686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202300,44337640,9630,9630,9630,9630,4
|
|
20231122,202200,44337640,9630,9630,9630,9630,0
|
|
20231122,202100,44337640,9630,9630,9630,9630,0
|
|
20231122,202000,44337640,9630,9630,9630,9630,0
|
|
20231122,201900,44337640,9630,9630,9630,9630,0
|
|
20231122,201800,44337640,9630,9630,9630,9630,0
|
|
20231122,201700,44337640,9630,9630,9630,9630,0
|
|
20231122,201600,44337640,9630,9630,9630,9630,0
|
|
20231122,201500,44337640,9630,9630,9630,9630,0
|
|
20231122,201400,44337640,9630,9630,9630,9630,0
|
|
20231122,201300,44337640,9630,9630,9630,9630,0
|
|
20231122,201200,44337640,9630,9630,9630,9630,0
|
|
20231122,201100,44337640,9630,9630,9630,9630,0
|
|
20231122,201000,44337640,9630,9630,9630,9630,0
|
|
20231122,200900,44337640,9630,9630,9630,9630,0
|
|
20231122,200800,44337640,9630,9630,9630,9630,0
|
|
20231122,200700,44337640,9630,9630,9630,9630,0
|
|
20231122,200600,44337640,9630,9630,9630,9630,0
|
|
20231122,200500,44337640,9630,9630,9630,9630,0
|
|
20231122,200400,44337640,9630,9630,9630,9630,0
|
|
20231122,200300,44337640,9630,9630,9630,9630,0
|
|
20231122,200200,44337640,9630,9630,9630,9630,0
|
|
20231122,200100,44337640,9630,9630,9630,9630,0
|
|
20231122,200000,44337640,9630,9630,9630,9630,0
|
|
20231122,195900,44337640,9630,9630,9630,9630,0
|
|
20231122,195800,44337640,9630,9630,9630,9630,0
|
|
20231122,195700,44337640,9630,9630,9630,9630,0
|
|
20231122,195600,44337640,9630,9630,9630,9630,0
|
|
20231122,195500,44337640,9630,9630,9630,9630,0
|
|
20231122,195400,44337640,9630,9630,9630,9630,0
|
|
20231122,195300,44337640,9630,9630,9630,9630,4
|
|
20231122,195200,44337640,9630,9630,9630,9630,0
|
|
20231122,195100,44337640,9630,9630,9630,9630,0
|
|
20231122,195000,44337640,9630,9630,9630,9630,0
|
|
20231122,194900,44337640,9630,9630,9630,9630,0
|
|
20231122,194800,44337640,9630,9630,9630,9630,0
|
|
20231122,194700,44337640,9630,9630,9630,9630,0
|
|
20231122,194600,44337640,9630,9630,9630,9630,0
|
|
20231122,194500,44337640,9630,9630,9630,9630,0
|
|
20231122,194400,44337640,9630,9630,9630,9630,0
|
|
20231122,194300,44337640,9630,9630,9630,9630,0
|
|
20231122,194200,44337640,9630,9630,9630,9630,0
|
|
20231122,194100,44337640,9630,9630,9630,9630,0
|
|
20231122,194000,44337640,9630,9630,9630,9630,0
|
|
20231122,193900,44337640,9630,9630,9630,9630,0
|
|
20231122,193800,44337640,9630,9630,9630,9630,0
|
|
20231122,193700,44337640,9630,9630,9630,9630,0
|
|
20231122,193600,44337640,9630,9630,9630,9630,0
|
|
20231122,193500,44337640,9630,9630,9630,9630,0
|
|
20231122,193400,44337640,9630,9630,9630,9630,0
|
|
20231122,193300,44337640,9630,9630,9630,9630,0
|
|
20231122,193200,44337640,9630,9630,9630,9630,0
|
|
20231122,193100,44337640,9630,9630,9630,9630,0
|
|
20231122,193000,44337640,9630,9630,9630,9630,0
|
|
20231122,192900,44337640,9630,9630,9630,9630,0
|
|
20231122,192800,44337640,9630,9630,9630,9630,0
|
|
20231122,192700,44337640,9630,9630,9630,9630,0
|
|
20231122,192600,44337640,9630,9630,9630,9630,0
|
|
20231122,192500,44337640,9630,9630,9630,9630,0
|
|
20231122,192400,44337640,9630,9630,9630,9630,0
|
|
20231122,192300,44337640,9630,9630,9630,9630,4
|
|
20231122,192200,44337640,9630,9630,9630,9630,0
|
|
20231122,192100,44337640,9630,9630,9630,9630,0
|
|
20231122,192000,44337640,9630,9630,9630,9630,0
|
|
20231122,191900,44337640,9630,9630,9630,9630,0
|
|
20231122,191800,44337640,9630,9630,9630,9630,0
|
|
20231122,191700,44337640,9630,9630,9630,9630,0
|
|
20231122,191600,44337640,9630,9630,9630,9630,0
|
|
20231122,191500,44337640,9630,9630,9630,9630,0
|
|
20231122,191400,44337640,9630,9630,9630,9630,0
|
|
20231122,191300,44337640,9630,9630,9630,9630,0
|
|
20231122,191200,44337640,9630,9630,9630,9630,0
|
|
20231122,191100,44337640,9630,9630,9630,9630,0
|
|
20231122,191000,44337640,9630,9630,9630,9630,0
|
|
20231122,190900,44337640,9630,9630,9630,9630,0
|
|
20231122,190800,44337640,9630,9630,9630,9630,0
|
|
20231122,190700,44337640,9630,9630,9630,9630,0
|
|
20231122,190600,44337640,9630,9630,9630,9630,0
|
|
20231122,190500,44337640,9630,9630,9630,9630,0
|
|
20231122,190400,44337640,9630,9630,9630,9630,0
|
|
20231122,190300,44337640,9630,9630,9630,9630,0
|
|
20231122,190200,44337640,9630,9630,9630,9630,0
|
|
20231122,190100,44337640,9630,9630,9630,9630,0
|
|
20231122,190000,44337640,9630,9630,9630,9630,0
|
|
20231122,185900,44337640,9630,9630,9630,9630,0
