62260760,6650,6650,6650,6650,0
|
|
20231121,171100,62260760,6650,6650,6650,6650,0
|
|
20231121,171000,62260760,6650,6650,6650,6650,0
|
|
20231121,170900,62260760,6650,6650,6650,6650,0
|
|
20231121,170800,62260760,6650,6650,6650,6650,0
|
|
20231121,170700,62260760,6650,6650,6650,6650,0
|
|
20231121,170600,62260760,6650,6650,6650,6650,0
|
|
20231121,170500,62260760,6650,6650,6650,6650,0
|
|
20231121,170400,62260760,6650,6650,6650,6650,0
|
|
20231121,170300,62260760,6650,6650,6650,6650,0
|
|
20231121,170200,62260760,6650,6650,6650,6650,0
|
|
20231121,170100,62260760,6650,6650,6650,6650,0
|
|
20231121,170000,62260760,6650,6650,6650,6650,0
|
|
20231121,165900,62260760,6650,6650,6650,6650,0
|
|
20231121,165800,62260760,6650,6650,6650,6650,0
|
|
20231121,165700,62260760,6650,6650,6650,6650,0
|
|
20231121,165600,62260760,6650,6650,6650,6650,0
|
|
20231121,165500,62260760,6650,6650,6650,6650,0
|
|
20231121,165400,62260760,6650,6650,6650,6650,0
|
|
20231121,165300,62260760,6650,6650,6650,6650,0
|
|
20231121,165200,62260760,6650,6650,6650,6650,0
|
|
20231121,165100,62260760,6650,6650,6650,6650,0
|
|
20231121,165000,62260760,6650,6650,6650,6650,0
|
|
20231121,164900,62260760,6650,6650,6650,6650,0
|
|
20231121,164800,62260760,6650,6650,6650,6650,0
|
|
20231121,164700,62260760,6650,6650,6650,6650,0
|
|
20231121,164600,62260760,6650,6650,6650,6650,23
|
|
20231121,164500,62260760,6650,6650,6650,6650,0
|
|
20231121,164400,62260760,6650,6650,6650,6650,0
|
|
20231121,164300,62260760,6650,6650,6650,6650,0
|
|
20231121,164200,62260760,6650,6650,6650,6650,0
|
|
20231121,164100,62260760,6650,6650,6650,6650,0
|
|
20231121,164000,62260760,6650,6650,6650,6650,0
|
|
20231121,163900,62260760,6650,6650,6650,6650,0
|
|
20231121,163800,62260760,6650,6650,6650,6650,0
|
|
20231121,163700,62260760,6650,6650,6650,6650,0
|
|
20231121,163600,62260760,6650,6650,6650,6650,0
|
|
20231121,163500,62260760,6650,6650,6650,6650,0
|
|
20231121,163400,62260760,6650,6650,6650,6650,0
|
|
20231121,163300,62260760,6650,6650,6650,6650,0
|
|
20231121,163200,62260760,6650,6650,6650,6650,0
|
|
20231121,163100,62260760,6650,6650,6650,6650,0
|
|
20231121,163000,62260760,6650,6650,6650,6650,0
|
|
20231121,162900,62260760,6650,6650,6650,6650,0
|
|
20231121,162800,62260760,6650,6650,6650,6650,0
|
|
20231121,162700,62260760,6650,6650,6650,6650,0
|
|
20231121,162600,62260760,6650,6650,6650,6650,0
|
|
20231121,162500,62260760,6650,6650,6650,6650,0
|
|
20231121,162400,62260760,6650,6650,6650,6650,0
|
|
20231121,162300,62260760,6650,6650,6650,6650,0
|
|
20231121,162200,62260760,6650,6650,6650,6650,0
|
|
20231121,162100,62260760,6650,6650,6650,6650,0
|
|
20231121,162000,62260760,6650,6650,6650,6650,0
|
|
20231121,161900,62260760,6650,6650,6650,6650,0
|
|
20231121,161800,62260760,6650,6650,6650,6650,0
|
|
20231121,161700,62260760,6650,6650,6650,6650,0
|
|
20231121,161600,62260760,6650,6650,6650,6650,23
|
|
20231121,161500,62260760,6650,6650,6650,6650,0
|
|
20231121,161400,62260760,6650,6650,6650,6650,0
|
|
20231121,161300,62260760,6650,6650,6650,6650,0
|
|
20231121,161200,62260760,6650,6650,6650,6650,0
|
|
20231121,161100,62260760,6650,6650,6650,6650,0
