690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202700,62519100,8670,8670,8670,8670,109
|
|
20231122,202600,62519100,8670,8670,8670,8670,0
|
|
20231122,202500,62519100,8670,8670,8670,8670,0
|
|
20231122,202400,62519100,8670,8670,8670,8670,0
|
|
20231122,202300,62519100,8670,8670,8670,8670,0
|
|
20231122,202200,62519100,8670,8670,8670,8670,0
|
|
20231122,202100,62519100,8670,8670,8670,8670,0
|
|
20231122,202000,62519100,8670,8670,8670,8670,0
|
|
20231122,201900,62519100,8670,8670,8670,8670,0
|
|
20231122,201800,62519100,8670,8670,8670,8670,0
|
|
20231122,201700,62519100,8670,8670,8670,8670,0
|
|
20231122,201600,62519100,8670,8670,8670,8670,0
|
|
20231122,201500,62519100,8670,8670,8670,8670,0
|
|
20231122,201400,62519100,8670,8670,8670,8670,0
|
|
20231122,201300,62519100,8670,8670,8670,8670,0
|
|
20231122,201200,62519100,8670,8670,8670,8670,0
|
|
20231122,201100,62519100,8670,8670,8670,8670,0
|
|
20231122,201000,62519100,8670,8670,8670,8670,0
|
|
20231122,200900,62519100,8670,8670,8670,8670,0
|
|
20231122,200800,62519100,8670,8670,8670,8670,0
|
|
20231122,200700,62519100,8670,8670,8670,8670,0
|
|
20231122,200600,62519100,8670,8670,8670,8670,0
|
|
20231122,200500,62519100,8670,8670,8670,8670,0
|
|
20231122,200400,62519100,8670,8670,8670,8670,0
|
|
20231122,200300,62519100,8670,8670,8670,8670,0
|
|
20231122,200200,62519100,8670,8670,8670,8670,0
|
|
20231122,200100,62519100,8670,8670,8670,8670,0
|
|
20231122,200000,62519100,8670,8670,8670,8670,0
|
|
20231122,195900,62519100,8670,8670,8670,8670,0
|
|
20231122,195800,62519100,8670,8670,8670,8670,0
|
|
20231122,195700,62519100,8670,8670,8670,8670,109
|
|
20231122,195600,62519100,8670,8670,8670,8670,0
|
|
20231122,195500,62519100,8670,8670,8670,8670,0
|
|
20231122,195400,62519100,8670,8670,8670,8670,0
|
|
20231122,195300,62519100,8670,8670,8670,8670,0
|
|
20231122,195200,62519100,8670,8670,8670,8670,0
|
|
20231122,195100,62519100,8670,8670,8670,8670,0
|
|
20231122,195000,62519100,8670,8670,8670,8670,0
|
|
20231122,194900,62519100,8670,8670,8670,8670,0
|
|
20231122,194800,62519100,8670,8670,8670,8670,0
|
|
20231122,194700,62519100,8670,8670,8670,8670,0
|
|
20231122,194600,62519100,8670,8670,8670,8670,0
|
|
20231122,194500,62519100,8670,8670,8670,8670,0
|
|
20231122,194400,62519100,8670,8670,8670,8670,0
|
|
20231122,194300,62519100,8670,8670,8670,8670,0
|
|
20231122,194200,62519100,8670,8670,8670,8670,0
|
|
20231122,194100,62519100,8670,8670,8670,8670,0
|
|
20231122,194000,62519100,8670,8670,8670,8670,0
|
|
20231122,193900,62519100,8670,8670,8670,8670,0
|
|
20231122,193800,62519100,8670,8670,8670,8670,0
|
|
20231122,193700,62519100,8670,8670,8670,8670,0
|
|
20231122,193600,62519100,8670,8670,8670,8670,0
|
|
20231122,193500,62519100,8670,8670,8670,8670,0
|
|
20231122,193400,62519100,8670,8670,8670,8670,0
|
|
20231122,193300,62519100,8670,8670,8670,8670,0
|
|
20231122,193200,62519100,8670,8670,8670,8670,0
|
|
20231122,193100,62519100,8670,8670,8670,8670,0
|
|
20231122,193000,62519100,8670,8670,8670,8670,0
|
|
20231122,192900,62519100,8670,8670,8670,8670,0
|
|
20231122,192800,62519100,8670,8670,8670,8670,0
|
|
20231122,192700,62519100,8670,8670,8670,8670,109
|
|