|
|
20231122,185800,44337640,9630,9630,9630,9630,0
|
|
20231122,185700,44337640,9630,9630,9630,9630,0
|
|
20231122,185600,44337640,9630,9630,9630,9630,0
|
|
20231122,185500,44337640,9630,9630,9630,9630,0
|
|
20231122,185400,44337640,9630,9630,9630,9630,0
|
|
20231122,185300,44337640,9630,9630,9630,9630,4
|
|
20231122,185200,44337640,9630,9630,9630,9630,0
|
|
20231122,185100,44337640,9630,9630,9630,9630,0
|
|
20231122,185000,44337640,9630,9630,9630,9630,0
|
|
20231122,184900,44337640,9630,9630,9630,9630,0
|
|
20231122,184800,44337640,9630,9630,9630,9630,0
|
|
20231122,184700,44337640,9630,9630,9630,9630,0
|
|
20231122,184600,44337640,9630,9630,9630,9630,0
|
|
20231122,184500,44337640,9630,9630,9630,9630,0
|
|
20231122,184400,44337640,9630,9630,9630,9630,0
|
|
20231122,184300,44337640,9630,9630,9630,9630,0
|
|
20231122,184200,44337640,9630,9630,9630,9630,0
|
|
20231122,184100,44337640,9630,9630,9630,9630,0
|
|
20231122,184000,44337640,9630,9630,9630,9630,0
|
|
20231122,183900,44337640,9630,9630,9630,9630,0
|
|
20231122,183800,44337640,9630,9630,9630,9630,0
|
|
20231122,183700,44337640,9630,9630,9630,9630,0
|
|
20231122,183600,44337640,9630,9630,9630,9630,0
|
|
20231122,183500,44337640,9630,9630,9630,9630,0
|
|
20231122,183400,44337640,9630,9630,9630,9630,0
|
|
20231122,183300,44337640,9630,9630,9630,9630,0
|
|
20231122,183200,44337640,9630,9630,9630,9630,0
|
|
20231122,183100,44337640,9630,9630,9630,9630,0
|
|
20231122,183000,44337640,9630,9630,9630,9630,0
|
|
20231122,182900,44337640,9630,9630,9630,9630,0
|
|
20231122,182800,44337640,9630,9630,9630,9630,0
|
|
20231122,182700,44337640,9630,9630,9630,9630,0
|
|
20231122,182600,44337640,9630,9630,9630,9630,0
|
|
20231122,182500,44337640,9630,9630,9630,9630,0
|
|
20231122,182400,44337640,9630,9630,9630,9630,0
|
|
20231122,182300,44337640,9630,9630,9630,9630,4
|
|
20231122,182200,44337640,9630,9630,9630,9630,0
|
|
20231122,182100,44337640,9630,9630,9630,9630,0
|
|
20231122,182000,44337640,9630,9630,9630,9630,0
|
|
20231122,181900,44337640,9630,9630,9630,9630,0
|
|
20231122,181800,44337640,9630,9630,9630,9630,0
|
|
20231122,181700,44337640,9630,9630,9630,9630,0
|
|
20231122,181600,44337640,9630,9630,9630,9630,0
|
|
20231122,181500,44337640,9630,9630,9630,9630,0
|
|
20231122,181400,44337640,9630,9630,9630,9630,0
|
|
20231122,181300,44337640,9630,9630,9630,9630,0
|
|
20231122,181200,44337640,9630,9630,9630,9630,0
|
|
20231122,181100,44337640,9630,9630,9630,9630,0
|
|
20231122,181000,44337640,9630,9630,9630,9630,0
|
|
20231122,180900,44337640,9630,9630,9630,9630,0
|
|
20231122,180800,44337640,9630,9630,9630,9630,0
|
|
20231122,180700,44337640,9630,9630,9630,9630,0
|
|
20231122,180600,44337640,9630,9630,9630,9630,0
|
|
20231122,180500,44337640,9630,9630,9630,9630,0
|
|
20231122,180400,44337640,9630,9630,9630,9630,0
|
|
20231122,180300,44337640,9630,9630,9630,9630,0
|
|
20231122,180200,44337640,9630,9630,9630,9630,0
|
|
20231122,180100,44337640,9630,9630,9630,9630,0
|
|
20231122,180000,44337640,9630,9630,9630,9630,0
|
|
20231122,175900,44337640,9630,9630,9630,9630,0
|
|
20231122,175800,44337640,9630,9630,9630,9630,0
|
|
20231122,175700,44337640,9630,9630,9630,9630,0
|
|
20231122,175600,44337640,9630,9630,9630,9630,0
|
|
20231122,175500,44337640,9630,9630,9630,9630,0
|
|
20231122,175400,44337640,9630,9630,9630,9630,0
|
|
20231122,175300,44337640,9630,9630,9630,9630,4
|
|
20231122,175200,44337640,9630,9630,9630,9630,0
|
|
20231122,175100,44337640,9630,9630,9630,9630,0
|
|
20231122,175000,44337640,9630,9630,9630,9630,0
|
|
20231122,174900,44337640,9630,9630,9630,9630,0
|
|
20231122,174800,44337640,9630,9630,9630,9630,0
|
|
20231122,174700,44337640,9630,9630,9630,9630,0
|
|
20231122,174600,44337640,9630,9630,9630,9630,0
|
|
20231122,174500,44337640,9630,9630,9630,9630,0
|
|
20231122,174400,44337640,9630,9630,9630,9630,0
|
|
20231122,174300,44337640,9630,9630,9630,9630,0
|
|
20231122,174200,44337640,9630,9630,9630,9630,0
|
|
20231122,174100,44337640,9630,9630,9630,9630,0
|
|
20231122,174000,44337640,9630,9630,9630,9630,0
|
|
20231122,173900,44337640,9630,9630,9630,9630,0
|
|
20231122,173800,44337640,9630,9630,9630,9630,0
|
|
20231122,173700,44337640,9630,9630,9630,9630,0
|
|
20231122,173600,44337640,9630,9630,9630,9630,0
|
|
20231122,173500,44337640,9630,9630,9630,9630,0
|
|
20231122,173400,44337640,9630,9630,9630,9630,0
|
|
