679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201600,59753370,6650,6650,6650,6650,28
|
|
20231122,201500,59753370,6650,6650,6650,6650,0
|
|
20231122,201400,59753370,6650,6650,6650,6650,0
|
|
20231122,201300,59753370,6650,6650,6650,6650,0
|
|
20231122,201200,59753370,6650,6650,6650,6650,0
|
|
20231122,201100,59753370,6650,6650,6650,6650,0
|
|
20231122,201000,59753370,6650,6650,6650,6650,0
|
|
20231122,200900,59753370,6650,6650,6650,6650,0
|
|
20231122,200800,59753370,6650,6650,6650,6650,0
|
|
20231122,200700,59753370,6650,6650,6650,6650,0
|
|
20231122,200600,59753370,6650,6650,6650,6650,0
|
|
20231122,200500,59753370,6650,6650,6650,6650,0
|
|
20231122,200400,59753370,6650,6650,6650,6650,0
|
|
20231122,200300,59753370,6650,6650,6650,6650,0
|
|
20231122,200200,59753370,6650,6650,6650,6650,0
|
|
20231122,200100,59753370,6650,6650,6650,6650,0
|
|
20231122,200000,59753370,6650,6650,6650,6650,0
|
|
20231122,195900,59753370,6650,6650,6650,6650,0
|
|
20231122,195800,59753370,6650,6650,6650,6650,0
|
|
20231122,195700,59753370,6650,6650,6650,6650,0
|
|
20231122,195600,59753370,6650,6650,6650,6650,0
|
|
20231122,195500,59753370,6650,6650,6650,6650,0
|
|
20231122,195400,59753370,6650,6650,6650,6650,0
|
|
20231122,195300,59753370,6650,6650,6650,6650,0
|
|
20231122,195200,59753370,6650,6650,6650,6650,0
|
|
20231122,195100,59753370,6650,6650,6650,6650,0
|
|
20231122,195000,59753370,6650,6650,6650,6650,0
|
|
20231122,194900,59753370,6650,6650,6650,6650,0
|
|
20231122,194800,59753370,6650,6650,6650,6650,0
|
|
20231122,194700,59753370,6650,6650,6650,6650,0
|
|
20231122,194600,59753370,6650,6650,6650,6650,28
|
|
20231122,194500,59753370,6650,6650,6650,6650,0
|
|
20231122,194400,59753370,6650,6650,6650,6650,0
|
|
20231122,194300,59753370,6650,6650,6650,6650,0
|
|
20231122,194200,59753370,6650,6650,6650,6650,0
|
|
20231122,194100,59753370,6650,6650,6650,6650,0
|
|
20231122,194000,59753370,6650,6650,6650,6650,0
|
|
20231122,193900,59753370,6650,6650,6650,6650,0
|
|
20231122,193800,59753370,6650,6650,6650,6650,0
|
|
20231122,193700,59753370,6650,6650,6650,6650,0
|
|
20231122,193600,59753370,6650,6650,6650,6650,0
|
|
20231122,193500,59753370,6650,6650,6650,6650,0
|
|
20231122,193400,59753370,6650,6650,6650,6650,0
|
|
20231122,193300,59753370,6650,6650,6650,6650,0
|
|
20231122,193200,59753370,6650,6650,6650,6650,0
|
|
20231122,193100,59753370,6650,6650,6650,6650,0
|
|
20231122,193000,59753370,6650,6650,6650,6650,0
|
|
20231122,192900,59753370,6650,6650,6650,6650,0
|
|
20231122,192800,59753370,6650,6650,6650,6650,0
|
|
20231122,192700,59753370,6650,6650,6650,6650,0
|
|
20231122,192600,59753370,6650,6650,6650,6650,0
|
|
20231122,192500,59753370,6650,6650,6650,6650,0
|
|
20231122,192400,59753370,6650,6650,6650,6650,0
|
|
20231122,192300,59753370,6650,6650,6650,6650,0
|
|
20231122,192200,59753370,6650,6650,6650,6650,0
|
|
20231122,192100,59753370,6650,6650,6650,6650,0
|
|
20231122,192000,59753370,6650,6650,6650,6650,0
|
|
20231122,191900,59753370,6650,6650,6650,6650,0
|
|
20231122,191800,59753370,6650,6650,6650,6650,0
|
|
20231122,191700,59753370,6650,6650,6650,6650,0
|
|
20231122,191600,59753370,6650,6650,6650,6650,28
|
|
20231122,191500,59753370,6650,6650,6650,6650,0
|
|
20231122,191400,59753370,6650,6650,6650,6650,0
|
|
20231122,191300,59753370,6650,6650,6650,6650,0
|
|
20231122,191200,59753370,6650,6650,6650,6650,0
|
|
20231122,191100,59753370,6650,6650,6650,6650,0
|
|
20231122,191000,59753370,6650,6650,6650,6650,0
|
|
20231122,190900,59753370,6650,6650,6650,6650,0
|
|
20231122,190800,59753370,6650,6650,6650,6650,0
|
|
20231122,190700,59753370,6650,6650,6650,6650,0
|
|
20231122,190600,59753370,6650,6650,6650,6650,0
|
|
20231122,190500,59753370,6650,6650,6650,6650,0
|
|
20231122,190400,59753370,6650,6650,6650,6650,0
|
|
20231122,190300,59753370,6650,6650,6650,6650,0
|
|
20231122,190200,59753370,6650,6650,6650,6650,0
|
|
20231122,190100,59753370,6650,6650,6650,6650,0
|
|
20231122,190000,59753370,6650,6650,6650,6650,0
|
|
20231122,185900,59753370,6650,6650,6650,6650,0
|
|
20231122,185800,59753370,6650,6650,6650,6650,0
|
|
20231122,185700,59753370,6650,6650,6650,6650,0
|
|
20231122,185600,59753370,6650,6650,6650,6650,0
|
|
20231122,185500,59753370,6650,6650,6650,6650,0
|
|
20231122,185400,59753370,6650,6650,6650,6650,0
|
|
20231122,185300,59753370,6650,6650,6650,6650,0