|
|
20231121,161000,62260760,6650,6650,6650,6650,0
|
|
20231121,160900,62260760,6650,6650,6650,6650,0
|
|
20231121,160800,62260760,6650,6650,6650,6650,0
|
|
20231121,160700,62260760,6650,6650,6650,6650,0
|
|
20231121,160600,62260760,6650,6650,6650,6650,0
|
|
20231121,160500,62260760,6650,6650,6650,6650,0
|
|
20231121,160400,62260760,6650,6650,6650,6650,0
|
|
20231121,160300,62260760,6650,6650,6650,6650,0
|
|
20231121,160200,62260760,6650,6650,6650,6650,0
|
|
20231121,160100,62260760,6650,6650,6650,6650,0
|
|
20231121,160000,62260760,6650,6650,6650,6650,0
|
|
20231121,155900,62260760,6650,6650,6650,6650,0
|
|
20231121,155800,62260760,6650,6650,6650,6650,0
|
|
20231121,155700,62260760,6650,6650,6650,6650,0
|
|
20231121,155600,62260760,6650,6650,6650,6650,0
|
|
20231121,155500,62260760,6650,6650,6650,6650,0
|
|
20231121,155400,62260760,6650,6650,6650,6650,0
|
|
20231121,155300,62260760,6650,6650,6650,6650,0
|
|
20231121,155200,62260760,6650,6650,6650,6650,0
|
|
20231121,155100,62260760,6650,6650,6650,6650,0
|
|
20231121,155000,62260760,6650,6650,6650,6650,0
|
|
20231121,154900,62260760,6650,6650,6650,6650,0
|
|
20231121,154800,62260760,6650,6650,6650,6650,0
|
|
20231121,154700,62260760,6650,6650,6650,6650,0
|
|
20231121,154600,62260760,6650,6650,6650,6650,23
|
|
20231121,154500,62260760,6650,6650,6650,6650,0
|
|
20231121,154400,62260760,6650,6650,6650,6650,0
|
|
20231121,154300,62260760,6650,6650,6650,6650,0
|
|
20231121,154200,62260760,6650,6650,6650,6650,0
|
|
20231121,154100,62260760,6650,6650,6650,6650,0
|
|
20231121,154000,62260760,6650,6650,6650,6650,0
|
|
20231121,153900,62260760,6650,6650,6650,6650,0
|
|
20231121,153800,62260760,6650,6650,6650,6650,0
|
|
20231121,153700,62260760,6650,6650,6650,6650,0
|
|
20231121,153600,62260760,6650,6650,6650,6650,0
|
|
20231121,153500,62260760,6650,6650,6650,6650,0
|
|
20231121,153400,62260760,6650,6650,6650,6650,0
|
|
20231121,153300,62260760,6650,6650,6650,6650,0
|
|
20231121,153200,62260760,6650,6650,6650,6650,0
|
|
20231121,153100,62260760,6650,6650,6650,6650,0
|
|
20231121,153000,62260760,6650,6650,6650,6650,23
|
|
20231121,152900,62107810,6610,6610,6610,6610,0
|
|
20231121,152800,62107810,6610,6610,6610,6610,0
|
|
20231121,152700,62107810,6610,6610,6610,6610,0
|
|
20231121,152600,62107810,6610,6610,6610,6610,0
|
|
20231121,152500,62107810,6610,6610,6610,6610,0
|
|
20231121,152400,62107810,6610,6610,6610,6610,0
|
|
20231121,152300,62107810,6610,6610,6610,6610,0
|
|
20231121,152200,62107810,6610,6610,6610,6610,0
|
|
20231121,152100,62107810,6610,6610,6610,6610,0
|
|
20231121,152000,62107810,6610,6610,6610,6610,0
|
|
20231121,151900,62107810,6610,6610,6610,6610,0
|
|
20231121,151800,62107810,6610,6620,6620,6610,139
|
|
20231121,151700,61187650,6630,6640,6640,6630,189
|
|
20231121,151600,59933800,6640,6640,6640,6640,0
|
|
20231121,151500,59933800,6640,6640,6640,6640,0
|
|
20231121,151400,59933800,6640,6640,6640,6640,0
|
|
20231121,151300,59933800,6640,6640,6640,6640,0
|
|
20231121,151200,59933800,6640,6640,6640,6640,1
|
|
20231121,151100,59927160,6640,6650,6650,6640,31
|
|
20231121,151000,59721020,6650,6650,6650,6650,3
|
|