20231122,173300,44337640,9630,9630,9630,9630,0
|
|
20231122,173200,44337640,9630,9630,9630,9630,0
|
|
20231122,173100,44337640,9630,9630,9630,9630,0
|
|
20231122,173000,44337640,9630,9630,9630,9630,0
|
|
20231122,172900,44337640,9630,9630,9630,9630,0
|
|
20231122,172800,44337640,9630,9630,9630,9630,0
|
|
20231122,172700,44337640,9630,9630,9630,9630,0
|
|
20231122,172600,44337640,9630,9630,9630,9630,0
|
|
20231122,172500,44337640,9630,9630,9630,9630,0
|
|
20231122,172400,44337640,9630,9630,9630,9630,0
|
|
20231122,172300,44337640,9630,9630,9630,9630,4
|
|
20231122,172200,44337640,9630,9630,9630,9630,0
|
|
20231122,172100,44337640,9630,9630,9630,9630,0
|
|
20231122,172000,44337640,9630,9630,9630,9630,0
|
|
20231122,171900,44337640,9630,9630,9630,9630,0
|
|
20231122,171800,44337640,9630,9630,9630,9630,0
|
|
20231122,171700,44337640,9630,9630,9630,9630,0
|
|
20231122,171600,44337640,9630,9630,9630,9630,0
|
|
20231122,171500,44337640,9630,9630,9630,9630,0
|
|
20231122,171400,44337640,9630,9630,9630,9630,0
|
|
20231122,171300,44337640,9630,9630,9630,9630,0
|
|
20231122,171200,44337640,9630,9630,9630,9630,0
|
|
20231122,171100,44337640,9630,9630,9630,9630,0
|
|
20231122,171000,44337640,9630,9630,9630,9630,0
|
|
20231122,170900,44337640,9630,9630,9630,9630,0
|
|
20231122,170800,44337640,9630,9630,9630,9630,0
|
|
20231122,170700,44337640,9630,9630,9630,9630,0
|
|
20231122,170600,44337640,9630,9630,9630,9630,0
|
|
20231122,170500,44337640,9630,9630,9630,9630,0
|
|
20231122,170400,44337640,9630,9630,9630,9630,0
|
|
20231122,170300,44337640,9630,9630,9630,9630,0
|
|
20231122,170200,44337640,9630,9630,9630,9630,0
|
|
20231122,170100,44337640,9630,9630,9630,9630,0
|
|
20231122,170000,44337640,9630,9630,9630,9630,0
|
|
20231122,165900,44337640,9630,9630,9630,9630,0
|
|
20231122,165800,44337640,9630,9630,9630,9630,0
|
|
20231122,165700,44337640,9630,9630,9630,9630,0
|
|
20231122,165600,44337640,9630,9630,9630,9630,0
|
|
20231122,165500,44337640,9630,9630,9630,9630,0
|
|
20231122,165400,44337640,9630,9630,9630,9630,0
|
|
20231122,165300,44337640,9630,9630,9630,9630,4
|
|
20231122,165200,44337640,9630,9630,9630,9630,0
|
|
20231122,165100,44337640,9630,9630,9630,9630,0
|
|
20231122,165000,44337640,9630,9630,9630,9630,0
|
|
20231122,164900,44337640,9630,9630,9630,9630,0
|
|
20231122,164800,44337640,9630,9630,9630,9630,0
|
|
20231122,164700,44337640,9630,9630,9630,9630,0
|
|
20231122,164600,44337640,9630,9630,9630,9630,0
|
|
20231122,164500,44337640,9630,9630,9630,9630,0
|
|
20231122,164400,44337640,9630,9630,9630,9630,0
|
|
20231122,164300,44337640,9630,9630,9630,9630,0
|
|
20231122,164200,44337640,9630,9630,9630,9630,0
|
|
20231122,164100,44337640,9630,9630,9630,9630,0
|
|
20231122,164000,44337640,9630,9630,9630,9630,0
|
|
20231122,163900,44337640,9630,9630,9630,9630,0
|
|
20231122,163800,44337640,9630,9630,9630,9630,0
|
|
20231122,163700,44337640,9630,9630,9630,9630,0
|
|
20231122,163600,44337640,9630,9630,9630,9630,0
|
|
20231122,163500,44337640,9630,9630,9630,9630,0
|
|
20231122,163400,44337640,9630,9630,9630,9630,0
|
|
20231122,163300,44337640,9630,9630,9630,9630,0
|
|
20231122,163200,44337640,9630,9630,9630,9630,0
|
|
20231122,163100,44337640,9630,9630,9630,9630,0
|
|
20231122,163000,44337640,9630,9630,9630,9630,0
|
|
20231122,162900,44337640,9630,9630,9630,9630,0
|
|
20231122,162800,44337640,9630,9630,9630,9630,0
|
|
20231122,162700,44337640,9630,9630,9630,9630,0
|
|
20231122,162600,44337640,9630,9630,9630,9630,0
|
|
20231122,162500,44337640,9630,9630,9630,9630,0
|
|
20231122,162400,44337640,9630,9630,9630,9630,0
|
|
20231122,162300,44337640,9630,9630,9630,9630,4
|
|
20231122,162200,44337640,9630,9630,9630,9630,0
|
|
20231122,162100,44337640,9630,9630,9630,9630,0
|
|
20231122,162000,44337640,9630,9630,9630,9630,0
|
|
20231122,161900,44337640,9630,9630,9630,9630,0
|
|
20231122,161800,44337640,9630,9630,9630,9630,0
|
|
20231122,161700,44337640,9630,9630,9630,9630,0
|
|
20231122,161600,44337640,9630,9630,9630,9630,0
|
|
20231122,161500,44337640,9630,9630,9630,9630,0
|
|
20231122,161400,44337640,9630,9630,9630,9630,0
|
|
20231122,161300,44337640,9630,9630,9630,9630,0
|
|
20231122,161200,44337640,9630,9630,9630,9630,0
|
|
20231122,161100,44337640,9630,9630,9630,9630,0
|
|
20231122,161000,44337640,9630,9630,9630,9630,0
|
|
20231122,160900,44337640,9630,9630,9630,9630,0
|
|
20231122,160800,44337640,9630,9630,9630,9630,0