|
|
20231122,185200,59753370,6650,6650,6650,6650,0
|
|
20231122,185100,59753370,6650,6650,6650,6650,0
|
|
20231122,185000,59753370,6650,6650,6650,6650,0
|
|
20231122,184900,59753370,6650,6650,6650,6650,0
|
|
20231122,184800,59753370,6650,6650,6650,6650,0
|
|
20231122,184700,59753370,6650,6650,6650,6650,0
|
|
20231122,184600,59753370,6650,6650,6650,6650,28
|
|
20231122,184500,59753370,6650,6650,6650,6650,0
|
|
20231122,184400,59753370,6650,6650,6650,6650,0
|
|
20231122,184300,59753370,6650,6650,6650,6650,0
|
|
20231122,184200,59753370,6650,6650,6650,6650,0
|
|
20231122,184100,59753370,6650,6650,6650,6650,0
|
|
20231122,184000,59753370,6650,6650,6650,6650,0
|
|
20231122,183900,59753370,6650,6650,6650,6650,0
|
|
20231122,183800,59753370,6650,6650,6650,6650,0
|
|
20231122,183700,59753370,6650,6650,6650,6650,0
|
|
20231122,183600,59753370,6650,6650,6650,6650,0
|
|
20231122,183500,59753370,6650,6650,6650,6650,0
|
|
20231122,183400,59753370,6650,6650,6650,6650,0
|
|
20231122,183300,59753370,6650,6650,6650,6650,0
|
|
20231122,183200,59753370,6650,6650,6650,6650,0
|
|
20231122,183100,59753370,6650,6650,6650,6650,0
|
|
20231122,183000,59753370,6650,6650,6650,6650,0
|
|
20231122,182900,59753370,6650,6650,6650,6650,0
|
|
20231122,182800,59753370,6650,6650,6650,6650,0
|
|
20231122,182700,59753370,6650,6650,6650,6650,0
|
|
20231122,182600,59753370,6650,6650,6650,6650,0
|
|
20231122,182500,59753370,6650,6650,6650,6650,0
|
|
20231122,182400,59753370,6650,6650,6650,6650,0
|
|
20231122,182300,59753370,6650,6650,6650,6650,0
|
|
20231122,182200,59753370,6650,6650,6650,6650,0
|
|
20231122,182100,59753370,6650,6650,6650,6650,0
|
|
20231122,182000,59753370,6650,6650,6650,6650,0
|
|
20231122,181900,59753370,6650,6650,6650,6650,0
|
|
20231122,181800,59753370,6650,6650,6650,6650,0
|
|
20231122,181700,59753370,6650,6650,6650,6650,0
|
|
20231122,181600,59753370,6650,6650,6650,6650,28
|
|
20231122,181500,59753370,6650,6650,6650,6650,0
|
|
20231122,181400,59753370,6650,6650,6650,6650,0
|
|
20231122,181300,59753370,6650,6650,6650,6650,0
|
|
20231122,181200,59753370,6650,6650,6650,6650,0
|
|
20231122,181100,59753370,6650,6650,6650,6650,0
|
|
20231122,181000,59753370,6650,6650,6650,6650,0
|
|
20231122,180900,59753370,6650,6650,6650,6650,0
|
|
20231122,180800,59753370,6650,6650,6650,6650,0
|
|
20231122,180700,59753370,6650,6650,6650,6650,0
|
|
20231122,180600,59753370,6650,6650,6650,6650,0
|
|
20231122,180500,59753370,6650,6650,6650,6650,0
|
|
20231122,180400,59753370,6650,6650,6650,6650,0
|
|
20231122,180300,59753370,6650,6650,6650,6650,0
|
|
20231122,180200,59753370,6650,6650,6650,6650,0
|
|
20231122,180100,59753370,6650,6650,6650,6650,0
|
|
20231122,180000,59753370,6650,6650,6650,6650,0
|
|
20231122,175900,59753370,6650,6650,6650,6650,0
|
|
20231122,175800,59753370,6650,6650,6650,6650,0
|
|
20231122,175700,59753370,6650,6650,6650,6650,0
|
|
20231122,175600,59753370,6650,6650,6650,6650,0
|
|
20231122,175500,59753370,6650,6650,6650,6650,0
|
|
20231122,175400,59753370,6650,6650,6650,6650,0
|
|
20231122,175300,59753370,6650,6650,6650,6650,0
|
|
20231122,175200,59753370,6650,6650,6650,6650,0
|
|
20231122,175100,59753370,6650,6650,6650,6650,0
|
|
20231122,175000,59753370,6650,6650,6650,6650,0
|
|
20231122,174900,59753370,6650,6650,6650,6650,0
|
|
20231122,174800,59753370,6650,6650,6650,6650,0
|
|
20231122,174700,59753370,6650,6650,6650,6650,0
|
|
20231122,174600,59753370,6650,6650,6650,6650,28
|
|
20231122,174500,59753370,6650,6650,6650,6650,0
|
|
20231122,174400,59753370,6650,6650,6650,6650,0
|
|
20231122,174300,59753370,6650,6650,6650,6650,0
|
|
20231122,174200,59753370,6650,6650,6650,6650,0
|
|
20231122,174100,59753370,6650,6650,6650,6650,0
|
|
20231122,174000,59753370,6650,6650,6650,6650,0
|
|
20231122,173900,59753370,6650,6650,6650,6650,0
|
|
20231122,173800,59753370,6650,6650,6650,6650,0
|
|
20231122,173700,59753370,6650,6650,6650,6650,0
|
|
20231122,173600,59753370,6650,6650,6650,6650,0
|
|
20231122,173500,59753370,6650,6650,6650,6650,0
|
|
20231122,173400,59753370,6650,6650,6650,6650,0
|
|
20231122,173300,59753370,6650,6650,6650,6650,0
|
|
20231122,173200,59753370,6650,6650,6650,6650,0
|
|
20231122,173100,59753370,6650,6650,6650,6650,0
|
|
20231122,173000,59753370,6650,6650,6650,6650,0
|
|
20231122,172900,59753370,6650,6650,6650,6650,0
|
|
20231122,172800,59753370,6650,6650,6650,6650,0