20231121,150900,59701070,6630,6630,6630,6630,20
|
|
20231121,150800,59568470,6630,6630,6630,6630,0
|
|
20231121,150700,59568470,6630,6630,6630,6630,0
|
|
20231121,150600,59568470,6630,6630,6630,6630,0
|
|
20231121,150500,59568470,6630,6630,6630,6630,0
|
|
20231121,150400,59568470,6630,6630,6630,6630,0
|
|
20231121,150300,59568470,6630,6630,6630,6630,0
|
|
20231121,150200,59568470,6630,6630,6630,6630,0
|
|
20231121,150100,59568470,6630,6630,6630,6630,0
|
|
20231121,150000,59568470,6630,6630,6630,6630,0
|
|
20231121,145900,59568470,6630,6630,6630,6630,14
|
|
20231121,145800,59475650,6650,6650,6650,6650,0
|
|
20231121,145700,59475650,6650,6650,6650,6650,0
|
|
20231121,145600,59475650,6650,6650,6650,6650,2
|
|
20231121,145500,59462350,6640,6640,6640,6640,0
|
|
20231121,145400,59462350,6640,6640,6640,6640,0
|
|
20231121,145300,59462350,6640,6640,6640,6640,0
|
|
20231121,145200,59462350,6640,6640,6640,6640,0
|
|
20231121,145100,59462350,6640,6640,6640,6640,0
|
|
20231121,145000,59462350,6640,6640,6640,6640,0
|
|
20231121,144900,59462350,6640,6640,6640,6640,0
|
|
20231121,144800,59462350,6640,6640,6640,6640,0
|
|
20231121,144700,59462350,6640,6640,6640,6640,0
|
|
20231121,144600,59462350,6640,6640,6640,6640,0
|
|
20231121,144500,59462350,6640,6640,6640,6640,0
|
|
20231121,144400,59462350,6640,6640,6640,6640,0
|
|
20231121,144300,59462350,6640,6640,6640,6640,0
|
|
20231121,144200,59462350,6640,6640,6640,6640,0
|
|
20231121,144100,59462350,6640,6630,6640,6630,27
|
|
20231121,144000,59283250,6650,6650,6650,6650,0
|
|
20231121,143900,59283250,6650,6650,6650,6650,0
|
|
20231121,143800,59283250,6650,6650,6650,6650,0
|
|
20231121,143700,59283250,6650,6650,6650,6650,0
|
|
20231121,143600,59283250,6650,6650,6650,6650,16
|
|
20231121,143500,59176850,6640,6640,6640,6640,7
|
|
20231121,143400,59130370,6640,6640,6640,6640,0
|
|
20231121,143300,59130370,6640,6640,6640,6640,0
|
|
20231121,143200,59130370,6640,6640,6640,6640,0
|
|
20231121,143100,59130370,6640,6640,6640,6640,0
|
|
20231121,143000,59130370,6640,6640,6640,6640,0
|
|
20231121,142900,59130370,6640,6640,6640,6640,0
|
|
20231121,142800,59130370,6640,6640,6640,6630,13
|
|
20231121,142700,59044090,6660,6660,6660,6660,0
|
|
20231121,142600,59044090,6660,6660,6660,6660,70
|
|
20231121,142500,58577890,6660,6660,6660,6660,0
|
|
20231121,142400,58577890,6660,6660,6660,6660,0
|
|
20231121,142300,58577890,6660,6660,6660,6660,0
|
|
20231121,142200,58577890,6660,6660,6660,6660,0
|
|
20231121,142100,58577890,6660,6660,6660,6660,0
|
|
20231121,142000,58577890,6660,6660,6660,6660,0
|
|
20231121,141900,58577890,6660,6660,6660,6660,0
|
|
20231121,141800,58577890,6660,6660,6660,6660,0
|
|
20231121,141700,58577890,6660,6660,6660,6660,0
|
|
20231121,141600,58577890,6660,6660,6660,6660,7
|
|
20231121,141500,58531270,6660,6660,6660,6660,0
|
|
20231121,141400,58531270,6660,6660,6660,6660,0
|
|
20231121,141300,58531270,6660,6660,6660,6660,235
|
|
20231121,141200,56966170,6660,6660,6660,6660,65
|
|
20231121,141100,56533270,6660,6660,6660,6660,0
|
|
20231121,141000,56533270,6660,6660,6660,6660,0
|
|
20231121,140900,56533270,6660,6660,6660,6660,0
|
|
20231121,140800,56533270,6660,6660,6660,6660,0