|
|
20231122,160700,44337640,9630,9630,9630,9630,0
|
|
20231122,160600,44337640,9630,9630,9630,9630,0
|
|
20231122,160500,44337640,9630,9630,9630,9630,0
|
|
20231122,160400,44337640,9630,9630,9630,9630,0
|
|
20231122,160300,44337640,9630,9630,9630,9630,0
|
|
20231122,160200,44337640,9630,9630,9630,9630,0
|
|
20231122,160100,44337640,9630,9630,9630,9630,0
|
|
20231122,160000,44337640,9630,9630,9630,9630,0
|
|
20231122,155900,44337640,9630,9630,9630,9630,0
|
|
20231122,155800,44337640,9630,9630,9630,9630,0
|
|
20231122,155700,44337640,9630,9630,9630,9630,0
|
|
20231122,155600,44337640,9630,9630,9630,9630,0
|
|
20231122,155500,44337640,9630,9630,9630,9630,0
|
|
20231122,155400,44337640,9630,9630,9630,9630,0
|
|
20231122,155300,44337640,9630,9630,9630,9630,4
|
|
20231122,155200,44337640,9630,9630,9630,9630,0
|
|
20231122,155100,44337640,9630,9630,9630,9630,0
|
|
20231122,155000,44337640,9630,9630,9630,9630,0
|
|
20231122,154900,44337640,9630,9630,9630,9630,0
|
|
20231122,154800,44337640,9630,9630,9630,9630,0
|
|
20231122,154700,44337640,9630,9630,9630,9630,0
|
|
20231122,154600,44337640,9630,9630,9630,9630,0
|
|
20231122,154500,44337640,9630,9630,9630,9630,0
|
|
20231122,154400,44337640,9630,9630,9630,9630,0
|
|
20231122,154300,44337640,9630,9630,9630,9630,0
|
|
20231122,154200,44337640,9630,9630,9630,9630,0
|
|
20231122,154100,44337640,9630,9630,9630,9630,0
|
|
20231122,154000,44337640,9630,9630,9630,9630,0
|
|
20231122,153900,44337640,9630,9630,9630,9630,0
|
|
20231122,153800,44337640,9630,9630,9630,9630,0
|
|
20231122,153700,44337640,9630,9630,9630,9630,0
|
|
20231122,153600,44337640,9630,9630,9630,9630,0
|
|
20231122,153500,44337640,9630,9630,9630,9630,0
|
|
20231122,153400,44337640,9630,9630,9630,9630,0
|
|
20231122,153300,44337640,9630,9630,9630,9630,0
|
|
20231122,153200,44337640,9630,9630,9630,9630,0
|
|
20231122,153100,44337640,9630,9630,9630,9630,0
|
|
20231122,153000,44337640,9630,9630,9630,9630,4
|
|
20231122,152900,44299120,9630,9630,9630,9630,0
|
|
20231122,152800,44299120,9630,9630,9630,9630,0
|
|
20231122,152700,44299120,9630,9630,9630,9630,0
|
|
20231122,152600,44299120,9630,9630,9630,9630,0
|
|
20231122,152500,44299120,9630,9630,9630,9630,0
|
|
20231122,152400,44299120,9630,9630,9630,9630,0
|
|
20231122,152300,44299120,9630,9630,9630,9630,0
|
|
20231122,152200,44299120,9630,9630,9630,9630,0
|
|
20231122,152100,44299120,9630,9630,9630,9630,0
|
|
20231122,152000,44299120,9630,9630,9630,9630,0
|
|
20231122,151900,44299120,9630,9630,9630,9630,0
|
|
20231122,151800,44299120,9630,9630,9630,9630,0
|
|
20231122,151700,44299120,9630,9630,9630,9630,3
|
|
20231122,151600,44270230,9630,9630,9630,9630,1
|
|
20231122,151500,44260600,9600,9600,9600,9600,0
|
|
20231122,151400,44260600,9600,9600,9600,9600,0
|
|
20231122,151300,44260600,9600,9600,9600,9600,0
|
|
20231122,151200,44260600,9600,9600,9600,9600,0
|
|
20231122,151100,44260600,9600,9610,9610,9600,27
|
|
20231122,151000,44001180,9600,9600,9600,9600,0
|
|
20231122,150900,44001180,9600,9600,9600,9600,0
|
|
20231122,150800,44001180,9600,9600,9600,9600,0
|
|
20231122,150700,44001180,9600,9600,9600,9600,0
|
|
20231122,150600,44001180,9600,9600,9600,9600,0
|
|
20231122,150500,44001180,9600,9600,9600,9600,0
|
|
20231122,150400,44001180,9600,9600,9600,9600,0
|
|
20231122,150300,44001180,9600,9600,9600,9600,0
|
|
20231122,150200,44001180,9600,9600,9600,9600,0
|
|
20231122,150100,44001180,9600,9610,9610,9600,100
|
|
20231122,150000,43041140,9610,9610,9610,9610,0
|
|
20231122,145900,43041140,9610,9610,9610,9610,0
|
|
20231122,145800,43041140,9610,9610,9610,9610,0
|
|
20231122,145700,43041140,9610,9610,9610,9610,0
|
|
20231122,145600,43041140,9610,9610,9610,9610,0
|
|
20231122,145500,43041140,9610,9610,9610,9610,0
|
|
20231122,145400,43041140,9610,9610,9610,9610,243
|
|
20231122,145300,40705910,9610,9610,9610,9610,0
|
|
20231122,145200,40705910,9610,9610,9610,9610,5
|
|
20231122,145100,40657860,9610,9610,9610,9610,0
|
|
20231122,145000,40657860,9610,9610,9610,9610,0
|
|
20231122,144900,40657860,9610,9610,9610,9610,0
|
|
20231122,144800,40657860,9610,9610,9610,9610,0
|
|
20231122,144700,40657860,9610,9610,9610,9610,0
|
|
20231122,144600,40657860,9610,9610,9610,9610,1
|
|
20231122,144500,40648250,9610,9610,9610,9610,0
|
|
20231122,144400,40648250,9610,9610,9610,9610,0
|
|
20231122,144300,40648250,9610,9610,9610,9610,175
|
|
