680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201700,93990850,6650,6650,6650,6650,1175
|
|
20231123,201600,93990850,6650,6650,6650,6650,0
|
|
20231123,201500,93990850,6650,6650,6650,6650,0
|
|
20231123,201400,93990850,6650,6650,6650,6650,0
|
|
20231123,201300,93990850,6650,6650,6650,6650,0
|
|
20231123,201200,93990850,6650,6650,6650,6650,0
|
|
20231123,201100,93990850,6650,6650,6650,6650,0
|
|
20231123,201000,93990850,6650,6650,6650,6650,0
|
|
20231123,200900,93990850,6650,6650,6650,6650,0
|
|
20231123,200800,93990850,6650,6650,6650,6650,0
|
|
20231123,200700,93990850,6650,6650,6650,6650,0
|
|
20231123,200600,93990850,6650,6650,6650,6650,0
|
|
20231123,200500,93990850,6650,6650,6650,6650,0
|
|
20231123,200400,93990850,6650,6650,6650,6650,0
|
|
20231123,200300,93990850,6650,6650,6650,6650,0
|
|
20231123,200200,93990850,6650,6650,6650,6650,0
|
|
20231123,200100,93990850,6650,6650,6650,6650,0
|
|
20231123,200000,93990850,6650,6650,6650,6650,0
|
|
20231123,195900,93990850,6650,6650,6650,6650,0
|
|
20231123,195800,93990850,6650,6650,6650,6650,0
|
|
20231123,195700,93990850,6650,6650,6650,6650,0
|
|
20231123,195600,93990850,6650,6650,6650,6650,0
|
|
20231123,195500,93990850,6650,6650,6650,6650,0
|
|
20231123,195400,93990850,6650,6650,6650,6650,0
|
|
20231123,195300,93990850,6650,6650,6650,6650,0
|
|
20231123,195200,93990850,6650,6650,6650,6650,0
|
|
20231123,195100,93990850,6650,6650,6650,6650,0
|
|
20231123,195000,93990850,6650,6650,6650,6650,0
|
|
20231123,194900,93990850,6650,6650,6650,6650,0
|
|
20231123,194800,93990850,6650,6650,6650,6650,0
|
|
20231123,194700,93990850,6650,6650,6650,6650,1175
|
|
20231123,194600,93990850,6650,6650,6650,6650,0
|
|
20231123,194500,93990850,6650,6650,6650,6650,0
|
|
20231123,194400,93990850,6650,6650,6650,6650,0
|
|
20231123,194300,93990850,6650,6650,6650,6650,0
|
|
20231123,194200,93990850,6650,6650,6650,6650,0
|
|
20231123,194100,93990850,6650,6650,6650,6650,0
|
|
20231123,194000,93990850,6650,6650,6650,6650,0
|
|
20231123,193900,93990850,6650,6650,6650,6650,0
|
|
20231123,193800,93990850,6650,6650,6650,6650,0
|
|
20231123,193700,93990850,6650,6650,6650,6650,0
|
|
20231123,193600,93990850,6650,6650,6650,6650,0
|
|
20231123,193500,93990850,6650,6650,6650,6650,0
|
|
20231123,193400,93990850,6650,6650,6650,6650,0
|
|
20231123,193300,93990850,6650,6650,6650,6650,0
|
|
20231123,193200,93990850,6650,6650,6650,6650,0
|
|
20231123,193100,93990850,6650,6650,6650,6650,0
|
|
20231123,193000,93990850,6650,6650,6650,6650,0
|
|
20231123,192900,93990850,6650,6650,6650,6650,0
|
|
20231123,192800,93990850,6650,6650,6650,6650,0
|
|
20231123,192700,93990850,6650,6650,6650,6650,0
|
|
20231123,192600,93990850,6650,6650,6650,6650,0
|
|
20231123,192500,93990850,6650,6650,6650,6650,0
|
|
20231123,192400,93990850,6650,6650,6650,6650,0
|
|
20231123,192300,93990850,6650,6650,6650,6650,0
|
|
20231123,192200,93990850,6650,6650,6650,6650,0
|
|
20231123,192100,93990850,6650,6650,6650,6650,0
|
|
20231123,192000,93990850,6650,6650,6650,6650,0
|
|
20231123,191900,93990850,6650,6650,6650,6650,0
|
|
20231123,191800,93990850,6650,6650,6650,6650,0
|
|
20231123,191700,93990850,6650,6650,6650,6650,1175
|
|
20231123,191600,93990850,6650,6650,6650,6650,0
|
|
20231123,191500,93990850,6650,6650,6650,6650,0
|
|
20231123,191400,93990850,6650,6650,6650,6650,0
|
|
20231123,191300,93990850,6650,6650,6650,6650,0
|
|
20231123,191200,93990850,6650,6650,6650,6650,0
|
|
20231123,191100,93990850,6650,6650,6650,6650,0
|
|
20231123,191000,93990850,6650,6650,6650,6650,0
|
|
20231123,190900,93990850,6650,6650,6650,6650,0
|
|
20231123,190800,93990850,6650,6650,6650,6650,0
|
|
20231123,190700,93990850,6650,6650,6650,6650,0
|
|
20231123,190600,93990850,6650,6650,6650,6650,0
|
|
20231123,190500,93990850,6650,6650,6650,6650,0
|
|
20231123,190400,93990850,6650,6650,6650,6650,0
|
|
20231123,190300,93990850,6650,6650,6650,6650,0
|
|
20231123,190200,93990850,6650,6650,6650,6650,0
|
|
20231123,190100,93990850,6650,6650,6650,6650,0
|
|
20231123,190000,93990850,6650,6650,6650,6650,0
|
|
20231123,185900,93990850,6650,6650,6650,6650,0
|
|
20231123,185800,93990850,6650,6650,6650,6650,0
|
|
20231123,185700,93990850,6650,6650,6650,6650,0
|
|
20231123,185600,93990850,6650,6650,6650,6650,0
|
|
20231123,185500,93990850,6650,6650,6650,6650,0
|
|
20231123,185400,93990850,6650,6650,6650,6650,0
|
|