|
|
20231121,140700,56533270,6660,6660,6660,6660,0
|
|
20231121,140600,56533270,6660,6660,6660,6660,0
|
|
20231121,140500,56533270,6660,6660,6660,6660,0
|
|
20231121,140400,56533270,6660,6660,6660,6660,0
|
|
20231121,140300,56533270,6660,6660,6660,6660,0
|
|
20231121,140200,56533270,6660,6660,6660,6660,0
|
|
20231121,140100,56533270,6660,6660,6660,6660,0
|
|
20231121,140000,56533270,6660,6660,6660,6660,0
|
|
20231121,135900,56533270,6660,6660,6660,6660,0
|
|
20231121,135800,56533270,6660,6660,6660,6660,0
|
|
20231121,135700,56533270,6660,6660,6660,6660,0
|
|
20231121,135600,56533270,6660,6660,6660,6660,2
|
|
20231121,135500,56519950,6650,6650,6650,6650,0
|
|
20231121,135400,56519950,6650,6650,6650,6650,1
|
|
20231121,135300,56513300,6650,6650,6650,6650,0
|
|
20231121,135200,56513300,6650,6630,6650,6630,49
|
|
20231121,135100,56187760,6590,6590,6590,6590,0
|
|
20231121,135000,56187760,6590,6610,6610,6590,170
|
|
20231121,134900,55065230,6660,6660,6660,6660,0
|
|
20231121,134800,55065230,6660,6660,6660,6660,1
|
|
20231121,134700,55058570,6650,6650,6650,6650,0
|
|
20231121,134600,55058570,6650,6650,6650,6650,0
|
|
20231121,134500,55058570,6650,6650,6650,6650,0
|
|
20231121,134400,55058570,6650,6650,6650,6650,0
|
|
20231121,134300,55058570,6650,6650,6650,6650,0
|
|
20231121,134200,55058570,6650,6650,6650,6650,0
|
|
20231121,134100,55058570,6650,6650,6650,6650,0
|
|
20231121,134000,55058570,6650,6650,6650,6650,0
|
|
20231121,133900,55058570,6650,6650,6650,6650,0
|
|
20231121,133800,55058570,6650,6650,6650,6650,0
|
|
20231121,133700,55058570,6650,6650,6650,6650,0
|
|
20231121,133600,55058570,6650,6650,6650,6650,0
|
|
20231121,133500,55058570,6650,6650,6650,6650,1
|
|
20231121,133400,55051920,6670,6670,6670,6670,0
|
|
20231121,133300,55051920,6670,6670,6670,6670,0
|
|
20231121,133200,55051920,6670,6660,6670,6660,7
|
|
20231121,133100,55005240,6650,6640,6650,6640,5
|
|
20231121,133000,54972030,6640,6640,6640,6640,1
|
|
20231121,132900,54965390,6640,6640,6640,6640,0
|
|
20231121,132800,54965390,6640,6640,6640,6640,1
|
|
20231121,132700,54958750,6580,6630,6630,6580,170
|
|
20231121,132600,53838960,6670,6670,6670,6670,0
|
|
20231121,132500,53838960,6670,6670,6670,6670,0
|
|
20231121,132400,53838960,6670,6670,6670,6670,0
|
|
20231121,132300,53838960,6670,6670,6670,6670,0
|
|
20231121,132200,53838960,6670,6670,6670,6670,0
|
|
20231121,132100,53838960,6670,6670,6670,6670,0
|
|
20231121,132000,53838960,6670,6670,6670,6670,0
|
|
20231121,131900,53838960,6670,6670,6670,6670,0
|
|
20231121,131800,53838960,6670,6670,6670,6670,2
|
|
20231121,131700,53825620,6670,6670,6670,6670,0
|
|
20231121,131600,53825620,6670,6670,6670,6670,0
|
|
20231121,131500,53825620,6670,6670,6670,6670,0
|
|
20231121,131400,53825620,6670,6670,6670,6670,0
|
|
20231121,131300,53825620,6670,6670,6670,6670,0
|
|
20231121,131200,53825620,6670,6670,6670,6670,0
|
|
20231121,131100,53825620,6670,6670,6670,6670,0
|
|
20231121,131000,53825620,6670,6670,6670,6670,0
|
|
20231121,130900,53825620,6670,6670,6670,6670,0
|
|
20231121,130800,53825620,6670,6670,6670,6670,0
|
|
20231121,130700,53825620,6670,6670,6670,6670,1
|
|