20231122,144200,38966500,9610,9610,9610,9610,0
|
|
20231122,144100,38966500,9610,9610,9610,9610,0
|
|
20231122,144000,38966500,9610,9610,9610,9610,0
|
|
20231122,143900,38966500,9610,9610,9610,9610,0
|
|
20231122,143800,38966500,9610,9610,9610,9610,5
|
|
20231122,143700,38918450,9610,9610,9610,9610,0
|
|
20231122,143600,38918450,9610,9610,9610,9610,0
|
|
20231122,143500,38918450,9610,9610,9610,9610,31
|
|
20231122,143400,38620540,9620,9620,9620,9620,0
|
|
20231122,143300,38620540,9620,9620,9620,9620,25
|
|
20231122,143200,38380040,9620,9620,9620,9620,0
|
|
20231122,143100,38380040,9620,9620,9620,9620,0
|
|
20231122,143000,38380040,9620,9620,9620,9620,0
|
|
20231122,142900,38380040,9620,9620,9620,9620,0
|
|
20231122,142800,38380040,9620,9620,9620,9620,0
|
|
20231122,142700,38380040,9620,9620,9620,9620,0
|
|
20231122,142600,38380040,9620,9620,9620,9620,0
|
|
20231122,142500,38380040,9620,9620,9620,9620,0
|
|
20231122,142400,38380040,9620,9620,9620,9620,0
|
|
20231122,142300,38380040,9620,9620,9620,9620,0
|
|
20231122,142200,38380040,9620,9620,9620,9620,0
|
|
20231122,142100,38380040,9620,9620,9620,9620,5
|
|
20231122,142000,38331940,9620,9620,9620,9620,0
|
|
20231122,141900,38331940,9620,9620,9620,9620,0
|
|
20231122,141800,38331940,9620,9620,9620,9620,0
|
|
20231122,141700,38331940,9620,9620,9620,9620,50
|
|
20231122,141600,37850940,9620,9620,9620,9620,23
|
|
20231122,141500,37629680,9620,9620,9620,9620,0
|
|
20231122,141400,37629680,9620,9620,9620,9620,0
|
|
20231122,141300,37629680,9620,9620,9620,9620,0
|
|
20231122,141200,37629680,9620,9620,9620,9620,0
|
|
20231122,141100,37629680,9620,9620,9620,9620,0
|
|
20231122,141000,37629680,9620,9620,9620,9620,0
|
|
20231122,140900,37629680,9620,9620,9620,9620,0
|
|
20231122,140800,37629680,9620,9620,9620,9620,0
|
|
20231122,140700,37629680,9620,9620,9620,9620,0
|
|
20231122,140600,37629680,9620,9620,9620,9620,0
|
|
20231122,140500,37629680,9620,9620,9620,9620,0
|
|
20231122,140400,37629680,9620,9620,9620,9620,0
|
|
20231122,140300,37629680,9620,9620,9620,9620,3
|
|
20231122,140200,37600820,9620,9620,9620,9620,1
|
|
20231122,140100,37591200,9620,9620,9620,9620,0
|
|
20231122,140000,37591200,9620,9620,9620,9620,1
|
|
20231122,135900,37581580,9620,9620,9620,9620,0
|
|
20231122,135800,37581580,9620,9620,9620,9620,10
|
|
20231122,135700,37485380,9620,9620,9620,9620,0
|
|
20231122,135600,37485380,9620,9620,9620,9620,0
|
|
20231122,135500,37485380,9620,9620,9620,9620,0
|
|
20231122,135400,37485380,9620,9620,9620,9620,0
|
|
20231122,135300,37485380,9620,9620,9620,9620,0
|
|
20231122,135200,37485380,9620,9620,9620,9620,0
|
|
20231122,135100,37485380,9620,9620,9620,9620,0
|
|
20231122,135000,37485380,9620,9620,9620,9620,1
|
|
20231122,134900,37475760,9620,9620,9620,9620,2
|
|
20231122,134800,37456520,9620,9620,9620,9620,0
|
|
20231122,134700,37456520,9620,9620,9620,9620,0
|
|
20231122,134600,37456520,9620,9620,9620,9620,0
|
|
20231122,134500,37456520,9620,9620,9620,9620,0
|
|
20231122,134400,37456520,9620,9620,9620,9620,0
|
|
20231122,134300,37456520,9620,9620,9620,9620,0
|
|
20231122,134200,37456520,9620,9620,9620,9620,7
|
|
20231122,134100,37389180,9620,9620,9620,9620,1
|
|
20231122,134000,37379560,9610,9610,9610,9610,0
|
|
20231122,133900,37379560,9610,9610,9610,9610,0
|
|
20231122,133800,37379560,9610,9610,9610,9610,0
|
|
20231122,133700,37379560,9610,9610,9610,9610,0
|
|
20231122,133600,37379560,9610,9610,9610,9610,0
|
|
20231122,133500,37379560,9610,9610,9610,9610,0
|
|
20231122,133400,37379560,9610,9610,9610,9610,0
|
|
20231122,133300,37379560,9610,9610,9610,9610,0
|
|
20231122,133200,37379560,9610,9610,9610,9610,0
|
|
20231122,133100,37379560,9610,9610,9610,9610,0
|
|
20231122,133000,37379560,9610,9610,9610,9610,0
|
|
20231122,132900,37379560,9610,9610,9610,9610,0
|
|
20231122,132800,37379560,9610,9610,9610,9610,0
|
|
20231122,132700,37379560,9610,9610,9610,9610,22
|
|
20231122,132600,37168140,9620,9620,9620,9620,0
|
|
20231122,132500,37168140,9620,9620,9620,9620,0
|
|
20231122,132400,37168140,9620,9620,9620,9620,0
|
|
20231122,132300,37168140,9620,9620,9620,9620,0
|
|
20231122,132200,37168140,9620,9620,9620,9620,0
|
|
20231122,132100,37168140,9620,9620,9620,9620,0
|
|
20231122,132000,37168140,9620,9620,9620,9620,0
|
|
20231122,131900,37168140,9620,9620,9620,9620,0
|
|
20231122,131800,37168140,9620,9620,9620,9620,20
|
|
20231122,131700,36975740,9620,9620,9620,9620,0