|
|
20231122,172700,59753370,6650,6650,6650,6650,0
|
|
20231122,172600,59753370,6650,6650,6650,6650,0
|
|
20231122,172500,59753370,6650,6650,6650,6650,0
|
|
20231122,172400,59753370,6650,6650,6650,6650,0
|
|
20231122,172300,59753370,6650,6650,6650,6650,0
|
|
20231122,172200,59753370,6650,6650,6650,6650,0
|
|
20231122,172100,59753370,6650,6650,6650,6650,0
|
|
20231122,172000,59753370,6650,6650,6650,6650,0
|
|
20231122,171900,59753370,6650,6650,6650,6650,0
|
|
20231122,171800,59753370,6650,6650,6650,6650,0
|
|
20231122,171700,59753370,6650,6650,6650,6650,0
|
|
20231122,171600,59753370,6650,6650,6650,6650,28
|
|
20231122,171500,59753370,6650,6650,6650,6650,0
|
|
20231122,171400,59753370,6650,6650,6650,6650,0
|
|
20231122,171300,59753370,6650,6650,6650,6650,0
|
|
20231122,171200,59753370,6650,6650,6650,6650,0
|
|
20231122,171100,59753370,6650,6650,6650,6650,0
|
|
20231122,171000,59753370,6650,6650,6650,6650,0
|
|
20231122,170900,59753370,6650,6650,6650,6650,0
|
|
20231122,170800,59753370,6650,6650,6650,6650,0
|
|
20231122,170700,59753370,6650,6650,6650,6650,0
|
|
20231122,170600,59753370,6650,6650,6650,6650,0
|
|
20231122,170500,59753370,6650,6650,6650,6650,0
|
|
20231122,170400,59753370,6650,6650,6650,6650,0
|
|
20231122,170300,59753370,6650,6650,6650,6650,0
|
|
20231122,170200,59753370,6650,6650,6650,6650,0
|
|
20231122,170100,59753370,6650,6650,6650,6650,0
|
|
20231122,170000,59753370,6650,6650,6650,6650,0
|
|
20231122,165900,59753370,6650,6650,6650,6650,0
|
|
20231122,165800,59753370,6650,6650,6650,6650,0
|
|
20231122,165700,59753370,6650,6650,6650,6650,0
|
|
20231122,165600,59753370,6650,6650,6650,6650,0
|
|
20231122,165500,59753370,6650,6650,6650,6650,0
|
|
20231122,165400,59753370,6650,6650,6650,6650,0
|
|
20231122,165300,59753370,6650,6650,6650,6650,0
|
|
20231122,165200,59753370,6650,6650,6650,6650,0
|
|
20231122,165100,59753370,6650,6650,6650,6650,0
|
|
20231122,165000,59753370,6650,6650,6650,6650,0
|
|
20231122,164900,59753370,6650,6650,6650,6650,0
|
|
20231122,164800,59753370,6650,6650,6650,6650,0
|
|
20231122,164700,59753370,6650,6650,6650,6650,0
|
|
20231122,164600,59753370,6650,6650,6650,6650,28
|
|
20231122,164500,59753370,6650,6650,6650,6650,0
|
|
20231122,164400,59753370,6650,6650,6650,6650,0
|
|
20231122,164300,59753370,6650,6650,6650,6650,0
|
|
20231122,164200,59753370,6650,6650,6650,6650,0
|
|
20231122,164100,59753370,6650,6650,6650,6650,0
|
|
20231122,164000,59753370,6650,6650,6650,6650,0
|
|
20231122,163900,59753370,6650,6650,6650,6650,0
|
|
20231122,163800,59753370,6650,6650,6650,6650,0
|
|
20231122,163700,59753370,6650,6650,6650,6650,0
|
|
20231122,163600,59753370,6650,6650,6650,6650,0
|
|
20231122,163500,59753370,6650,6650,6650,6650,0
|
|
20231122,163400,59753370,6650,6650,6650,6650,0
|
|
20231122,163300,59753370,6650,6650,6650,6650,0
|
|
20231122,163200,59753370,6650,6650,6650,6650,0
|
|
20231122,163100,59753370,6650,6650,6650,6650,0
|
|
20231122,163000,59753370,6650,6650,6650,6650,0
|
|
20231122,162900,59753370,6650,6650,6650,6650,0
|
|
20231122,162800,59753370,6650,6650,6650,6650,0
|
|
20231122,162700,59753370,6650,6650,6650,6650,0
|
|
20231122,162600,59753370,6650,6650,6650,6650,0
|
|
20231122,162500,59753370,6650,6650,6650,6650,0
|
|
20231122,162400,59753370,6650,6650,6650,6650,0
|
|
20231122,162300,59753370,6650,6650,6650,6650,0
|
|
20231122,162200,59753370,6650,6650,6650,6650,0
|
|
20231122,162100,59753370,6650,6650,6650,6650,0
|
|
20231122,162000,59753370,6650,6650,6650,6650,0
|
|
20231122,161900,59753370,6650,6650,6650,6650,0
|
|
20231122,161800,59753370,6650,6650,6650,6650,0
|
|
20231122,161700,59753370,6650,6650,6650,6650,0
|
|
20231122,161600,59753370,6650,6650,6650,6650,28
|
|
20231122,161500,59753370,6650,6650,6650,6650,0
|
|
20231122,161400,59753370,6650,6650,6650,6650,0
|
|
20231122,161300,59753370,6650,6650,6650,6650,0
|
|
20231122,161200,59753370,6650,6650,6650,6650,0
|
|
20231122,161100,59753370,6650,6650,6650,6650,0
|
|
20231122,161000,59753370,6650,6650,6650,6650,0
|
|
20231122,160900,59753370,6650,6650,6650,6650,0
|
|
20231122,160800,59753370,6650,6650,6650,6650,0
|
|
20231122,160700,59753370,6650,6650,6650,6650,0
|
|
20231122,160600,59753370,6650,6650,6650,6650,0
|
|
20231122,160500,59753370,6650,6650,6650,6650,0
|
|
20231122,160400,59753370,6650,6650,6650,6650,0
|
|