20231121,130600,53818950,6660,6660,6660,6660,0
|
|
20231121,130500,53818950,6660,6640,6660,6640,3
|
|
20231121,130400,53799000,6580,6620,6620,6580,170
|
|
20231121,130300,52676390,6670,6670,6670,6670,0
|
|
20231121,130200,52676390,6670,6670,6670,6670,0
|
|
20231121,130100,52676390,6670,6670,6670,6670,0
|
|
20231121,130000,52676390,6670,6670,6670,6670,0
|
|
20231121,125900,52676390,6670,6670,6670,6670,0
|
|
20231121,125800,52676390,6670,6670,6670,6670,0
|
|
20231121,125700,52676390,6670,6670,6670,6670,100
|
|
20231121,125600,52009390,6670,6670,6670,6670,0
|
|
20231121,125500,52009390,6670,6670,6670,6670,0
|
|
20231121,125400,52009390,6670,6650,6670,6650,6
|
|
20231121,125300,51969460,6650,6650,6650,6650,0
|
|
20231121,125200,51969460,6650,6650,6650,6650,30
|
|
20231121,125100,51769960,6650,6650,6650,6650,0
|
|
20231121,125000,51769960,6650,6650,6650,6650,0
|
|
20231121,124900,51769960,6650,6650,6650,6650,0
|
|
20231121,124800,51769960,6650,6650,6650,6650,0
|
|
20231121,124700,51769960,6650,6650,6650,6650,0
|
|
20231121,124600,51769960,6650,6650,6650,6650,0
|
|
20231121,124500,51769960,6650,6650,6650,6650,0
|
|
20231121,124400,51769960,6650,6650,6650,6650,0
|
|
20231121,124300,51769960,6650,6650,6650,6650,0
|
|
20231121,124200,51769960,6650,6650,6650,6650,0
|
|
20231121,124100,51769960,6650,6630,6650,6590,471
|
|
20231121,124000,48647330,6640,6640,6640,6640,0
|
|
20231121,123900,48647330,6640,6640,6640,6640,7
|
|
20231121,123800,48600850,6630,6630,6630,6630,0
|
|
20231121,123700,48600850,6630,6630,6630,6630,0
|
|
20231121,123600,48600850,6630,6630,6630,6630,0
|
|
20231121,123500,48600850,6630,6630,6630,6630,0
|
|
20231121,123400,48600850,6630,6630,6630,6630,0
|
|
20231121,123300,48600850,6630,6630,6630,6630,16
|
|
20231121,123200,48494770,6640,6640,6640,6640,0
|
|
20231121,123100,48494770,6640,6640,6640,6640,1
|
|
20231121,123000,48488130,6640,6640,6640,6640,0
|
|
20231121,122900,48488130,6640,6630,6640,6630,101
|
|
20231121,122800,47818490,6640,6640,6640,6640,0
|
|
20231121,122700,47818490,6640,6640,6640,6640,0
|
|
20231121,122600,47818490,6640,6640,6640,6640,0
|
|
20231121,122500,47818490,6640,6640,6640,6640,1
|
|
20231121,122400,47811850,6590,6590,6590,6590,0
|
|
20231121,122300,47811850,6590,6590,6590,6590,0
|
|
20231121,122200,47811850,6590,6590,6590,6590,0
|
|
20231121,122100,47811850,6590,6590,6590,6590,0
|
|
20231121,122000,47811850,6590,6600,6600,6590,70
|
|
20231121,121900,47350190,6590,6590,6590,6590,0
|
|
20231121,121800,47350190,6590,6600,6600,6590,171
|
|
20231121,121700,46223290,6590,6590,6590,6590,0
|
|
20231121,121600,46223290,6590,6600,6600,6590,36
|
|
20231121,121500,45985820,6600,6600,6600,6600,0
|
|
20231121,121400,45985820,6600,6600,6600,6600,0
|
|
20231121,121300,45985820,6600,6600,6600,6600,10
|
|
20231121,121200,45919820,6600,6600,6600,6600,0
|
|
20231121,121100,45919820,6600,6600,6600,6600,1
|
|
20231121,121000,45913220,6640,6640,6640,6640,0
|
|
20231121,120900,45913220,6640,6640,6640,6640,0
|
|
20231121,120800,45913220,6640,6640,6640,6640,0
|
|
20231121,120700,45913220,6640,6640,6640,6640,0
|
|
20231121,120600,45913220,6640,6640,6640,6640,2
|
|
20231121,120500,45899940,6640,6640,6640,6640,0