20231122,192600,62519100,8670,8670,8670,8670,0
|
|
20231122,192500,62519100,8670,8670,8670,8670,0
|
|
20231122,192400,62519100,8670,8670,8670,8670,0
|
|
20231122,192300,62519100,8670,8670,8670,8670,0
|
|
20231122,192200,62519100,8670,8670,8670,8670,0
|
|
20231122,192100,62519100,8670,8670,8670,8670,0
|
|
20231122,192000,62519100,8670,8670,8670,8670,0
|
|
20231122,191900,62519100,8670,8670,8670,8670,0
|
|
20231122,191800,62519100,8670,8670,8670,8670,0
|
|
20231122,191700,62519100,8670,8670,8670,8670,0
|
|
20231122,191600,62519100,8670,8670,8670,8670,0
|
|
20231122,191500,62519100,8670,8670,8670,8670,0
|
|
20231122,191400,62519100,8670,8670,8670,8670,0
|
|
20231122,191300,62519100,8670,8670,8670,8670,0
|
|
20231122,191200,62519100,8670,8670,8670,8670,0
|
|
20231122,191100,62519100,8670,8670,8670,8670,0
|
|
20231122,191000,62519100,8670,8670,8670,8670,0
|
|
20231122,190900,62519100,8670,8670,8670,8670,0
|
|
20231122,190800,62519100,8670,8670,8670,8670,0
|
|
20231122,190700,62519100,8670,8670,8670,8670,0
|
|
20231122,190600,62519100,8670,8670,8670,8670,0
|
|
20231122,190500,62519100,8670,8670,8670,8670,0
|
|
20231122,190400,62519100,8670,8670,8670,8670,0
|
|
20231122,190300,62519100,8670,8670,8670,8670,0
|
|
20231122,190200,62519100,8670,8670,8670,8670,0
|
|
20231122,190100,62519100,8670,8670,8670,8670,0
|
|
20231122,190000,62519100,8670,8670,8670,8670,0
|
|
20231122,185900,62519100,8670,8670,8670,8670,0
|
|
20231122,185800,62519100,8670,8670,8670,8670,0
|
|
20231122,185700,62519100,8670,8670,8670,8670,109
|
|
20231122,185600,62519100,8670,8670,8670,8670,0
|
|
20231122,185500,62519100,8670,8670,8670,8670,0
|
|
20231122,185400,62519100,8670,8670,8670,8670,0
|
|
20231122,185300,62519100,8670,8670,8670,8670,0
|
|
20231122,185200,62519100,8670,8670,8670,8670,0
|
|
20231122,185100,62519100,8670,8670,8670,8670,0
|
|
20231122,185000,62519100,8670,8670,8670,8670,0
|
|
20231122,184900,62519100,8670,8670,8670,8670,0
|
|
20231122,184800,62519100,8670,8670,8670,8670,0
|
|
20231122,184700,62519100,8670,8670,8670,8670,0
|
|
20231122,184600,62519100,8670,8670,8670,8670,0
|
|
20231122,184500,62519100,8670,8670,8670,8670,0
|
|
20231122,184400,62519100,8670,8670,8670,8670,0
|
|
20231122,184300,62519100,8670,8670,8670,8670,0
|
|
20231122,184200,62519100,8670,8670,8670,8670,0
|
|
20231122,184100,62519100,8670,8670,8670,8670,0
|
|
20231122,184000,62519100,8670,8670,8670,8670,0
|
|
20231122,183900,62519100,8670,8670,8670,8670,0
|
|
20231122,183800,62519100,8670,8670,8670,8670,0
|
|
20231122,183700,62519100,8670,8670,8670,8670,0
|
|
20231122,183600,62519100,8670,8670,8670,8670,0
|
|
20231122,183500,62519100,8670,8670,8670,8670,0
|
|
20231122,183400,62519100,8670,8670,8670,8670,0
|
|
20231122,183300,62519100,8670,8670,8670,8670,0
|
|
20231122,183200,62519100,8670,8670,8670,8670,0
|
|
20231122,183100,62519100,8670,8670,8670,8670,0
|
|
20231122,183000,62519100,8670,8670,8670,8670,0
|
|
20231122,182900,62519100,8670,8670,8670,8670,0
|
|
20231122,182800,62519100,8670,8670,8670,8670,0
|
|
20231122,182700,62519100,8670,8670,8670,8670,109
|
|
20231122,182600,62519100,8670,8670,8670,8670,0
|
|
20231122,182500,62519100,8670,8670,8670,8670,0
|
|
20231122,182400,62519100,8670,8670,8670,8670,0