20231123,185300,93990850,6650,6650,6650,6650,0
|
|
20231123,185200,93990850,6650,6650,6650,6650,0
|
|
20231123,185100,93990850,6650,6650,6650,6650,0
|
|
20231123,185000,93990850,6650,6650,6650,6650,0
|
|
20231123,184900,93990850,6650,6650,6650,6650,0
|
|
20231123,184800,93990850,6650,6650,6650,6650,0
|
|
20231123,184700,93990850,6650,6650,6650,6650,1175
|
|
20231123,184600,93990850,6650,6650,6650,6650,0
|
|
20231123,184500,93990850,6650,6650,6650,6650,0
|
|
20231123,184400,93990850,6650,6650,6650,6650,0
|
|
20231123,184300,93990850,6650,6650,6650,6650,0
|
|
20231123,184200,93990850,6650,6650,6650,6650,0
|
|
20231123,184100,93990850,6650,6650,6650,6650,0
|
|
20231123,184000,93990850,6650,6650,6650,6650,0
|
|
20231123,183900,93990850,6650,6650,6650,6650,0
|
|
20231123,183800,93990850,6650,6650,6650,6650,0
|
|
20231123,183700,93990850,6650,6650,6650,6650,0
|
|
20231123,183600,93990850,6650,6650,6650,6650,0
|
|
20231123,183500,93990850,6650,6650,6650,6650,0
|
|
20231123,183400,93990850,6650,6650,6650,6650,0
|
|
20231123,183300,93990850,6650,6650,6650,6650,0
|
|
20231123,183200,93990850,6650,6650,6650,6650,0
|
|
20231123,183100,93990850,6650,6650,6650,6650,0
|
|
20231123,183000,93990850,6650,6650,6650,6650,0
|
|
20231123,182900,93990850,6650,6650,6650,6650,0
|
|
20231123,182800,93990850,6650,6650,6650,6650,0
|
|
20231123,182700,93990850,6650,6650,6650,6650,0
|
|
20231123,182600,93990850,6650,6650,6650,6650,0
|
|
20231123,182500,93990850,6650,6650,6650,6650,0
|
|
20231123,182400,93990850,6650,6650,6650,6650,0
|
|
20231123,182300,93990850,6650,6650,6650,6650,0
|
|
20231123,182200,93990850,6650,6650,6650,6650,0
|
|
20231123,182100,93990850,6650,6650,6650,6650,0
|
|
20231123,182000,93990850,6650,6650,6650,6650,0
|
|
20231123,181900,93990850,6650,6650,6650,6650,0
|
|
20231123,181800,93990850,6650,6650,6650,6650,0
|
|
20231123,181700,93990850,6650,6650,6650,6650,1175
|
|
20231123,181600,93990850,6650,6650,6650,6650,0
|
|
20231123,181500,93990850,6650,6650,6650,6650,0
|
|
20231123,181400,93990850,6650,6650,6650,6650,0
|
|
20231123,181300,93990850,6650,6650,6650,6650,0
|
|
20231123,181200,93990850,6650,6650,6650,6650,0
|
|
20231123,181100,93990850,6650,6650,6650,6650,0
|
|
20231123,181000,93990850,6650,6650,6650,6650,0
|
|
20231123,180900,93990850,6650,6650,6650,6650,0
|
|
20231123,180800,93990850,6650,6650,6650,6650,0
|
|
20231123,180700,93990850,6650,6650,6650,6650,0
|
|
20231123,180600,93990850,6650,6650,6650,6650,0
|
|
20231123,180500,93990850,6650,6650,6650,6650,0
|
|
20231123,180400,93990850,6650,6650,6650,6650,0
|
|
20231123,180300,93990850,6650,6650,6650,6650,0
|
|
20231123,180200,93990850,6650,6650,6650,6650,0
|
|
20231123,180100,93990850,6650,6650,6650,6650,0
|
|
20231123,180000,93990850,6650,6650,6650,6650,0
|
|
20231123,175900,93990850,6650,6650,6650,6650,0
|
|
20231123,175800,93990850,6650,6650,6650,6650,0
|
|
20231123,175700,93990850,6650,6650,6650,6650,0
|
|
20231123,175600,93990850,6650,6650,6650,6650,0
|
|
20231123,175500,93990850,6650,6650,6650,6650,0
|
|
20231123,175400,93990850,6650,6650,6650,6650,0
|
|
20231123,175300,93990850,6650,6650,6650,6650,0
|
|
20231123,175200,93990850,6650,6650,6650,6650,0
|
|
20231123,175100,93990850,6650,6650,6650,6650,0
|
|
20231123,175000,93990850,6650,6650,6650,6650,0
|
|
20231123,174900,93990850,6650,6650,6650,6650,0
|
|
20231123,174800,93990850,6650,6650,6650,6650,0
|
|
20231123,174700,93990850,6650,6650,6650,6650,1175
|
|
20231123,174600,93990850,6650,6650,6650,6650,0
|
|
20231123,174500,93990850,6650,6650,6650,6650,0
|
|
20231123,174400,93990850,6650,6650,6650,6650,0
|
|
20231123,174300,93990850,6650,6650,6650,6650,0
|
|
20231123,174200,93990850,6650,6650,6650,6650,0
|
|
20231123,174100,93990850,6650,6650,6650,6650,0
|
|
20231123,174000,93990850,6650,6650,6650,6650,0
|
|
20231123,173900,93990850,6650,6650,6650,6650,0
|
|
20231123,173800,93990850,6650,6650,6650,6650,0
|
|
20231123,173700,93990850,6650,6650,6650,6650,0
|
|
20231123,173600,93990850,6650,6650,6650,6650,0
|
|
20231123,173500,93990850,6650,6650,6650,6650,0
|
|
20231123,173400,93990850,6650,6650,6650,6650,0
|
|
20231123,173300,93990850,6650,6650,6650,6650,0
|
|
20231123,173200,93990850,6650,6650,6650,6650,0
|
|
20231123,173100,93990850,6650,6650,6650,6650,0
|
|
20231123,173000,93990850,6650,6650,6650,6650,0
|
|
20231123,172900,93990850,6650,6650,6650,6650,0
|
|