|
|
20231121,120400,45899940,6640,6640,6640,6640,0
|
|
20231121,120300,45899940,6640,6640,6640,6640,4
|
|
20231121,120200,45873380,6640,6640,6640,6640,0
|
|
20231121,120100,45873380,6640,6640,6640,6640,10
|
|
20231121,120000,45806980,6640,6640,6640,6640,0
|
|
20231121,115900,45806980,6640,6640,6640,6640,0
|
|
20231121,115800,45806980,6640,6640,6640,6640,1
|
|
20231121,115700,45800340,6630,6610,6630,6610,22
|
|
20231121,115600,45654690,6550,6550,6550,6550,0
|
|
20231121,115500,45654690,6550,6590,6590,6550,171
|
|
20231121,115400,44532850,6630,6630,6630,6630,76
|
|
20231121,115300,44028970,6630,6630,6630,6630,20
|
|
20231121,115200,43896370,6630,6630,6630,6630,0
|
|
20231121,115100,43896370,6630,6630,6630,6630,2
|
|
20231121,115000,43883110,6570,6590,6590,6570,160
|
|
20231121,114900,42830080,6590,6590,6590,6590,0
|
|
20231121,114800,42830080,6590,6590,6590,6590,252
|
|
20231121,114700,41169400,6590,6610,6610,6590,100
|
|
20231121,114600,40509520,6660,6660,6660,6660,0
|
|
20231121,114500,40509520,6660,6660,6660,6660,0
|
|
20231121,114400,40509520,6660,6660,6660,6660,0
|
|
20231121,114300,40509520,6660,6660,6660,6660,7
|
|
20231121,114200,40462900,6600,6600,6600,6600,0
|
|
20231121,114100,40462900,6600,6660,6660,6600,150
|
|
20231121,114000,39472360,6610,6610,6610,6610,0
|
|
20231121,113900,39472360,6610,6610,6610,6610,0
|
|
20231121,113800,39472360,6610,6660,6660,6610,206
|
|
20231121,113700,38110350,6620,6620,6620,6620,200
|
|
20231121,113600,36786350,6620,6620,6620,6620,80
|
|
20231121,113500,36256750,6620,6640,6640,6620,400
|
|
20231121,113400,33606650,6620,6620,6620,6620,0
|
|
20231121,113300,33606650,6620,6620,6620,6620,0
|
|
20231121,113200,33606650,6620,6670,6670,6620,181
|
|
20231121,113100,32405200,6670,6680,6680,6670,40
|
|
20231121,113000,32138010,6680,6680,6680,6680,0
|
|
20231121,112900,32138010,6680,6680,6680,6680,0
|
|
20231121,112800,32138010,6680,6680,6680,6680,0
|
|
20231121,112700,32138010,6680,6680,6680,6680,0
|
|
20231121,112600,32138010,6680,6680,6680,6680,1
|
|
20231121,112500,32131330,6670,6670,6670,6670,0
|
|
20231121,112400,32131330,6670,6670,6670,6670,0
|
|
20231121,112300,32131330,6670,6670,6670,6670,0
|
|
20231121,112200,32131330,6670,6670,6670,6670,0
|
|
20231121,112100,32131330,6670,6670,6670,6670,0
|
|
20231121,112000,32131330,6670,6670,6670,6670,0
|
|
20231121,111900,32131330,6670,6670,6670,6670,32
|
|
20231121,111800,31917890,6700,6700,6700,6700,15
|
|
20231121,111700,31817390,6700,6700,6700,6700,0
|
|
20231121,111600,31817390,6700,6700,6700,6700,0
|
|
20231121,111500,31817390,6700,6700,6700,6700,0
|
|
20231121,111400,31817390,6700,6700,6700,6700,0
|
|
20231121,111300,31817390,6700,6700,6700,6700,0
|
|
20231121,111200,31817390,6700,6700,6700,6700,1
|
|
20231121,111100,31810690,6670,6670,6670,6670,0
|
|
20231121,111000,31810690,6670,6670,6670,6670,0
|
|
20231121,110900,31810690,6670,6690,6690,6670,171
|
|
20231121,110800,30668160,6690,6690,6690,6690,0
|
|
20231121,110700,30668160,6690,6690,6690,6690,0
|
|
20231121,110600,30668160,6690,6690,6690,6690,0
|
|
20231121,110500,30668160,6690,6690,6690,6690,0
|
|
20231121,110400,30668160,6690,6690,6690,6690,0