|
|
20231122,131600,36975740,9620,9620,9620,9620,0
|
|
20231122,131500,36975740,9620,9620,9620,9620,0
|
|
20231122,131400,36975740,9620,9620,9620,9620,0
|
|
20231122,131300,36975740,9620,9620,9620,9620,0
|
|
20231122,131200,36975740,9620,9620,9620,9620,0
|
|
20231122,131100,36975740,9620,9620,9620,9620,0
|
|
20231122,131000,36975740,9620,9620,9620,9620,1
|
|
20231122,130900,36966120,9610,9610,9610,9610,0
|
|
20231122,130800,36966120,9610,9610,9610,9610,0
|
|
20231122,130700,36966120,9610,9610,9610,9610,0
|
|
20231122,130600,36966120,9610,9610,9610,9610,0
|
|
20231122,130500,36966120,9610,9610,9610,9610,1
|
|
20231122,130400,36956510,9610,9610,9610,9610,0
|
|
20231122,130300,36956510,9610,9610,9610,9610,0
|
|
20231122,130200,36956510,9610,9610,9610,9610,0
|
|
20231122,130100,36956510,9610,9610,9610,9610,0
|
|
20231122,130000,36956510,9610,9610,9610,9610,5
|
|
20231122,125900,36908460,9610,9610,9610,9610,2
|
|
20231122,125800,36889240,9620,9620,9620,9620,0
|
|
20231122,125700,36889240,9620,9620,9620,9620,0
|
|
20231122,125600,36889240,9620,9620,9620,9620,0
|
|
20231122,125500,36889240,9620,9620,9620,9620,0
|
|
20231122,125400,36889240,9620,9620,9620,9620,0
|
|
20231122,125300,36889240,9620,9620,9620,9620,0
|
|
20231122,125200,36889240,9620,9620,9620,9620,1
|
|
20231122,125100,36879620,9590,9590,9590,9590,138
|
|
20231122,125000,35556200,9590,9590,9590,9590,10
|
|
20231122,124900,35460300,9590,9590,9590,9590,0
|
|
20231122,124800,35460300,9590,9590,9590,9590,0
|
|
20231122,124700,35460300,9590,9590,9590,9590,0
|
|
20231122,124600,35460300,9590,9590,9590,9590,0
|
|
20231122,124500,35460300,9590,9590,9590,9590,2
|
|
20231122,124400,35441120,9590,9590,9590,9590,0
|
|
20231122,124300,35441120,9590,9590,9590,9590,0
|
|
20231122,124200,35441120,9590,9590,9590,9590,5
|
|
20231122,124100,35393170,9590,9590,9590,9590,0
|
|
20231122,124000,35393170,9590,9590,9590,9590,0
|
|
20231122,123900,35393170,9590,9590,9590,9590,0
|
|
20231122,123800,35393170,9590,9590,9590,9590,102
|
|
20231122,123700,34414990,9590,9590,9590,9590,0
|
|
20231122,123600,34414990,9590,9590,9590,9590,0
|
|
20231122,123500,34414990,9590,9590,9590,9590,6
|
|
20231122,123400,34357450,9590,9590,9590,9590,0
|
|
20231122,123300,34357450,9590,9590,9590,9590,0
|
|
20231122,123200,34357450,9590,9590,9590,9590,0
|
|
20231122,123100,34357450,9590,9590,9590,9590,0
|
|
20231122,123000,34357450,9590,9590,9590,9590,0
|
|
20231122,122900,34357450,9590,9590,9590,9590,0
|
|
20231122,122800,34357450,9590,9590,9590,9590,0
|
|
20231122,122700,34357450,9590,9590,9590,9590,0
|
|
20231122,122600,34357450,9590,9590,9590,9590,50
|
|
20231122,122500,33877950,9590,9590,9590,9590,7
|
|
20231122,122400,33810820,9590,9590,9590,9590,0
|
|
20231122,122300,33810820,9590,9590,9590,9590,0
|
|
20231122,122200,33810820,9590,9590,9590,9590,0
|
|
20231122,122100,33810820,9590,9590,9590,9590,0
|
|
20231122,122000,33810820,9590,9590,9590,9590,0
|
|
20231122,121900,33810820,9590,9590,9590,9590,4
|
|
20231122,121800,33772460,9590,9590,9590,9590,20
|
|
20231122,121700,33580660,9590,9600,9600,9590,39
|
|
20231122,121600,33206570,9580,9580,9580,9580,0
|
|
20231122,121500,33206570,9580,9580,9580,9580,0
|
|
20231122,121400,33206570,9580,9580,9580,9580,0
|
|
20231122,121300,33206570,9580,9580,9580,9580,0
|
|
20231122,121200,33206570,9580,9580,9580,9580,0
|
|
20231122,121100,33206570,9580,9580,9580,9580,0
|
|
20231122,121000,33206570,9580,9580,9580,9580,0
|
|
20231122,120900,33206570,9580,9580,9580,9580,0
|
|
20231122,120800,33206570,9580,9580,9580,9580,0
|
|
20231122,120700,33206570,9580,9580,9580,9580,0
|
|
20231122,120600,33206570,9580,9580,9580,9580,0
|
|
20231122,120500,33206570,9580,9580,9580,9580,0
|
|
20231122,120400,33206570,9580,9580,9580,9580,0
|
|
20231122,120300,33206570,9580,9580,9580,9580,0
|
|
20231122,120200,33206570,9580,9580,9580,9580,0
|
|
20231122,120100,33206570,9580,9580,9580,9580,0
|
|
20231122,120000,33206570,9580,9580,9580,9580,0
|
|
20231122,115900,33206570,9580,9580,9580,9580,0
|
|
20231122,115800,33206570,9580,9580,9580,9580,0
|
|
20231122,115700,33206570,9580,9580,9580,9580,0
|
|
20231122,115600,33206570,9580,9580,9580,9580,0
|
|
20231122,115500,33206570,9580,9580,9580,9580,0
|
|
20231122,115400,33206570,9580,9580,9580,9580,0
|
|
20231122,115300,33206570,9580,9580,9580,9580,0
|
|
20231122,115200,33206570,9580,9580,9580,9580,0
|
|