20231123,172800,93990850,6650,6650,6650,6650,0
|
|
20231123,172700,93990850,6650,6650,6650,6650,0
|
|
20231123,172600,93990850,6650,6650,6650,6650,0
|
|
20231123,172500,93990850,6650,6650,6650,6650,0
|
|
20231123,172400,93990850,6650,6650,6650,6650,0
|
|
20231123,172300,93990850,6650,6650,6650,6650,0
|
|
20231123,172200,93990850,6650,6650,6650,6650,0
|
|
20231123,172100,93990850,6650,6650,6650,6650,0
|
|
20231123,172000,93990850,6650,6650,6650,6650,0
|
|
20231123,171900,93990850,6650,6650,6650,6650,0
|
|
20231123,171800,93990850,6650,6650,6650,6650,0
|
|
20231123,171700,93990850,6650,6650,6650,6650,1175
|
|
20231123,171600,93990850,6650,6650,6650,6650,0
|
|
20231123,171500,93990850,6650,6650,6650,6650,0
|
|
20231123,171400,93990850,6650,6650,6650,6650,0
|
|
20231123,171300,93990850,6650,6650,6650,6650,0
|
|
20231123,171200,93990850,6650,6650,6650,6650,0
|
|
20231123,171100,93990850,6650,6650,6650,6650,0
|
|
20231123,171000,93990850,6650,6650,6650,6650,0
|
|
20231123,170900,93990850,6650,6650,6650,6650,0
|
|
20231123,170800,93990850,6650,6650,6650,6650,0
|
|
20231123,170700,93990850,6650,6650,6650,6650,0
|
|
20231123,170600,93990850,6650,6650,6650,6650,0
|
|
20231123,170500,93990850,6650,6650,6650,6650,0
|
|
20231123,170400,93990850,6650,6650,6650,6650,0
|
|
20231123,170300,93990850,6650,6650,6650,6650,0
|
|
20231123,170200,93990850,6650,6650,6650,6650,0
|
|
20231123,170100,93990850,6650,6650,6650,6650,0
|
|
20231123,170000,93990850,6650,6650,6650,6650,0
|
|
20231123,165900,93990850,6650,6650,6650,6650,0
|
|
20231123,165800,93990850,6650,6650,6650,6650,0
|
|
20231123,165700,93990850,6650,6650,6650,6650,0
|
|
20231123,165600,93990850,6650,6650,6650,6650,0
|
|
20231123,165500,93990850,6650,6650,6650,6650,0
|
|
20231123,165400,93990850,6650,6650,6650,6650,0
|
|
20231123,165300,93990850,6650,6650,6650,6650,0
|
|
20231123,165200,93990850,6650,6650,6650,6650,0
|
|
20231123,165100,93990850,6650,6650,6650,6650,0
|
|
20231123,165000,93990850,6650,6650,6650,6650,0
|
|
20231123,164900,93990850,6650,6650,6650,6650,0
|
|
20231123,164800,93990850,6650,6650,6650,6650,0
|
|
20231123,164700,93990850,6650,6650,6650,6650,1175
|
|
20231123,164600,93990850,6650,6650,6650,6650,0
|
|
20231123,164500,93990850,6650,6650,6650,6650,0
|
|
20231123,164400,93990850,6650,6650,6650,6650,0
|
|
20231123,164300,93990850,6650,6650,6650,6650,0
|
|
20231123,164200,93990850,6650,6650,6650,6650,0
|
|
20231123,164100,93990850,6650,6650,6650,6650,0
|
|
20231123,164000,93990850,6650,6650,6650,6650,0
|
|
20231123,163900,93990850,6650,6650,6650,6650,0
|
|
20231123,163800,93990850,6650,6650,6650,6650,0
|
|
20231123,163700,93990850,6650,6650,6650,6650,0
|
|
20231123,163600,93990850,6650,6650,6650,6650,0
|
|
20231123,163500,93990850,6650,6650,6650,6650,0
|
|
20231123,163400,93990850,6650,6650,6650,6650,0
|
|
20231123,163300,93990850,6650,6650,6650,6650,0
|
|
20231123,163200,93990850,6650,6650,6650,6650,0
|
|
20231123,163100,93990850,6650,6650,6650,6650,0
|
|
20231123,163000,93990850,6650,6650,6650,6650,0
|
|
20231123,162900,93990850,6650,6650,6650,6650,0
|
|
20231123,162800,93990850,6650,6650,6650,6650,0
|
|
20231123,162700,93990850,6650,6650,6650,6650,0
|
|
20231123,162600,93990850,6650,6650,6650,6650,0
|
|
20231123,162500,93990850,6650,6650,6650,6650,0
|
|
20231123,162400,93990850,6650,6650,6650,6650,0
|
|
20231123,162300,93990850,6650,6650,6650,6650,0
|
|
20231123,162200,93990850,6650,6650,6650,6650,0
|
|
20231123,162100,93990850,6650,6650,6650,6650,0
|
|
20231123,162000,93990850,6650,6650,6650,6650,0
|
|
20231123,161900,93990850,6650,6650,6650,6650,0
|
|
20231123,161800,93990850,6650,6650,6650,6650,0
|
|
20231123,161700,93990850,6650,6650,6650,6650,1175
|
|
20231123,161600,93990850,6650,6650,6650,6650,0
|
|
20231123,161500,93990850,6650,6650,6650,6650,0
|
|
20231123,161400,93990850,6650,6650,6650,6650,0
|
|
20231123,161300,93990850,6650,6650,6650,6650,0
|
|
20231123,161200,93990850,6650,6650,6650,6650,0
|
|
20231123,161100,93990850,6650,6650,6650,6650,0
|
|
20231123,161000,93990850,6650,6650,6650,6650,0
|
|
20231123,160900,93990850,6650,6650,6650,6650,0
|
|
20231123,160800,93990850,6650,6650,6650,6650,0
|
|
20231123,160700,93990850,6650,6650,6650,6650,0
|
|
20231123,160600,93990850,6650,6650,6650,6650,0
|
|
20231123,160500,93990850,6650,6650,6650,6650,0
|
|
20231123,160400,93990850,6650,6650,6650,6650,0
|
|