|
|
20231121,110300,30668160,6690,6690,6690,6690,0
|
|
20231121,110200,30668160,6690,6690,6690,6690,0
|
|
20231121,110100,30668160,6690,6690,6690,6690,0
|
|
20231121,110000,30668160,6690,6690,6690,6690,1
|
|
20231121,105900,30661470,6690,6690,6690,6690,1
|
|
20231121,105800,30654780,6710,6710,6710,6710,0
|
|
20231121,105700,30654780,6710,6710,6710,6710,0
|
|
20231121,105600,30654780,6710,6710,6710,6710,0
|
|
20231121,105500,30654780,6710,6710,6710,6710,0
|
|
20231121,105400,30654780,6710,6710,6710,6710,0
|
|
20231121,105300,30654780,6710,6710,6710,6710,0
|
|
20231121,105200,30654780,6710,6710,6710,6710,0
|
|
20231121,105100,30654780,6710,6690,6710,6690,3
|
|
20231121,105000,30634680,6670,6670,6670,6670,0
|
|
20231121,104900,30634680,6670,6670,6670,6670,0
|
|
20231121,104800,30634680,6670,6670,6670,6670,0
|
|
20231121,104700,30634680,6670,6670,6670,6670,30
|
|
20231121,104600,30434580,6630,6670,6670,6630,171
|
|
20231121,104500,29300270,6720,6720,6720,6720,328
|
|
20231121,104400,27096110,6720,6720,6720,6720,30
|
|
20231121,104300,26894510,6720,6720,6720,6720,0
|
|
20231121,104200,26894510,6720,6720,6720,6720,0
|
|
20231121,104100,26894510,6720,6720,6720,6720,0
|
|
20231121,104000,26894510,6720,6720,6720,6720,0
|
|
20231121,103900,26894510,6720,6720,6720,6720,0
|
|
20231121,103800,26894510,6720,6720,6720,6720,0
|
|
20231121,103700,26894510,6720,6720,6720,6720,0
|
|
20231121,103600,26894510,6720,6720,6720,6720,0
|
|
20231121,103500,26894510,6720,6720,6720,6720,0
|
|
20231121,103400,26894510,6720,6720,6720,6720,37
|
|
20231121,103300,26645870,6720,6720,6720,6720,0
|
|
20231121,103200,26645870,6720,6720,6720,6720,0
|
|
20231121,103100,26645870,6720,6720,6720,6720,10
|
|
20231121,103000,26578670,6720,6720,6720,6720,0
|
|
20231121,102900,26578670,6720,6720,6720,6720,0
|
|
20231121,102800,26578670,6720,6720,6720,6720,0
|
|
20231121,102700,26578670,6720,6720,6720,6720,0
|
|
20231121,102600,26578670,6720,6720,6720,6720,200
|
|
20231121,102500,25234670,6720,6690,6720,6690,1302
|
|
20231121,102400,16490580,6620,6620,6620,6620,0
|
|
20231121,102300,16490580,6620,6650,6650,6620,171
|
|
20231121,102200,15356500,6690,6690,6690,6690,0
|
|
20231121,102100,15356500,6690,6650,6690,6650,488
|
|
20231121,102000,12098640,6650,6650,6650,6650,472
|
|
20231121,101900,8959840,6680,6680,6680,6680,0
|
|
20231121,101800,8959840,6680,6680,6680,6680,66
|
|
20231121,101700,8518960,6680,6680,6680,6680,0
|
|
20231121,101600,8518960,6680,6680,6680,6680,0
|
|
20231121,101500,8518960,6680,6680,6680,6680,0
|
|
20231121,101400,8518960,6680,6680,6680,6680,0
|
|
20231121,101300,8518960,6680,6680,6680,6680,0
|
|
20231121,101200,8518960,6680,6680,6680,6680,0
|
|
20231121,101100,8518960,6680,6680,6680,6680,0
|
|
20231121,101000,8518960,6680,6680,6680,6680,0
|
|
20231121,100900,8518960,6680,6680,6680,6680,1
|
|
20231121,100800,8512280,6670,6670,6670,6670,0
|
|
20231121,100700,8512280,6670,6670,6670,6670,38
|
|
20231121,100600,8258820,6670,6670,6670,6670,1
|
|
20231121,100500,8252150,6670,6670,6670,6670,12
|
|
20231121,100400,8172110,6670,6670,6670,6670,0
|
|
20231121,100300,8172110,6670,6670,6670,6670,0
|
|