|
|
20231122,182300,62519100,8670,8670,8670,8670,0
|
|
20231122,182200,62519100,8670,8670,8670,8670,0
|
|
20231122,182100,62519100,8670,8670,8670,8670,0
|
|
20231122,182000,62519100,8670,8670,8670,8670,0
|
|
20231122,181900,62519100,8670,8670,8670,8670,0
|
|
20231122,181800,62519100,8670,8670,8670,8670,0
|
|
20231122,181700,62519100,8670,8670,8670,8670,0
|
|
20231122,181600,62519100,8670,8670,8670,8670,0
|
|
20231122,181500,62519100,8670,8670,8670,8670,0
|
|
20231122,181400,62519100,8670,8670,8670,8670,0
|
|
20231122,181300,62519100,8670,8670,8670,8670,0
|
|
20231122,181200,62519100,8670,8670,8670,8670,0
|
|
20231122,181100,62519100,8670,8670,8670,8670,0
|
|
20231122,181000,62519100,8670,8670,8670,8670,0
|
|
20231122,180900,62519100,8670,8670,8670,8670,0
|
|
20231122,180800,62519100,8670,8670,8670,8670,0
|
|
20231122,180700,62519100,8670,8670,8670,8670,0
|
|
20231122,180600,62519100,8670,8670,8670,8670,0
|
|
20231122,180500,62519100,8670,8670,8670,8670,0
|
|
20231122,180400,62519100,8670,8670,8670,8670,0
|
|
20231122,180300,62519100,8670,8670,8670,8670,0
|
|
20231122,180200,62519100,8670,8670,8670,8670,0
|
|
20231122,180100,62519100,8670,8670,8670,8670,0
|
|
20231122,180000,62519100,8670,8670,8670,8670,0
|
|
20231122,175900,62519100,8670,8670,8670,8670,0
|
|
20231122,175800,62519100,8670,8670,8670,8670,0
|
|
20231122,175700,62519100,8670,8670,8670,8670,109
|
|
20231122,175600,62519100,8670,8670,8670,8670,0
|
|
20231122,175500,62519100,8670,8670,8670,8670,0
|
|
20231122,175400,62519100,8670,8670,8670,8670,0
|
|
20231122,175300,62519100,8670,8670,8670,8670,0
|
|
20231122,175200,62519100,8670,8670,8670,8670,0
|
|
20231122,175100,62519100,8670,8670,8670,8670,0
|
|
20231122,175000,62519100,8670,8670,8670,8670,0
|
|
20231122,174900,62519100,8670,8670,8670,8670,0
|
|
20231122,174800,62519100,8670,8670,8670,8670,0
|
|
20231122,174700,62519100,8670,8670,8670,8670,0
|
|
20231122,174600,62519100,8670,8670,8670,8670,0
|
|
20231122,174500,62519100,8670,8670,8670,8670,0
|
|
20231122,174400,62519100,8670,8670,8670,8670,0
|
|
20231122,174300,62519100,8670,8670,8670,8670,0
|
|
20231122,174200,62519100,8670,8670,8670,8670,0
|
|
20231122,174100,62519100,8670,8670,8670,8670,0
|
|
20231122,174000,62519100,8670,8670,8670,8670,0
|
|
20231122,173900,62519100,8670,8670,8670,8670,0
|
|
20231122,173800,62519100,8670,8670,8670,8670,0
|
|
20231122,173700,62519100,8670,8670,8670,8670,0
|
|
20231122,173600,62519100,8670,8670,8670,8670,0
|
|
20231122,173500,62519100,8670,8670,8670,8670,0
|
|
20231122,173400,62519100,8670,8670,8670,8670,0
|
|
20231122,173300,62519100,8670,8670,8670,8670,0
|
|
20231122,173200,62519100,8670,8670,8670,8670,0
|
|
20231122,173100,62519100,8670,8670,8670,8670,0
|
|
20231122,173000,62519100,8670,8670,8670,8670,0
|
|
20231122,172900,62519100,8670,8670,8670,8670,0
|
|
20231122,172800,62519100,8670,8670,8670,8670,0
|
|
20231122,172700,62519100,8670,8670,8670,8670,109
|
|
20231122,172600,62519100,8670,8670,8670,8670,0
|
|
20231122,172500,62519100,8670,8670,8670,8670,0
|
|
20231122,172400,62519100,8670,8670,8670,8670,0
|
|
20231122,172300,62519100,8670,8670,8670,8670,0
|
|
20231122,172200,62519100,8670,8670,8670,8670,0