20231123,160300,93990850,6650,6650,6650,6650,0
|
|
20231123,160200,93990850,6650,6650,6650,6650,0
|
|
20231123,160100,93990850,6650,6650,6650,6650,0
|
|
20231123,160000,93990850,6650,6650,6650,6650,0
|
|
20231123,155900,93990850,6650,6650,6650,6650,0
|
|
20231123,155800,93990850,6650,6650,6650,6650,0
|
|
20231123,155700,93990850,6650,6650,6650,6650,0
|
|
20231123,155600,93990850,6650,6650,6650,6650,0
|
|
20231123,155500,93990850,6650,6650,6650,6650,0
|
|
20231123,155400,93990850,6650,6650,6650,6650,0
|
|
20231123,155300,93990850,6650,6650,6650,6650,0
|
|
20231123,155200,93990850,6650,6650,6650,6650,0
|
|
20231123,155100,93990850,6650,6650,6650,6650,0
|
|
20231123,155000,93990850,6650,6650,6650,6650,0
|
|
20231123,154900,93990850,6650,6650,6650,6650,0
|
|
20231123,154800,93990850,6650,6650,6650,6650,0
|
|
20231123,154700,93990850,6650,6650,6650,6650,1175
|
|
20231123,154600,93990850,6650,6650,6650,6650,0
|
|
20231123,154500,93990850,6650,6650,6650,6650,0
|
|
20231123,154400,93990850,6650,6650,6650,6650,0
|
|
20231123,154300,93990850,6650,6650,6650,6650,0
|
|
20231123,154200,93990850,6650,6650,6650,6650,0
|
|
20231123,154100,93990850,6650,6650,6650,6650,0
|
|
20231123,154000,93990850,6650,6650,6650,6650,0
|
|
20231123,153900,93990850,6650,6650,6650,6650,0
|
|
20231123,153800,93990850,6650,6650,6650,6650,0
|
|
20231123,153700,93990850,6650,6650,6650,6650,0
|
|
20231123,153600,93990850,6650,6650,6650,6650,0
|
|
20231123,153500,93990850,6650,6650,6650,6650,0
|
|
20231123,153400,93990850,6650,6650,6650,6650,0
|
|
20231123,153300,93990850,6650,6650,6650,6650,0
|
|
20231123,153200,93990850,6650,6650,6650,6650,0
|
|
20231123,153100,93990850,6650,6650,6650,6650,0
|
|
20231123,153000,93990850,6650,6650,6650,6650,1175
|
|
20231123,152900,86177100,6580,6580,6580,6580,0
|
|
20231123,152800,86177100,6580,6580,6580,6580,0
|
|
20231123,152700,86177100,6580,6580,6580,6580,0
|
|
20231123,152600,86177100,6580,6580,6580,6580,0
|
|
20231123,152500,86177100,6580,6580,6580,6580,0
|
|
20231123,152400,86177100,6580,6580,6580,6580,0
|
|
20231123,152300,86177100,6580,6580,6580,6580,0
|
|
20231123,152200,86177100,6580,6580,6580,6580,0
|
|
20231123,152100,86177100,6580,6580,6580,6580,0
|
|
20231123,152000,86177100,6580,6580,6580,6580,0
|
|
20231123,151900,86177100,6580,6600,6600,6580,412
|
|
20231123,151800,83462040,6610,6610,6610,6610,0
|
|
20231123,151700,83462040,6610,6610,6610,6610,0
|
|
20231123,151600,83462040,6610,6610,6610,6610,103
|
|
20231123,151500,82781210,6620,6620,6620,6620,14
|
|
20231123,151400,82688530,6610,6610,6610,6610,0
|
|
20231123,151300,82688530,6610,6610,6610,6610,0
|
|
20231123,151200,82688530,6610,6610,6610,6610,0
|
|
20231123,151100,82688530,6610,6610,6610,6610,0
|
|
20231123,151000,82688530,6610,6610,6610,6610,0
|
|
20231123,150900,82688530,6610,6610,6610,6610,0
|
|
20231123,150800,82688530,6610,6610,6610,6610,0
|
|
20231123,150700,82688530,6610,6610,6610,6610,0
|
|
20231123,150600,82688530,6610,6610,6610,6610,14
|
|
20231123,150500,82595990,6600,6600,6600,6600,0
|
|
20231123,150400,82595990,6600,6600,6600,6600,0
|
|
20231123,150300,82595990,6600,6620,6620,6600,79
|
|
20231123,150200,82073910,6620,6620,6620,6620,16
|
|
20231123,150100,81967990,6650,6650,6650,6650,0
|
|
20231123,150000,81967990,6650,6650,6650,6650,0
|
|
20231123,145900,81967990,6650,6620,6650,6620,28
|
|
20231123,145800,81782600,6640,6640,6640,6640,0
|
|
20231123,145700,81782600,6640,6640,6640,6640,85
|
|
20231123,145600,81218200,6650,6650,6650,6650,0
|
|
20231123,145500,81218200,6650,6650,6650,6650,0
|
|
20231123,145400,81218200,6650,6650,6650,6650,0
|
|
20231123,145300,81218200,6650,6650,6650,6650,0
|
|
20231123,145200,81218200,6650,6650,6650,6650,0
|
|
20231123,145100,81218200,6650,6650,6650,6650,0
|
|
20231123,145000,81218200,6650,6650,6650,6650,0
|
|
20231123,144900,81218200,6650,6650,6650,6650,0
|
|
20231123,144800,81218200,6650,6650,6650,6650,0
|
|
20231123,144700,81218200,6650,6630,6650,6630,89
|
|
20231123,144600,80627730,6630,6630,6630,6630,0
|
|
20231123,144500,80627730,6630,6630,6630,6630,0
|
|
20231123,144400,80627730,6630,6630,6630,6630,0
|
|
20231123,144300,80627730,6630,6630,6630,6630,140
|
|
20231123,144200,79699530,6630,6630,6630,6630,0
|
|
20231123,144100,79699530,6630,6630,6630,6630,0
|
|
20231123,144000,79699530,6630,6630,6630,6630,0
|
|
20231123,143900,79699530,6630,6630,6630,6630,0