20231121,100200,8172110,6670,6670,6670,6670,0
|
|
20231121,100100,8172110,6670,6670,6670,6670,100
|
|
20231121,100000,7505110,6670,6670,6670,6670,149
|
|
20231121,095900,6511280,6670,6670,6670,6670,0
|
|
20231121,095800,6511280,6670,6670,6670,6670,0
|
|
20231121,095700,6511280,6670,6670,6670,6670,0
|
|
20231121,095600,6511280,6670,6670,6670,6670,0
|
|
20231121,095500,6511280,6670,6670,6670,6670,0
|
|
20231121,095400,6511280,6670,6670,6670,6670,2
|
|
20231121,095300,6497940,6670,6670,6670,6670,43
|
|
20231121,095200,6211130,6670,6670,6670,6670,0
|
|
20231121,095100,6211130,6670,6670,6670,6670,4
|
|
20231121,095000,6184450,6670,6680,6680,6670,35
|
|
20231121,094900,5950900,6680,6680,6680,6680,10
|
|
20231121,094800,5884100,6680,6680,6680,6680,0
|
|
20231121,094700,5884100,6680,6680,6680,6680,0
|
|
20231121,094600,5884100,6680,6680,6680,6680,0
|
|
20231121,094500,5884100,6680,6680,6680,6680,0
|
|
20231121,094400,5884100,6680,6680,6680,6680,144
|
|
20231121,094300,4922180,6680,6680,6680,6680,0
|
|
20231121,094200,4922180,6680,6680,6680,6680,24
|
|
20231121,094100,4761860,6680,6680,6680,6680,0
|
|
20231121,094000,4761860,6680,6680,6680,6680,0
|
|
20231121,093900,4761860,6680,6680,6680,6680,0
|
|
20231121,093800,4761860,6680,6680,6680,6680,0
|
|
20231121,093700,4761860,6680,6680,6680,6680,0
|
|
20231121,093600,4761860,6680,6680,6680,6680,2
|
|
20231121,093500,4748500,6680,6680,6680,6680,0
|
|
20231121,093400,4748500,6680,6680,6680,6680,0
|
|
20231121,093300,4748500,6680,6680,6680,6680,18
|
|
20231121,093200,4628260,6680,6680,6680,6680,83
|
|
20231121,093100,4073820,6680,6680,6680,6680,1
|
|
20231121,093000,4067140,6650,6650,6650,6650,80
|
|
20231121,092900,3535140,6650,6650,6650,6650,10
|
|
20231121,092800,3468640,6650,6650,6650,6650,17
|
|
20231121,092700,3355590,6650,6650,6650,6650,0
|
|
20231121,092600,3355590,6650,6650,6650,6650,0
|
|
20231121,092500,3355590,6650,6650,6650,6650,117
|
|
20231121,092400,2577540,6650,6650,6650,6650,0
|
|
20231121,092300,2577540,6650,6650,6650,6650,0
|
|
20231121,092200,2577540,6650,6650,6650,6650,20
|
|
20231121,092100,2444540,6650,6650,6650,6650,0
|
|
20231121,092000,2444540,6650,6650,6650,6650,1
|
|
20231121,091900,2437890,6650,6650,6650,6650,0
|
|
20231121,091800,2437890,6650,6650,6650,6650,10
|
|
20231121,091700,2371390,6650,6650,6650,6650,8
|
|
20231121,091600,2318190,6650,6650,6650,6650,0
|
|
20231121,091500,2318190,6650,6650,6650,6650,0
|
|
20231121,091400,2318190,6650,6650,6650,6650,0
|
|
20231121,091300,2318190,6650,6650,6650,6650,0
|
|
20231121,091200,2318190,6650,6650,6650,6650,0
|
|
20231121,091100,2318190,6650,6650,6650,6650,0
|
|
20231121,091000,2318190,6650,6650,6650,6650,1
|
|
20231121,090900,2311540,6650,6680,6680,6650,72
|
|
20231121,090800,1830700,6640,6640,6640,6640,0
|
|
20231121,090700,1830700,6640,6680,6680,6640,153
|
|
20231121,090600,813420,6680,6680,6680,6680,3
|
|
20231121,090500,793380,6680,6670,6680,6670,100
|
|
20231121,090400,125830,6670,6670,6670,6670,0
|
|
20231121,090300,125830,6670,6670,6670,6670,0
|
|
20231121,090200,125830,6670,6670,6670,6670,0
|
|
20231121,090100,125830,6670,6670,6670,6670,1
|
|
20231121,090000,119160,6620,6620,6620,6620,18
|