20231122,160300,59753370,6650,6650,6650,6650,0
|
|
20231122,160200,59753370,6650,6650,6650,6650,0
|
|
20231122,160100,59753370,6650,6650,6650,6650,0
|
|
20231122,160000,59753370,6650,6650,6650,6650,0
|
|
20231122,155900,59753370,6650,6650,6650,6650,0
|
|
20231122,155800,59753370,6650,6650,6650,6650,0
|
|
20231122,155700,59753370,6650,6650,6650,6650,0
|
|
20231122,155600,59753370,6650,6650,6650,6650,0
|
|
20231122,155500,59753370,6650,6650,6650,6650,0
|
|
20231122,155400,59753370,6650,6650,6650,6650,0
|
|
20231122,155300,59753370,6650,6650,6650,6650,0
|
|
20231122,155200,59753370,6650,6650,6650,6650,0
|
|
20231122,155100,59753370,6650,6650,6650,6650,0
|
|
20231122,155000,59753370,6650,6650,6650,6650,0
|
|
20231122,154900,59753370,6650,6650,6650,6650,0
|
|
20231122,154800,59753370,6650,6650,6650,6650,0
|
|
20231122,154700,59753370,6650,6650,6650,6650,0
|
|
20231122,154600,59753370,6650,6650,6650,6650,28
|
|
20231122,154500,59753370,6650,6650,6650,6650,0
|
|
20231122,154400,59753370,6650,6650,6650,6650,0
|
|
20231122,154300,59753370,6650,6650,6650,6650,0
|
|
20231122,154200,59753370,6650,6650,6650,6650,0
|
|
20231122,154100,59753370,6650,6650,6650,6650,0
|
|
20231122,154000,59753370,6650,6650,6650,6650,0
|
|
20231122,153900,59753370,6650,6650,6650,6650,0
|
|
20231122,153800,59753370,6650,6650,6650,6650,0
|
|
20231122,153700,59753370,6650,6650,6650,6650,0
|
|
20231122,153600,59753370,6650,6650,6650,6650,0
|
|
20231122,153500,59753370,6650,6650,6650,6650,0
|
|
20231122,153400,59753370,6650,6650,6650,6650,0
|
|
20231122,153300,59753370,6650,6650,6650,6650,0
|
|
20231122,153200,59753370,6650,6650,6650,6650,0
|
|
20231122,153100,59753370,6650,6650,6650,6650,0
|
|
20231122,153000,59753370,6650,6650,6650,6650,28
|
|
20231122,152900,59567170,6650,6650,6650,6650,0
|
|
20231122,152800,59567170,6650,6650,6650,6650,0
|
|
20231122,152700,59567170,6650,6650,6650,6650,0
|
|
20231122,152600,59567170,6650,6650,6650,6650,0
|
|
20231122,152500,59567170,6650,6650,6650,6650,0
|
|
20231122,152400,59567170,6650,6650,6650,6650,0
|
|
20231122,152300,59567170,6650,6650,6650,6650,0
|
|
20231122,152200,59567170,6650,6650,6650,6650,0
|
|
20231122,152100,59567170,6650,6650,6650,6650,0
|
|
20231122,152000,59567170,6650,6650,6650,6650,0
|
|
20231122,151900,59567170,6650,6610,6650,6600,30
|
|
20231122,151800,59368740,6640,6640,6640,6640,10
|
|
20231122,151700,59302340,6640,6640,6640,6640,0
|
|
20231122,151600,59302340,6640,6640,6640,6640,1
|
|
20231122,151500,59295700,6610,6610,6610,6610,14
|
|
20231122,151400,59203160,6610,6610,6610,6610,0
|
|
20231122,151300,59203160,6610,6610,6610,6610,1
|
|
20231122,151200,59196550,6640,6640,6640,6640,1
|
|
20231122,151100,59189910,6610,6610,6610,6610,2
|
|
20231122,151000,59176690,6610,6610,6610,6610,22
|
|
20231122,150900,59031270,6640,6640,6640,6640,0
|
|
20231122,150800,59031270,6640,6640,6640,6640,0
|
|
20231122,150700,59031270,6640,6640,6640,6640,0
|
|
20231122,150600,59031270,6640,6640,6640,6640,0
|
|
20231122,150500,59031270,6640,6640,6640,6640,0
|
|
20231122,150400,59031270,6640,6640,6640,6640,0
|
|
20231122,150300,59031270,6640,6640,6640,6640,0
|
|
20231122,150200,59031270,6640,6640,6640,6640,1
|
|
20231122,150100,59024630,6630,6630,6630,6630,16
|
|
20231122,150000,58918550,6630,6620,6630,6620,2
|
|
20231122,145900,58905300,6620,6620,6620,6620,0
|
|
20231122,145800,58905300,6620,6620,6620,6620,0
|
|
20231122,145700,58905300,6620,6620,6620,6620,1
|
|
20231122,145600,58898680,6630,6610,6630,6610,25
|
|
20231122,145500,58733410,6630,6630,6630,6630,3
|
|
20231122,145400,58713520,6630,6630,6630,6630,0
|
|
20231122,145300,58713520,6630,6630,6630,6630,0
|
|
20231122,145200,58713520,6630,6630,6630,6630,0
|
|
20231122,145100,58713520,6630,6610,6630,6610,2
|
|
20231122,145000,58700280,6630,6610,6630,6610,2
|
|
20231122,144900,58687040,6650,6650,6650,6650,0
|
|
20231122,144800,58687040,6650,6650,6650,6650,0
|
|
20231122,144700,58687040,6650,6650,6650,6650,0
|
|
20231122,144600,58687040,6650,6650,6650,6650,0
|
|
20231122,144500,58687040,6650,6650,6650,6650,0
|
|
20231122,144400,58687040,6650,6650,6650,6650,0
|
|
20231122,144300,58687040,6650,6630,6650,6610,71
|
|
20231122,144200,58217090,6650,6640,6650,6640,101
|
|
20231122,144100,57546440,6650,6650,6650,6650,0
|
|
20231122,144000,57546440,6650,6650,6650,6650,0
|
|
20231122,143900,57546440,6650,6650,6650,6650,0
|
|