|
|
20231123,143800,79699530,6630,6630,6630,6630,0
|
|
20231123,143700,79699530,6630,6630,6630,6630,0
|
|
20231123,143600,79699530,6630,6630,6630,6630,0
|
|
20231123,143500,79699530,6630,6630,6630,6630,0
|
|
20231123,143400,79699530,6630,6630,6630,6630,0
|
|
20231123,143300,79699530,6630,6630,6630,6630,0
|
|
20231123,143200,79699530,6630,6630,6630,6630,0
|
|
20231123,143100,79699530,6630,6630,6630,6630,0
|
|
20231123,143000,79699530,6630,6630,6630,6630,0
|
|
20231123,142900,79699530,6630,6630,6630,6630,0
|
|
20231123,142800,79699530,6630,6630,6630,6630,0
|
|
20231123,142700,79699530,6630,6630,6630,6630,0
|
|
20231123,142600,79699530,6630,6630,6630,6630,10
|
|
20231123,142500,79633230,6650,6650,6650,6650,0
|
|
20231123,142400,79633230,6650,6650,6650,6650,0
|
|
20231123,142300,79633230,6650,6650,6650,6650,0
|
|
20231123,142200,79633230,6650,6650,6650,6650,0
|
|
20231123,142100,79633230,6650,6650,6650,6650,0
|
|
20231123,142000,79633230,6650,6650,6650,6650,0
|
|
20231123,141900,79633230,6650,6650,6650,6650,0
|
|
20231123,141800,79633230,6650,6650,6650,6650,0
|
|
20231123,141700,79633230,6650,6650,6650,6650,0
|
|
20231123,141600,79633230,6650,6650,6650,6650,0
|
|
20231123,141500,79633230,6650,6650,6650,6650,0
|
|
20231123,141400,79633230,6650,6650,6650,6650,0
|
|
20231123,141300,79633230,6650,6650,6650,6650,20
|
|
20231123,141200,79500230,6660,6660,6660,6660,0
|
|
20231123,141100,79500230,6660,6660,6660,6660,0
|
|
20231123,141000,79500230,6660,6660,6660,6660,0
|
|
20231123,140900,79500230,6660,6660,6660,6660,0
|
|
20231123,140800,79500230,6660,6660,6660,6660,0
|
|
20231123,140700,79500230,6660,6660,6660,6660,0
|
|
20231123,140600,79500230,6660,6660,6660,6660,0
|
|
20231123,140500,79500230,6660,6660,6660,6660,0
|
|
20231123,140400,79500230,6660,6660,6660,6660,0
|
|
20231123,140300,79500230,6660,6620,6660,6620,52
|
|
20231123,140200,79155950,6620,6620,6620,6620,192
|
|
20231123,140100,77884910,6660,6660,6660,6660,100
|
|
20231123,140000,77218910,6670,6670,6670,6670,2
|
|
20231123,135900,77205570,6670,6670,6670,6670,0
|
|
20231123,135800,77205570,6670,6620,6670,6620,88
|
|
20231123,135700,76622960,6620,6620,6620,6620,0
|
|
20231123,135600,76622960,6620,6620,6620,6620,0
|
|
20231123,135500,76622960,6620,6620,6620,6620,0
|
|
20231123,135400,76622960,6620,6650,6650,6620,100
|
|
20231123,135300,75960320,6650,6650,6650,6650,0
|
|
20231123,135200,75960320,6650,6650,6650,6650,0
|
|
20231123,135100,75960320,6650,6640,6650,6640,38
|
|
20231123,135000,75707650,6620,6650,6650,6620,172
|
|
20231123,134900,74565500,6660,6660,6660,6660,0
|
|
20231123,134800,74565500,6660,6660,6660,6660,0
|
|
20231123,134700,74565500,6660,6660,6660,6660,0
|
|
20231123,134600,74565500,6660,6670,6670,6660,107
|
|
20231123,134500,73852810,6670,6670,6670,6670,31
|
|
20231123,134400,73646040,6680,6680,6680,6680,0
|
|
20231123,134300,73646040,6680,6680,6680,6680,0
|
|
20231123,134200,73646040,6680,6680,6680,6680,0
|
|
20231123,134100,73646040,6680,6680,6680,6680,0
|
|
20231123,134000,73646040,6680,6680,6680,6680,0
|
|
20231123,133900,73646040,6680,6680,6680,6680,0
|
|
20231123,133800,73646040,6680,6680,6680,6680,0
|
|
20231123,133700,73646040,6680,6680,6680,6680,0
|
|
20231123,133600,73646040,6680,6680,6680,6680,0
|
|
20231123,133500,73646040,6680,6680,6680,6680,0
|
|
20231123,133400,73646040,6680,6680,6680,6680,0
|
|
20231123,133300,73646040,6680,6680,6680,6680,0
|
|
20231123,133200,73646040,6680,6680,6680,6680,0
|
|
20231123,133100,73646040,6680,6670,6680,6670,2
|
|
20231123,133000,73632690,6620,6620,6620,6620,1
|
|
20231123,132900,73626070,6620,6620,6620,6620,0
|
|
20231123,132800,73626070,6620,6650,6680,6620,103
|
|
20231123,132700,72942210,6660,6650,6660,6650,80
|
|
20231123,132600,72409420,6660,6660,6660,6660,0
|
|
20231123,132500,72409420,6660,6660,6660,6660,0
|
|
20231123,132400,72409420,6660,6660,6660,6660,0
|
|
20231123,132300,72409420,6660,6660,6660,6660,0
|
|
20231123,132200,72409420,6660,6650,6660,6650,39
|
|
20231123,132100,72149690,6630,6630,6630,6630,0
|
|
20231123,132000,72149690,6630,6630,6630,6630,0
|
|
20231123,131900,72149690,6630,6630,6630,6630,50
|
|
20231123,131800,71818190,6620,6620,6620,6620,0
|
|
20231123,131700,71818190,6620,6620,6620,6620,0
|
|
20231123,131600,71818190,6620,6620,6620,6620,0
|
|
20231123,131500,71818190,6620,6620,6620,6620,0
|
|
20231123,131400,71818190,6620,6620,6620,6620,0