20231122,115100,33206570,9580,9580,9580,9580,0
|
|
20231122,115000,33206570,9580,9590,9590,9580,34
|
|
20231122,114900,32880830,9600,9610,9610,9600,16
|
|
20231122,114800,32727130,9620,9620,9620,9620,0
|
|
20231122,114700,32727130,9620,9620,9620,9620,0
|
|
20231122,114600,32727130,9620,9620,9620,9620,0
|
|
20231122,114500,32727130,9620,9620,9620,9620,0
|
|
20231122,114400,32727130,9620,9620,9620,9620,0
|
|
20231122,114300,32727130,9620,9620,9620,9620,0
|
|
20231122,114200,32727130,9620,9620,9620,9620,0
|
|
20231122,114100,32727130,9620,9620,9620,9620,0
|
|
20231122,114000,32727130,9620,9620,9620,9620,0
|
|
20231122,113900,32727130,9620,9620,9620,9620,0
|
|
20231122,113800,32727130,9620,9620,9620,9620,0
|
|
20231122,113700,32727130,9620,9620,9620,9620,0
|
|
20231122,113600,32727130,9620,9620,9620,9620,0
|
|
20231122,113500,32727130,9620,9620,9620,9620,1
|
|
20231122,113400,32717510,9630,9630,9630,9630,0
|
|
20231122,113300,32717510,9630,9630,9630,9630,0
|
|
20231122,113200,32717510,9630,9630,9630,9630,54
|
|
20231122,113100,32197490,9630,9630,9630,9630,0
|
|
20231122,113000,32197490,9630,9630,9630,9630,10
|
|
20231122,112900,32101190,9630,9630,9630,9630,0
|
|
20231122,112800,32101190,9630,9630,9630,9630,0
|
|
20231122,112700,32101190,9630,9630,9630,9630,500
|
|
20231122,112600,27286190,9580,9590,9590,9580,74
|
|
20231122,112500,26577040,9590,9590,9590,9590,0
|
|
20231122,112400,26577040,9590,9590,9590,9590,0
|
|
20231122,112300,26577040,9590,9590,9590,9590,0
|
|
20231122,112200,26577040,9590,9590,9590,9590,1
|
|
20231122,112100,26567450,9630,9630,9630,9630,0
|
|
20231122,112000,26567450,9630,9630,9630,9630,0
|
|
20231122,111900,26567450,9630,9600,9630,9600,500
|
|
20231122,111800,21763710,9590,9590,9590,9590,1
|
|
20231122,111700,21754120,9600,9600,9600,9600,0
|
|
20231122,111600,21754120,9600,9600,9600,9600,5
|
|
20231122,111500,21706120,9600,9600,9600,9600,0
|
|
20231122,111400,21706120,9600,9600,9600,9600,1
|
|
20231122,111300,21696520,9590,9590,9590,9590,0
|
|
20231122,111200,21696520,9590,9590,9590,9590,17
|
|
20231122,111100,21533490,9590,9590,9590,9590,53
|
|
20231122,111000,21025220,9590,9590,9590,9590,0
|
|
20231122,110900,21025220,9590,9590,9590,9590,259
|
|
20231122,110800,18541410,9590,9590,9590,9590,100
|
|
20231122,110700,17582410,9590,9590,9590,9590,0
|
|
20231122,110600,17582410,9590,9590,9590,9590,21
|
|
20231122,110500,17381020,9590,9590,9590,9590,1
|
|
20231122,110400,17371430,9590,9590,9590,9590,1
|
|
20231122,110300,17361840,9590,9590,9590,9590,0
|
|
20231122,110200,17361840,9590,9590,9590,9590,0
|
|
20231122,110100,17361840,9590,9590,9590,9590,0
|
|
20231122,110000,17361840,9590,9590,9590,9590,0
|
|
20231122,105900,17361840,9590,9590,9590,9590,119
|
|
20231122,105800,16220630,9590,9590,9590,9590,50
|
|
20231122,105700,15741130,9590,9590,9590,9590,0
|
|
20231122,105600,15741130,9590,9590,9590,9590,0
|
|
20231122,105500,15741130,9590,9590,9590,9590,0
|
|
20231122,105400,15741130,9590,9590,9590,9590,0
|
|
20231122,105300,15741130,9590,9590,9590,9590,1
|
|
20231122,105200,15731540,9590,9590,9590,9590,0
|
|
20231122,105100,15731540,9590,9590,9590,9590,0
|
|
20231122,105000,15731540,9590,9590,9590,9590,0
|
|
20231122,104900,15731540,9590,9590,9590,9590,0
|
|
20231122,104800,15731540,9590,9590,9590,9590,0
|
|
20231122,104700,15731540,9590,9600,9600,9590,156
|
|
20231122,104600,14233960,9600,9600,9600,9600,25
|
|
20231122,104500,13993960,9610,9610,9610,9610,7
|
|
20231122,104400,13926690,9610,9610,9610,9610,0
|
|
20231122,104300,13926690,9610,9610,9610,9610,2
|
|
20231122,104200,13907470,9610,9610,9610,9610,2
|
|
20231122,104100,13888250,9610,9610,9610,9610,3
|
|
20231122,104000,13859420,9610,9610,9610,9610,2
|
|
20231122,103900,13840200,9610,9610,9610,9610,0
|
|
20231122,103800,13840200,9610,9610,9610,9610,0
|
|
20231122,103700,13840200,9610,9610,9610,9610,320
|
|
20231122,103600,10765000,9610,9610,9610,9610,1
|
|
20231122,103500,10755390,9610,9610,9610,9610,0
|
|
20231122,103400,10755390,9610,9610,9610,9610,59
|
|
20231122,103300,10188400,9620,9620,9620,9620,0
|
|
20231122,103200,10188400,9620,9620,9620,9620,0
|
|
20231122,103100,10188400,9620,9620,9620,9620,0
|
|
20231122,103000,10188400,9620,9620,9620,9620,0
|
|
20231122,102900,10188400,9620,9620,9620,9620,0
|
|
20231122,102800,10188400,9620,9620,9620,9620,0
|
|
20231122,102700,10188400,9620,9620,9620,9620,4
|
|