20231122,143800,57546440,6650,6650,6650,6650,0
|
|
20231122,143700,57546440,6650,6650,6650,6650,0
|
|
20231122,143600,57546440,6650,6650,6650,6650,0
|
|
20231122,143500,57546440,6650,6650,6650,6650,0
|
|
20231122,143400,57546440,6650,6650,6650,6650,0
|
|
20231122,143300,57546440,6650,6650,6650,6650,0
|
|
20231122,143200,57546440,6650,6650,6650,6650,0
|
|
20231122,143100,57546440,6650,6650,6650,6650,0
|
|
20231122,143000,57546440,6650,6650,6650,6650,0
|
|
20231122,142900,57546440,6650,6650,6650,6650,0
|
|
20231122,142800,57546440,6650,6650,6650,6650,0
|
|
20231122,142700,57546440,6650,6650,6650,6650,0
|
|
20231122,142600,57546440,6650,6650,6650,6650,0
|
|
20231122,142500,57546440,6650,6650,6650,6650,20
|
|
20231122,142400,57413440,6660,6660,6660,6660,0
|
|
20231122,142300,57413440,6660,6660,6660,6660,0
|
|
20231122,142200,57413440,6660,6660,6660,6660,0
|
|
20231122,142100,57413440,6660,6660,6660,6660,0
|
|
20231122,142000,57413440,6660,6660,6660,6660,0
|
|
20231122,141900,57413440,6660,6660,6660,6660,0
|
|
20231122,141800,57413440,6660,6660,6660,6660,0
|
|
20231122,141700,57413440,6660,6660,6660,6660,6
|
|
20231122,141600,57373480,6630,6630,6630,6630,0
|
|
20231122,141500,57373480,6630,6630,6630,6630,0
|
|
20231122,141400,57373480,6630,6630,6630,6630,0
|
|
20231122,141300,57373480,6630,6630,6630,6630,0
|
|
20231122,141200,57373480,6630,6630,6630,6630,46
|
|
20231122,141100,57068500,6660,6660,6660,6660,0
|
|
20231122,141000,57068500,6660,6660,6660,6660,0
|
|
20231122,140900,57068500,6660,6660,6660,6660,0
|
|
20231122,140800,57068500,6660,6660,6660,6660,5
|
|
20231122,140700,57035200,6660,6660,6660,6660,0
|
|
20231122,140600,57035200,6660,6660,6660,6660,0
|
|
20231122,140500,57035200,6660,6660,6660,6660,0
|
|
20231122,140400,57035200,6660,6660,6660,6660,0
|
|
20231122,140300,57035200,6660,6660,6660,6660,1
|
|
20231122,140200,57028540,6650,6650,6650,6650,0
|
|
20231122,140100,57028540,6650,6650,6650,6650,0
|
|
20231122,140000,57028540,6650,6650,6650,6650,0
|
|
20231122,135900,57028540,6650,6650,6650,6650,0
|
|
20231122,135800,57028540,6650,6650,6650,6650,0
|
|
20231122,135700,57028540,6650,6650,6650,6650,0
|
|
20231122,135600,57028540,6650,6650,6650,6650,0
|
|
20231122,135500,57028540,6650,6650,6650,6650,0
|
|
20231122,135400,57028540,6650,6650,6650,6650,1
|
|
20231122,135300,57021890,6590,6590,6590,6590,0
|
|
20231122,135200,57021890,6590,6590,6590,6590,0
|
|
20231122,135100,57021890,6590,6590,6590,6590,0
|
|
20231122,135000,57021890,6590,6650,6650,6590,63
|
|
20231122,134900,56606390,6650,6650,6650,6650,495
|
|
20231122,134800,53314640,6650,6650,6650,6650,0
|
|
20231122,134700,53314640,6650,6650,6650,6650,0
|
|
20231122,134600,53314640,6650,6650,6650,6650,0
|
|
20231122,134500,53314640,6650,6650,6650,6650,0
|
|
20231122,134400,53314640,6650,6650,6650,6650,0
|
|
20231122,134300,53314640,6650,6650,6650,6650,0
|
|
20231122,134200,53314640,6650,6650,6650,6650,0
|
|
20231122,134100,53314640,6650,6650,6650,6650,0
|
|
20231122,134000,53314640,6650,6650,6650,6650,0
|
|
20231122,133900,53314640,6650,6650,6650,6650,0
|
|
20231122,133800,53314640,6650,6650,6650,6650,0
|
|
20231122,133700,53314640,6650,6650,6650,6650,0
|
|
20231122,133600,53314640,6650,6650,6650,6650,0
|
|
20231122,133500,53314640,6650,6630,6650,6630,100
|
|
20231122,133400,52651010,6630,6630,6630,6630,0
|
|
20231122,133300,52651010,6630,6630,6630,6630,3
|
|
20231122,133200,52631120,6590,6590,6590,6590,0
|
|
20231122,133100,52631120,6590,6590,6590,6590,0
|
|
20231122,133000,52631120,6590,6590,6590,6590,0
|
|
20231122,132900,52631120,6590,6590,6590,6590,0
|
|
20231122,132800,52631120,6590,6590,6590,6590,0
|
|
20231122,132700,52631120,6590,6600,6600,6590,63
|
|
20231122,132600,52215550,6600,6600,6600,6600,0
|
|
20231122,132500,52215550,6600,6600,6600,6600,0
|
|
20231122,132400,52215550,6600,6600,6600,6600,0
|
|
20231122,132300,52215550,6600,6600,6600,6600,0
|
|
20231122,132200,52215550,6600,6600,6600,6600,0
|
|
20231122,132100,52215550,6600,6600,6600,6600,0
|
|
20231122,132000,52215550,6600,6600,6600,6600,0
|
|
20231122,131900,52215550,6600,6600,6600,6600,0
|
|
20231122,131800,52215550,6600,6600,6600,6600,0
|
|
20231122,131700,52215550,6600,6600,6600,6600,0
|
|
20231122,131600,52215550,6600,6600,6600,6600,0
|
|
20231122,131500,52215550,6600,6600,6600,6600,0
|
|
20231122,131400,52215550,6600,6600,6600,6600,2