|
|
20231123,131300,71818190,6620,6620,6620,6620,0
|
|
20231123,131200,71818190,6620,6620,6620,6620,0
|
|
20231123,131100,71818190,6620,6620,6620,6620,0
|
|
20231123,131000,71818190,6620,6620,6620,6620,0
|
|
20231123,130900,71818190,6620,6620,6620,6620,0
|
|
20231123,130800,71818190,6620,6620,6620,6620,0
|
|
20231123,130700,71818190,6620,6620,6620,6620,0
|
|
20231123,130600,71818190,6620,6650,6650,6620,65
|
|
20231123,130500,71387290,6660,6660,6660,6660,0
|
|
20231123,130400,71387290,6660,6660,6660,6660,0
|
|
20231123,130300,71387290,6660,6660,6660,6660,0
|
|
20231123,130200,71387290,6660,6660,6660,6660,0
|
|
20231123,130100,71387290,6660,6660,6660,6660,0
|
|
20231123,130000,71387290,6660,6660,6660,6660,0
|
|
20231123,125900,71387290,6660,6660,6660,6660,0
|
|
20231123,125800,71387290,6660,6660,6660,6660,0
|
|
20231123,125700,71387290,6660,6660,6660,6660,0
|
|
20231123,125600,71387290,6660,6660,6660,6660,1
|
|
20231123,125500,71380630,6620,6620,6620,6620,0
|
|
20231123,125400,71380630,6620,6620,6620,6620,0
|
|
20231123,125300,71380630,6620,6620,6620,6620,0
|
|
20231123,125200,71380630,6620,6620,6620,6620,0
|
|
20231123,125100,71380630,6620,6620,6620,6620,0
|
|
20231123,125000,71380630,6620,6620,6620,6620,0
|
|
20231123,124900,71380630,6620,6620,6620,6620,0
|
|
20231123,124800,71380630,6620,6620,6620,6620,0
|
|
20231123,124700,71380630,6620,6620,6620,6620,0
|
|
20231123,124600,71380630,6620,6620,6620,6620,0
|
|
20231123,124500,71380630,6620,6620,6620,6620,0
|
|
20231123,124400,71380630,6620,6620,6620,6620,65
|
|
20231123,124300,70950330,6610,6610,6610,6610,0
|
|
20231123,124200,70950330,6610,6610,6610,6610,0
|
|
20231123,124100,70950330,6610,6610,6610,6610,0
|
|
20231123,124000,70950330,6610,6610,6610,6610,0
|
|
20231123,123900,70950330,6610,6610,6610,6610,0
|
|
20231123,123800,70950330,6610,6610,6610,6610,0
|
|
20231123,123700,70950330,6610,6610,6610,6610,0
|
|
20231123,123600,70950330,6610,6610,6610,6610,0
|
|
20231123,123500,70950330,6610,6610,6610,6610,0
|
|
20231123,123400,70950330,6610,6610,6610,6610,0
|
|
20231123,123300,70950330,6610,6610,6610,6610,0
|
|
20231123,123200,70950330,6610,6610,6610,6610,0
|
|
20231123,123100,70950330,6610,6610,6610,6610,0
|
|
20231123,123000,70950330,6610,6610,6610,6610,0
|
|
20231123,122900,70950330,6610,6610,6610,6610,0
|
|
20231123,122800,70950330,6610,6610,6610,6610,0
|
|
20231123,122700,70950330,6610,6610,6610,6610,0
|
|
20231123,122600,70950330,6610,6610,6610,6610,0
|
|
20231123,122500,70950330,6610,6610,6610,6610,0
|
|
20231123,122400,70950330,6610,6610,6610,6610,0
|
|
20231123,122300,70950330,6610,6610,6610,6610,0
|
|
20231123,122200,70950330,6610,6620,6620,6610,65
|
|
20231123,122100,70520580,6660,6660,6660,6660,0
|
|
20231123,122000,70520580,6660,6660,6660,6660,0
|
|
20231123,121900,70520580,6660,6660,6660,6660,0
|
|
20231123,121800,70520580,6660,6660,6660,6660,0
|
|
20231123,121700,70520580,6660,6660,6660,6660,0
|
|
20231123,121600,70520580,6660,6660,6660,6660,0
|
|
20231123,121500,70520580,6660,6660,6660,6660,18
|
|
20231123,121400,70400700,6660,6640,6660,6640,61
|
|
20231123,121300,69994610,6610,6610,6610,6610,0
|
|
20231123,121200,69994610,6610,6610,6610,6610,0
|
|
20231123,121100,69994610,6610,6610,6610,6610,0
|
|
20231123,121000,69994610,6610,6610,6610,6610,0
|
|
20231123,120900,69994610,6610,6610,6610,6610,0
|
|
20231123,120800,69994610,6610,6610,6610,6610,0
|
|
20231123,120700,69994610,6610,6610,6610,6610,0
|
|
20231123,120600,69994610,6610,6610,6610,6610,0
|
|
20231123,120500,69994610,6610,6610,6610,6610,0
|
|
20231123,120400,69994610,6610,6610,6610,6610,0
|
|
20231123,120300,69994610,6610,6610,6610,6610,0
|
|
20231123,120200,69994610,6610,6610,6610,6610,0
|
|
20231123,120100,69994610,6610,6610,6610,6610,0
|
|
20231123,120000,69994610,6610,6620,6620,6610,65
|
|
20231123,115900,69564500,6610,6610,6610,6610,0
|
|
20231123,115800,69564500,6610,6610,6610,6610,0
|
|
20231123,115700,69564500,6610,6610,6610,6610,0
|
|
20231123,115600,69564500,6610,6610,6610,6610,0
|
|
20231123,115500,69564500,6610,6610,6610,6610,0
|
|
20231123,115400,69564500,6610,6610,6610,6610,0
|
|
20231123,115300,69564500,6610,6610,6610,6610,0
|
|
20231123,115200,69564500,6610,6610,6610,6610,0
|
|
20231123,115100,69564500,6610,6610,6610,6610,0
|
|
20231123,115000,69564500,6610,6610,6610,6610,0
|
|
20231123,114900,69564500,6610,6610,6610,6610,0