20231122,102600,10149920,9620,9610,9620,9610,8
|
|
20231122,102500,10072970,9620,9620,9620,9620,5
|
|
20231122,102400,10024870,9620,9620,9620,9620,0
|
|
20231122,102300,10024870,9620,9620,9620,9620,1
|
|
20231122,102200,10015250,9620,9620,9620,9620,1
|
|
20231122,102100,10005630,9620,9620,9620,9620,0
|
|
20231122,102000,10005630,9620,9620,9620,9620,150
|
|
20231122,101900,8562630,9620,9620,9620,9620,10
|
|
20231122,101800,8466430,9610,9610,9610,9610,0
|
|
20231122,101700,8466430,9610,9610,9610,9610,0
|
|
20231122,101600,8466430,9610,9610,9610,9610,30
|
|
20231122,101500,8178130,9620,9620,9620,9620,0
|
|
20231122,101400,8178130,9620,9620,9620,9620,0
|
|
20231122,101300,8178130,9620,9620,9620,9620,0
|
|
20231122,101200,8178130,9620,9620,9620,9620,0
|
|
20231122,101100,8178130,9620,9620,9620,9620,0
|
|
20231122,101000,8178130,9620,9620,9620,9620,0
|
|
20231122,100900,8178130,9620,9620,9620,9620,0
|
|
20231122,100800,8178130,9620,9620,9620,9620,0
|
|
20231122,100700,8178130,9620,9620,9620,9620,10
|
|
20231122,100600,8081930,9620,9630,9630,9620,428
|
|
20231122,100500,3964550,9630,9630,9630,9630,1
|
|
20231122,100400,3954920,9630,9630,9630,9630,0
|
|
20231122,100300,3954920,9630,9630,9630,9630,2
|
|
20231122,100200,3935660,9630,9630,9630,9630,0
|
|
20231122,100100,3935660,9630,9630,9630,9630,0
|
|
20231122,100000,3935660,9630,9630,9630,9630,0
|
|
20231122,095900,3935660,9630,9630,9630,9630,0
|
|
20231122,095800,3935660,9630,9630,9630,9630,1
|
|
20231122,095700,3926030,9630,9630,9630,9630,0
|
|
20231122,095600,3926030,9630,9630,9630,9630,0
|
|
20231122,095500,3926030,9630,9630,9630,9630,2
|
|
20231122,095400,3906770,9630,9670,9670,9630,16
|
|
20231122,095300,3752370,9640,9640,9640,9640,0
|
|
20231122,095200,3752370,9640,9640,9640,9640,0
|
|
20231122,095100,3752370,9640,9640,9640,9640,0
|
|
20231122,095000,3752370,9640,9640,9640,9640,0
|
|
20231122,094900,3752370,9640,9640,9640,9640,1
|
|
20231122,094800,3742730,9670,9670,9670,9670,0
|
|
20231122,094700,3742730,9670,9670,9670,9670,1
|
|
20231122,094600,3733060,9630,9630,9630,9630,33
|
|
20231122,094500,3415270,9630,9630,9630,9630,0
|
|
20231122,094400,3415270,9630,9630,9630,9630,0
|
|
20231122,094300,3415270,9630,9630,9630,9630,0
|
|
20231122,094200,3415270,9630,9630,9630,9630,0
|
|
20231122,094100,3415270,9630,9630,9630,9630,1
|
|
20231122,094000,3405640,9630,9630,9630,9630,0
|
|
20231122,093900,3405640,9630,9630,9630,9630,11
|
|
20231122,093800,3299710,9630,9630,9630,9630,2
|
|
20231122,093700,3280450,9630,9620,9630,9620,11
|
|
20231122,093600,3174620,9630,9630,9630,9630,0
|
|
20231122,093500,3174620,9630,9630,9630,9630,0
|
|
20231122,093400,3174620,9630,9630,9630,9630,0
|
|
20231122,093300,3174620,9630,9630,9630,9630,5
|
|
20231122,093200,3126470,9630,9630,9630,9630,1
|
|
20231122,093100,3116840,9630,9630,9630,9620,10
|
|
20231122,093000,3020600,9630,9630,9630,9630,3
|
|
20231122,092900,2991710,9630,9630,9630,9630,0
|
|
20231122,092800,2991710,9630,9630,9630,9630,1
|
|
20231122,092700,2982080,9620,9620,9620,9620,0
|
|
20231122,092600,2982080,9620,9620,9620,9620,143
|
|
20231122,092500,1606420,9620,9620,9620,9620,0
|
|
20231122,092400,1606420,9620,9620,9620,9620,13
|
|
20231122,092300,1481360,9620,9620,9620,9620,4
|
|
20231122,092200,1442880,9620,9620,9620,9620,0
|
|
20231122,092100,1442880,9620,9620,9620,9620,0
|
|
20231122,092000,1442880,9620,9620,9620,9620,0
|
|
20231122,091900,1442880,9620,9620,9620,9620,20
|
|
20231122,091800,1250480,9600,9600,9600,9600,0
|
|
20231122,091700,1250480,9600,9600,9600,9600,0
|
|
20231122,091600,1250480,9600,9600,9600,9600,0
|
|
20231122,091500,1250480,9600,9600,9600,9600,0
|
|
20231122,091400,1250480,9600,9600,9600,9600,0
|
|
20231122,091300,1250480,9600,9600,9600,9600,1
|
|
20231122,091200,1240880,9600,9600,9600,9600,0
|
|
20231122,091100,1240880,9600,9600,9600,9600,5
|
|
20231122,091000,1192880,9620,9620,9620,9620,0
|
|
20231122,090900,1192880,9620,9620,9620,9620,0
|
|
20231122,090800,1192880,9620,9620,9620,9620,0
|
|
20231122,090700,1192880,9620,9620,9620,9620,62
|
|
20231122,090600,596440,9620,9620,9620,9620,20
|
|
20231122,090500,404040,9620,9620,9620,9620,7
|
|
20231122,090400,336700,9620,9620,9620,9620,0
|
|
20231122,090300,336700,9620,9620,9620,9620,1
|
|
20231122,090200,327080,9620,9620,9620,9620,0
|
|
20231122,090100,327080,9620,9620,9620,9620,0
|
|
20231122,090000,327080,9620,9620,9620,9620,34
|