|
|
20231122,131300,52202350,6580,6580,6580,6580,0
|
|
20231122,131200,52202350,6580,6580,6580,6580,0
|
|
20231122,131100,52202350,6580,6580,6580,6580,0
|
|
20231122,131000,52202350,6580,6580,6580,6580,0
|
|
20231122,130900,52202350,6580,6580,6580,6580,0
|
|
20231122,130800,52202350,6580,6580,6580,6580,0
|
|
20231122,130700,52202350,6580,6580,6580,6580,0
|
|
20231122,130600,52202350,6580,6580,6580,6580,0
|
|
20231122,130500,52202350,6580,6580,6580,6580,0
|
|
20231122,130400,52202350,6580,6590,6590,6580,63
|
|
20231122,130300,51787190,6640,6640,6640,6640,0
|
|
20231122,130200,51787190,6640,6640,6640,6640,1
|
|
20231122,130100,51780550,6640,6640,6640,6640,0
|
|
20231122,130000,51780550,6640,6640,6640,6640,0
|
|
20231122,125900,51780550,6640,6640,6640,6640,0
|
|
20231122,125800,51780550,6640,6640,6640,6640,0
|
|
20231122,125700,51780550,6640,6640,6640,6640,0
|
|
20231122,125600,51780550,6640,6640,6640,6640,0
|
|
20231122,125500,51780550,6640,6640,6640,6640,0
|
|
20231122,125400,51780550,6640,6640,6640,6640,0
|
|
20231122,125300,51780550,6640,6640,6640,6640,0
|
|
20231122,125200,51780550,6640,6640,6640,6640,0
|
|
20231122,125100,51780550,6640,6640,6640,6640,0
|
|
20231122,125000,51780550,6640,6640,6640,6640,0
|
|
20231122,124900,51780550,6640,6640,6640,6640,0
|
|
20231122,124800,51780550,6640,6620,6640,6620,300
|
|
20231122,124700,49789580,6580,6580,6580,6580,0
|
|
20231122,124600,49789580,6580,6580,6580,6580,0
|
|
20231122,124500,49789580,6580,6580,6580,6580,0
|
|
20231122,124400,49789580,6580,6580,6580,6580,0
|
|
20231122,124300,49789580,6580,6580,6580,6580,0
|
|
20231122,124200,49789580,6580,6580,6580,6580,0
|
|
20231122,124100,49789580,6580,6590,6590,6580,64
|
|
20231122,124000,49368350,6580,6580,6580,6580,0
|
|
20231122,123900,49368350,6580,6600,6600,6580,300
|
|
20231122,123800,47393280,6620,6600,6620,6600,1300
|
|
20231122,123700,38788060,6600,6600,6600,6600,11
|
|
20231122,123600,38715460,6610,6610,6610,6610,0
|
|
20231122,123500,38715460,6610,6610,6610,6610,0
|
|
20231122,123400,38715460,6610,6610,6610,6610,0
|
|
20231122,123300,38715460,6610,6610,6610,6610,0
|
|
20231122,123200,38715460,6610,6610,6610,6610,0
|
|
20231122,123100,38715460,6610,6610,6610,6610,11
|
|
20231122,123000,38642750,6600,6600,6600,6600,0
|
|
20231122,122900,38642750,6600,6600,6600,6600,0
|
|
20231122,122800,38642750,6600,6600,6600,6600,0
|
|
20231122,122700,38642750,6600,6600,6600,6600,0
|
|
20231122,122600,38642750,6600,6600,6600,6600,0
|
|
20231122,122500,38642750,6600,6600,6600,6600,0
|
|
20231122,122400,38642750,6600,6600,6600,6600,0
|
|
20231122,122300,38642750,6600,6600,6600,6600,0
|
|
20231122,122200,38642750,6600,6600,6600,6600,0
|
|
20231122,122100,38642750,6600,6600,6600,6600,0
|
|
20231122,122000,38642750,6600,6600,6600,6600,0
|
|
20231122,121900,38642750,6600,6590,6600,6590,962
|
|
20231122,121800,32294020,6590,6550,6590,6550,65
|
|
20231122,121700,31868230,6550,6550,6550,6550,0
|
|
20231122,121600,31868230,6550,6550,6550,6550,0
|
|
20231122,121500,31868230,6550,6550,6550,6550,0
|
|
20231122,121400,31868230,6550,6550,6550,6550,20
|
|
20231122,121300,31737230,6590,6590,6590,6590,0
|
|
20231122,121200,31737230,6590,6590,6590,6590,0
|
|
20231122,121100,31737230,6590,6590,6590,6590,0
|
|
20231122,121000,31737230,6590,6590,6590,6590,0
|
|
20231122,120900,31737230,6590,6590,6590,6590,0
|
|
20231122,120800,31737230,6590,6590,6590,6590,0
|
|
20231122,120700,31737230,6590,6590,6590,6590,0
|
|
20231122,120600,31737230,6590,6590,6590,6590,18
|
|
20231122,120500,31618610,6590,6590,6590,6590,0
|
|
20231122,120400,31618610,6590,6590,6590,6590,1
|
|
20231122,120300,31612020,6540,6540,6540,6540,0
|
|
20231122,120200,31612020,6540,6540,6540,6540,0
|
|
20231122,120100,31612020,6540,6540,6540,6540,0
|
|
20231122,120000,31612020,6540,6540,6540,6540,0
|
|
20231122,115900,31612020,6540,6540,6540,6540,0
|
|
20231122,115800,31612020,6540,6540,6540,6540,0
|
|
20231122,115700,31612020,6540,6540,6540,6540,0
|
|
20231122,115600,31612020,6540,6540,6540,6540,0
|
|
20231122,115500,31612020,6540,6540,6540,6540,64
|
|
20231122,115400,31193460,6590,6590,6590,6590,0
|
|
20231122,115300,31193460,6590,6590,6590,6590,0
|
|
20231122,115200,31193460,6590,6590,6590,6590,2
|
|
20231122,115100,31180280,6590,6590,6590,6590,0
|
|
20231122,115000,31180280,6590,6590,6590,6590,0
|
|