|
|
20231123,114800,69564500,6610,6610,6610,6610,0
|
|
20231123,114700,69564500,6610,6610,6610,6610,0
|
|
20231123,114600,69564500,6610,6610,6610,6610,0
|
|
20231123,114500,69564500,6610,6610,6610,6610,0
|
|
20231123,114400,69564500,6610,6610,6610,6610,0
|
|
20231123,114300,69564500,6610,6610,6610,6610,0
|
|
20231123,114200,69564500,6610,6610,6610,6610,0
|
|
20231123,114100,69564500,6610,6610,6610,6610,0
|
|
20231123,114000,69564500,6610,6610,6610,6610,0
|
|
20231123,113900,69564500,6610,6610,6610,6610,0
|
|
20231123,113800,69564500,6610,6610,6610,6610,65
|
|
20231123,113700,69134850,6630,6630,6630,6630,0
|
|
20231123,113600,69134850,6630,6600,6630,6600,4
|
|
20231123,113500,69108390,6590,6590,6590,6590,1680
|
|
20231123,113400,58037190,6590,6590,6590,6590,0
|
|
20231123,113300,58037190,6590,6590,6590,6590,0
|
|
20231123,113200,58037190,6590,6590,6590,6590,0
|
|
20231123,113100,58037190,6590,6590,6590,6590,0
|
|
20231123,113000,58037190,6590,6590,6590,6590,0
|
|
20231123,112900,58037190,6590,6590,6590,6590,0
|
|
20231123,112800,58037190,6590,6590,6590,6590,0
|
|
20231123,112700,58037190,6590,6590,6590,6590,100
|
|
20231123,112600,57378190,6590,6590,6590,6590,0
|
|
20231123,112500,57378190,6590,6590,6590,6590,0
|
|
20231123,112400,57378190,6590,6590,6590,6590,0
|
|
20231123,112300,57378190,6590,6590,6590,6590,0
|
|
20231123,112200,57378190,6590,6590,6590,6590,151
|
|
20231123,112100,56383100,6590,6590,6590,6590,0
|
|
20231123,112000,56383100,6590,6590,6590,6590,0
|
|
20231123,111900,56383100,6590,6590,6590,6590,0
|
|
20231123,111800,56383100,6590,6590,6590,6590,40
|
|
20231123,111700,56119500,6580,6580,6580,6580,0
|
|
20231123,111600,56119500,6580,6580,6580,6580,66
|
|
20231123,111500,55685220,6580,6580,6580,6580,0
|
|
20231123,111400,55685220,6580,6580,6580,6580,0
|
|
20231123,111300,55685220,6580,6580,6580,6580,0
|
|
20231123,111200,55685220,6580,6580,6580,6580,0
|
|
20231123,111100,55685220,6580,6580,6580,6580,2
|
|
20231123,111000,55672060,6580,6580,6580,6580,0
|
|
20231123,110900,55672060,6580,6580,6580,6580,0
|
|
20231123,110800,55672060,6580,6580,6580,6580,0
|
|
20231123,110700,55672060,6580,6580,6580,6580,0
|
|
20231123,110600,55672060,6580,6580,6580,6580,0
|
|
20231123,110500,55672060,6580,6580,6580,6580,0
|
|
20231123,110400,55672060,6580,6580,6580,6580,2
|
|
20231123,110300,55658900,6590,6590,6590,6590,0
|
|
20231123,110200,55658900,6590,6590,6590,6590,0
|
|
20231123,110100,55658900,6590,6590,6590,6590,0
|
|
20231123,110000,55658900,6590,6580,6590,6580,12
|
|
20231123,105900,55579880,6580,6580,6580,6580,120
|
|
20231123,105800,54790280,6580,6580,6580,6580,0
|
|
20231123,105700,54790280,6580,6580,6580,6580,0
|
|
20231123,105600,54790280,6580,6580,6580,6580,0
|
|
20231123,105500,54790280,6580,6580,6580,6580,0
|
|
20231123,105400,54790280,6580,6580,6580,6580,66
|
|
20231123,105300,54356000,6580,6580,6580,6580,0
|
|
20231123,105200,54356000,6580,6580,6580,6580,0
|
|
20231123,105100,54356000,6580,6580,6580,6580,0
|
|
20231123,105000,54356000,6580,6580,6580,6580,0
|
|
20231123,104900,54356000,6580,6580,6580,6580,6
|
|
20231123,104800,54316520,6580,6580,6580,6580,0
|
|
20231123,104700,54316520,6580,6580,6580,6580,0
|
|
20231123,104600,54316520,6580,6580,6580,6580,0
|
|
20231123,104500,54316520,6580,6580,6580,6580,0
|
|
20231123,104400,54316520,6580,6580,6580,6580,0
|
|
20231123,104300,54316520,6580,6580,6580,6580,0
|
|
20231123,104200,54316520,6580,6580,6580,6580,0
|
|
20231123,104100,54316520,6580,6580,6580,6580,0
|
|
20231123,104000,54316520,6580,6580,6580,6580,0
|
|
20231123,103900,54316520,6580,6590,6590,6580,81
|
|
20231123,103800,53783530,6580,6580,6580,6580,106
|
|
20231123,103700,53086050,6580,6580,6580,6580,0
|
|
20231123,103600,53086050,6580,6580,6580,6580,0
|
|
20231123,103500,53086050,6580,6580,6580,6580,0
|
|
20231123,103400,53086050,6580,6580,6580,6580,0
|
|
20231123,103300,53086050,6580,6580,6580,6580,0
|
|
20231123,103200,53086050,6580,6580,6580,6580,66
|
|
20231123,103100,52651770,6590,6590,6590,6590,9
|
|
20231123,103000,52592460,6590,6580,6590,6580,839
|
|
20231123,102900,47063600,6590,6590,6590,6590,1
|
|
20231123,102800,47057010,6570,6570,6570,6570,0
|
|
20231123,102700,47057010,6570,6570,6570,6570,6
|
|
20231123,102600,47017590,6570,6570,6570,6570,0
|
|
20231123,102500,47017590,6570,6570,6570,6570,0
|
|
20231123,102400,47017590,6570,6570,6570,6570,0