20231122,114900,31180280,6590,6590,6590,6590,0
|
|
20231122,114800,31180280,6590,6590,6590,6590,0
|
|
20231122,114700,31180280,6590,6590,6590,6590,0
|
|
20231122,114600,31180280,6590,6590,6590,6590,0
|
|
20231122,114500,31180280,6590,6590,6590,6590,0
|
|
20231122,114400,31180280,6590,6590,6590,6590,0
|
|
20231122,114300,31180280,6590,6590,6590,6590,0
|
|
20231122,114200,31180280,6590,6590,6590,6590,0
|
|
20231122,114100,31180280,6590,6590,6590,6590,0
|
|
20231122,114000,31180280,6590,6590,6590,6590,0
|
|
20231122,113900,31180280,6590,6590,6590,6590,0
|
|
20231122,113800,31180280,6590,6590,6590,6590,0
|
|
20231122,113700,31180280,6590,6590,6590,6590,1
|
|
20231122,113600,31173690,6520,6520,6520,6520,0
|
|
20231122,113500,31173690,6520,6520,6520,6520,0
|
|
20231122,113400,31173690,6520,6520,6520,6520,0
|
|
20231122,113300,31173690,6520,6520,6520,6520,0
|
|
20231122,113200,31173690,6520,6570,6570,6520,64
|
|
20231122,113100,30754170,6600,6600,6600,6600,1075
|
|
20231122,113000,23659170,6600,6600,6600,6600,1
|
|
20231122,112900,23652570,6600,6600,6600,6600,0
|
|
20231122,112800,23652570,6600,6600,6600,6600,0
|
|
20231122,112700,23652570,6600,6600,6600,6600,0
|
|
20231122,112600,23652570,6600,6600,6600,6600,0
|
|
20231122,112500,23652570,6600,6600,6600,6600,0
|
|
20231122,112400,23652570,6600,6600,6600,6600,0
|
|
20231122,112300,23652570,6600,6600,6600,6600,0
|
|
20231122,112200,23652570,6600,6600,6600,6600,0
|
|
20231122,112100,23652570,6600,6600,6600,6600,0
|
|
20231122,112000,23652570,6600,6600,6600,6600,0
|
|
20231122,111900,23652570,6600,6600,6600,6600,0
|
|
20231122,111800,23652570,6600,6600,6600,6600,0
|
|
20231122,111700,23652570,6600,6600,6600,6600,0
|
|
20231122,111600,23652570,6600,6600,6600,6600,0
|
|
20231122,111500,23652570,6600,6600,6600,6600,0
|
|
20231122,111400,23652570,6600,6600,6600,6600,0
|
|
20231122,111300,23652570,6600,6600,6600,6600,0
|
|
20231122,111200,23652570,6600,6600,6600,6600,1
|
|
20231122,111100,23645970,6600,6600,6600,6600,0
|
|
20231122,111000,23645970,6600,6600,6600,6600,1
|
|
20231122,110900,23639370,6570,6570,6570,6570,64
|
|
20231122,110800,23218890,6600,6600,6600,6600,0
|
|
20231122,110700,23218890,6600,6600,6600,6600,0
|
|
20231122,110600,23218890,6600,6600,6600,6600,0
|
|
20231122,110500,23218890,6600,6600,6600,6600,0
|
|
20231122,110400,23218890,6600,6600,6600,6600,0
|
|
20231122,110300,23218890,6600,6600,6600,6600,0
|
|
20231122,110200,23218890,6600,6600,6600,6600,0
|
|
20231122,110100,23218890,6600,6600,6600,6600,0
|
|
20231122,110000,23218890,6600,6600,6600,6600,1
|
|
20231122,105900,23212290,6600,6600,6600,6600,0
|
|
20231122,105800,23212290,6600,6600,6600,6600,10
|
|
20231122,105700,23146290,6600,6600,6600,6600,0
|
|
20231122,105600,23146290,6600,6600,6600,6600,0
|
|
20231122,105500,23146290,6600,6600,6600,6600,0
|
|
20231122,105400,23146290,6600,6600,6600,6600,0
|
|
20231122,105300,23146290,6600,6600,6600,6600,0
|
|
20231122,105200,23146290,6600,6600,6600,6600,0
|
|
20231122,105100,23146290,6600,6600,6600,6600,0
|
|
20231122,105000,23146290,6600,6600,6600,6600,0
|
|
20231122,104900,23146290,6600,6600,6600,6600,0
|
|
20231122,104800,23146290,6600,6600,6600,6600,6
|
|
20231122,104700,23106690,6570,6570,6570,6570,0
|
|
20231122,104600,23106690,6570,6580,6580,6570,64
|
|
20231122,104500,22686010,6600,6600,6600,6600,0
|
|
20231122,104400,22686010,6600,6600,6600,6600,0
|
|
20231122,104300,22686010,6600,6600,6600,6600,0
|
|
20231122,104200,22686010,6600,6600,6600,6600,0
|
|
20231122,104100,22686010,6600,6600,6600,6600,0
|
|
20231122,104000,22686010,6600,6600,6600,6600,0
|
|
20231122,103900,22686010,6600,6600,6600,6600,142
|
|
20231122,103800,21748810,6600,6600,6600,6600,0
|
|
20231122,103700,21748810,6600,6600,6600,6600,0
|
|
20231122,103600,21748810,6600,6600,6600,6600,6
|
|
20231122,103500,21709210,6600,6600,6600,6600,0
|
|
20231122,103400,21709210,6600,6600,6600,6600,1
|
|
20231122,103300,21702610,6570,6570,6570,6570,300
|
|
20231122,103200,19731610,6600,6600,6600,6600,0
|
|
20231122,103100,19731610,6600,6600,6600,6600,1
|
|
20231122,103000,19725010,6570,6570,6570,6570,3
|
|
20231122,102900,19705300,6600,6580,6600,6580,42
|
|
20231122,102800,19428920,6600,6600,6600,6600,0
|
|
20231122,102700,19428920,6600,6600,6600,6600,0
|
|
20231122,102600,19428920,6600,6600,6600,6600,0
|
|
20231122,102500,19428920,6600,6600,6600,6600,0