|
|
20231123,102300,47017590,6570,6570,6570,6570,24
|
|
20231123,102200,46859910,6570,6570,6570,6570,0
|
|
20231123,102100,46859910,6570,6570,6570,6570,75
|
|
20231123,102000,46367160,6550,6550,6550,6550,100
|
|
20231123,101900,45712160,6550,6550,6550,6550,0
|
|
20231123,101800,45712160,6550,6550,6550,6550,0
|
|
20231123,101700,45712160,6550,6550,6550,6550,0
|
|
20231123,101600,45712160,6550,6550,6550,6550,6
|
|
20231123,101500,45672860,6550,6550,6550,6550,0
|
|
20231123,101400,45672860,6550,6550,6550,6550,0
|
|
20231123,101300,45672860,6550,6550,6550,6550,0
|
|
20231123,101200,45672860,6550,6550,6550,6550,12
|
|
20231123,101100,45594260,6550,6550,6550,6550,10
|
|
20231123,101000,45528760,6570,6570,6570,6570,72
|
|
20231123,100900,45055720,6570,6570,6570,6570,1
|
|
20231123,100800,45049150,6570,6570,6570,6570,0
|
|
20231123,100700,45049150,6570,6570,6570,6570,0
|
|
20231123,100600,45049150,6570,6570,6570,6570,0
|
|
20231123,100500,45049150,6570,6570,6570,6570,7
|
|
20231123,100400,45003160,6570,6570,6570,6570,0
|
|
20231123,100300,45003160,6570,6580,6580,6570,189
|
|
20231123,100200,43759550,6580,6580,6580,6580,0
|
|
20231123,100100,43759550,6580,6580,6580,6580,88
|
|
20231123,100000,43180510,6580,6580,6580,6580,5
|
|
20231123,095900,43147610,6570,6570,6570,6570,0
|
|
20231123,095800,43147610,6570,6570,6570,6570,1
|
|
20231123,095700,43141040,6580,6580,6580,6580,0
|
|
20231123,095600,43141040,6580,6580,6580,6580,0
|
|
20231123,095500,43141040,6580,6580,6580,6580,30
|
|
20231123,095400,42943640,6570,6570,6570,6570,80
|
|
20231123,095300,42418040,6580,6580,6580,6580,87
|
|
20231123,095200,41845580,6580,6580,6580,6580,13
|
|
20231123,095100,41760040,6580,6580,6580,6580,57
|
|
20231123,095000,41384980,6580,6590,6590,6580,151
|
|
20231123,094900,40391190,6580,6580,6580,6580,0
|
|
20231123,094800,40391190,6580,6580,6580,6580,0
|
|
20231123,094700,40391190,6580,6570,6580,6570,311
|
|
20231123,094600,38344880,6530,6530,6530,6530,0
|
|
20231123,094500,38344880,6530,6530,6530,6530,0
|
|
20231123,094400,38344880,6530,6530,6530,6530,0
|
|
20231123,094300,38344880,6530,6530,6530,6530,7
|
|
20231123,094200,38299170,6580,6580,6580,6580,95
|
|
20231123,094100,37674070,6580,6580,6580,6580,1
|
|
20231123,094000,37667490,6520,6520,6520,6520,0
|
|
20231123,093900,37667490,6520,6530,6530,6520,100
|
|
20231123,093800,37015100,6580,6580,6580,6580,1
|
|
20231123,093700,37008520,6570,6570,6570,6570,0
|
|
20231123,093600,37008520,6570,6570,6570,6570,0
|
|
20231123,093500,37008520,6570,6570,6570,6570,0
|
|
20231123,093400,37008520,6570,6570,6570,6570,1
|
|
20231123,093300,37001950,6570,6570,6570,6570,1
|
|
20231123,093200,36995380,6530,6530,6530,6530,7
|
|
20231123,093100,36949670,6520,6520,6520,6520,0
|
|
20231123,093000,36949670,6520,6520,6520,6520,0
|
|
20231123,092900,36949670,6520,6520,6520,6520,0
|
|
20231123,092800,36949670,6520,6520,6520,6520,20
|
|
20231123,092700,36819270,6520,6540,6540,6520,247
|
|
20231123,092600,35206630,6520,6520,6520,6520,0
|
|
20231123,092500,35206630,6520,6520,6520,6520,0
|
|
20231123,092400,35206630,6520,6520,6520,6520,0
|
|
20231123,092300,35206630,6520,6520,6520,6520,0
|
|
20231123,092200,35206630,6520,6570,6570,6520,1811
|
|
20231123,092100,23397930,6570,6570,6570,6570,0
|
|
20231123,092000,23397930,6570,6570,6570,6570,54
|
|
20231123,091900,23043150,6570,6570,6570,6570,17
|
|
20231123,091800,22931460,6570,6570,6570,6570,19
|
|
20231123,091700,22806630,6570,6570,6570,6570,41
|
|
20231123,091600,22537260,6570,6640,6640,6570,544
|
|
20231123,091500,18952380,6650,6590,6650,6590,14
|
|
20231123,091400,18859960,6650,6650,6650,6650,0
|
|
20231123,091300,18859960,6650,6590,6650,6590,7
|
|
20231123,091200,18813620,6580,6570,6580,6570,159
|
|
20231123,091100,17768980,6570,6530,6570,6500,1528
|
|
20231123,091000,7834710,6570,6570,6570,6570,1
|
|
20231123,090900,7828140,6500,6500,6500,6500,0
|
|
20231123,090800,7828140,6500,6590,6590,6500,138
|
|
20231123,090700,6921440,6590,6590,6590,6590,0
|
|
20231123,090600,6921440,6590,6590,6590,6590,0
|
|
20231123,090500,6921440,6590,6590,6590,6590,1
|
|
20231123,090400,6914850,6580,6580,6580,6580,0
|
|
20231123,090300,6914850,6580,6600,6600,6530,303
|
|
20231123,090200,4933830,6550,6570,6570,6550,558
|
|
20231123,090100,1275970,6630,6590,6630,6570,14
|
|
20231123,090000,1183700,6650,6650,6650,6650,160
|