|
|
20231122,102400,19428920,6600,6600,6600,6600,240
|
|
20231122,102300,17844920,6600,6630,6630,6600,64
|
|
20231122,102200,17422430,6630,6630,6630,6630,300
|
|
20231122,102100,15433430,6630,6630,6630,6630,7
|
|
20231122,102000,15387020,6640,6640,6640,6640,0
|
|
20231122,101900,15387020,6640,6640,6640,6640,0
|
|
20231122,101800,15387020,6640,6640,6640,6640,1
|
|
20231122,101700,15380380,6630,6630,6630,6630,9
|
|
20231122,101600,15320710,6640,6640,6640,6640,0
|
|
20231122,101500,15320710,6640,6640,6640,6640,0
|
|
20231122,101400,15320710,6640,6640,6640,6640,0
|
|
20231122,101300,15320710,6640,6640,6640,6640,0
|
|
20231122,101200,15320710,6640,6640,6640,6640,0
|
|
20231122,101100,15320710,6640,6640,6640,6640,0
|
|
20231122,101000,15320710,6640,6640,6640,6640,15
|
|
20231122,100900,15221110,6640,6640,6640,6640,0
|
|
20231122,100800,15221110,6640,6640,6640,6640,1
|
|
20231122,100700,15214470,6640,6640,6640,6640,0
|
|
20231122,100600,15214470,6640,6640,6640,6640,0
|
|
20231122,100500,15214470,6640,6600,6640,6600,47
|
|
20231122,100400,14904230,6600,6600,6600,6600,0
|
|
20231122,100300,14904230,6600,6600,6600,6600,0
|
|
20231122,100200,14904230,6600,6600,6600,6600,100
|
|
20231122,100100,14244230,6600,6600,6600,6600,361
|
|
20231122,100000,11861630,6640,6640,6640,6640,0
|
|
20231122,095900,11861630,6640,6640,6640,6640,6
|
|
20231122,095800,11821790,6640,6640,6640,6640,0
|
|
20231122,095700,11821790,6640,6630,6640,6630,2
|
|
20231122,095600,11808520,6620,6620,6620,6620,1
|
|
20231122,095500,11801900,6610,6610,6610,6610,14
|
|
20231122,095400,11709360,6610,6610,6610,6610,7
|
|
20231122,095300,11663090,6570,6570,6570,6570,0
|
|
20231122,095200,11663090,6570,6570,6570,6570,0
|
|
20231122,095100,11663090,6570,6570,6570,6570,150
|
|
20231122,095000,10677590,6610,6610,6610,6610,0
|
|
20231122,094900,10677590,6610,6610,6610,6610,0
|
|
20231122,094800,10677590,6610,6610,6610,6610,0
|
|
20231122,094700,10677590,6610,6610,6610,6570,14
|
|
20231122,094600,10585450,6600,6600,6600,6600,36
|
|
20231122,094500,10347850,6600,6600,6600,6600,133
|
|
20231122,094400,9470050,6600,6600,6600,6600,0
|
|
20231122,094300,9470050,6600,6600,6600,6600,0
|
|
20231122,094200,9470050,6600,6600,6600,6600,171
|
|
20231122,094100,8341450,6600,6600,6600,6600,0
|
|
20231122,094000,8341450,6600,6600,6600,6600,0
|
|
20231122,093900,8341450,6600,6590,6600,6590,2
|
|
20231122,093800,8328260,6570,6570,6570,6570,0
|
|
20231122,093700,8328260,6570,6570,6570,6570,0
|
|
20231122,093600,8328260,6570,6570,6570,6570,0
|
|
20231122,093500,8328260,6570,6570,6570,6570,0
|
|
20231122,093400,8328260,6570,6570,6570,6570,0
|
|
20231122,093300,8328260,6570,6570,6570,6570,0
|
|
20231122,093200,8328260,6570,6580,6580,6570,202
|
|
20231122,093100,7000620,6600,6600,6600,6600,1
|
|
20231122,093000,6994020,6600,6600,6600,6600,0
|
|
20231122,092900,6994020,6600,6600,6600,6600,63
|
|
20231122,092800,6578220,6610,6610,6610,6610,0
|
|
20231122,092700,6578220,6610,6610,6610,6610,0
|
|
20231122,092600,6578220,6610,6610,6610,6610,0
|
|
20231122,092500,6578220,6610,6610,6610,6610,4
|
|
20231122,092400,6551780,6610,6610,6610,6610,0
|
|
20231122,092300,6551780,6610,6610,6610,6610,0
|
|
20231122,092200,6551780,6610,6610,6610,6610,0
|
|
20231122,092100,6551780,6610,6610,6610,6610,0
|
|
20231122,092000,6551780,6610,6610,6610,6610,0
|
|
20231122,091900,6551780,6610,6610,6610,6610,0
|
|
20231122,091800,6551780,6610,6600,6610,6600,2
|
|
20231122,091700,6538570,6590,6590,6590,6590,1
|
|
20231122,091600,6531980,6580,6580,6580,6580,1
|
|
20231122,091500,6525400,6570,6570,6570,6570,6
|
|
20231122,091400,6485980,6570,6570,6570,6570,0
|
|
20231122,091300,6485980,6570,6570,6570,6570,1
|
|
20231122,091200,6479410,6570,6570,6570,6570,22
|
|
20231122,091100,6334870,6570,6570,6570,6570,1
|
|
20231122,091000,6328300,6500,6500,6500,6500,0
|
|
20231122,090900,6328300,6500,6500,6500,6500,0
|
|
20231122,090800,6328300,6500,6500,6500,6500,0
|
|
20231122,090700,6328300,6500,6500,6500,6500,0
|
|
20231122,090600,6328300,6500,6500,6500,6500,0
|
|
20231122,090500,6328300,6500,6520,6520,6500,432
|
|
20231122,090400,3519650,6560,6560,6560,6560,1
|
|
20231122,090300,3513090,6550,6520,6550,6500,246
|
|
20231122,090200,1913960,6500,6530,6580,6500,203
|
|
20231122,090100,593450,6650,6650,6650,6650,0
|
|
20231122,090000,593450,6650,6520,6650,6520,91
|