|
|
20231122,172100,62519100,8670,8670,8670,8670,0
|
|
20231122,172000,62519100,8670,8670,8670,8670,0
|
|
20231122,171900,62519100,8670,8670,8670,8670,0
|
|
20231122,171800,62519100,8670,8670,8670,8670,0
|
|
20231122,171700,62519100,8670,8670,8670,8670,0
|
|
20231122,171600,62519100,8670,8670,8670,8670,0
|
|
20231122,171500,62519100,8670,8670,8670,8670,0
|
|
20231122,171400,62519100,8670,8670,8670,8670,0
|
|
20231122,171300,62519100,8670,8670,8670,8670,0
|
|
20231122,171200,62519100,8670,8670,8670,8670,0
|
|
20231122,171100,62519100,8670,8670,8670,8670,0
|
|
20231122,171000,62519100,8670,8670,8670,8670,0
|
|
20231122,170900,62519100,8670,8670,8670,8670,0
|
|
20231122,170800,62519100,8670,8670,8670,8670,0
|
|
20231122,170700,62519100,8670,8670,8670,8670,0
|
|
20231122,170600,62519100,8670,8670,8670,8670,0
|
|
20231122,170500,62519100,8670,8670,8670,8670,0
|
|
20231122,170400,62519100,8670,8670,8670,8670,0
|
|
20231122,170300,62519100,8670,8670,8670,8670,0
|
|
20231122,170200,62519100,8670,8670,8670,8670,0
|
|
20231122,170100,62519100,8670,8670,8670,8670,0
|
|
20231122,170000,62519100,8670,8670,8670,8670,0
|
|
20231122,165900,62519100,8670,8670,8670,8670,0
|
|
20231122,165800,62519100,8670,8670,8670,8670,0
|
|
20231122,165700,62519100,8670,8670,8670,8670,109
|
|
20231122,165600,62519100,8670,8670,8670,8670,0
|
|
20231122,165500,62519100,8670,8670,8670,8670,0
|
|
20231122,165400,62519100,8670,8670,8670,8670,0
|
|
20231122,165300,62519100,8670,8670,8670,8670,0
|
|
20231122,165200,62519100,8670,8670,8670,8670,0
|
|
20231122,165100,62519100,8670,8670,8670,8670,0
|
|
20231122,165000,62519100,8670,8670,8670,8670,0
|
|
20231122,164900,62519100,8670,8670,8670,8670,0
|
|
20231122,164800,62519100,8670,8670,8670,8670,0
|
|
20231122,164700,62519100,8670,8670,8670,8670,0
|
|
20231122,164600,62519100,8670,8670,8670,8670,0
|
|
20231122,164500,62519100,8670,8670,8670,8670,0
|
|
20231122,164400,62519100,8670,8670,8670,8670,0
|
|
20231122,164300,62519100,8670,8670,8670,8670,0
|
|
20231122,164200,62519100,8670,8670,8670,8670,0
|
|
20231122,164100,62519100,8670,8670,8670,8670,0
|
|
20231122,164000,62519100,8670,8670,8670,8670,0
|
|
20231122,163900,62519100,8670,8670,8670,8670,0
|
|
20231122,163800,62519100,8670,8670,8670,8670,0
|
|
20231122,163700,62519100,8670,8670,8670,8670,0
|
|
20231122,163600,62519100,8670,8670,8670,8670,0
|
|
20231122,163500,62519100,8670,8670,8670,8670,0
|
|
20231122,163400,62519100,8670,8670,8670,8670,0
|
|
20231122,163300,62519100,8670,8670,8670,8670,0
|
|
20231122,163200,62519100,8670,8670,8670,8670,0
|
|
20231122,163100,62519100,8670,8670,8670,8670,0
|
|
20231122,163000,62519100,8670,8670,8670,8670,0
|
|
20231122,162900,62519100,8670,8670,8670,8670,0
|
|
20231122,162800,62519100,8670,8670,8670,8670,0
|
|
20231122,162700,62519100,8670,8670,8670,8670,109
|
|
20231122,162600,62519100,8670,8670,8670,8670,0
|
|
20231122,162500,62519100,8670,8670,8670,8670,0
|
|
20231122,162400,62519100,8670,8670,8670,8670,0
|
|
20231122,162300,62519100,8670,8670,8670,8670,0
|
|
20231122,162200,62519100,8670,8670,8670,8670,0
|
|
20231122,162100,62519100,8670,8670,8670,8670,0
|
|
20231122,162000,62519100,8670,8670,8670,8670,0
|
|
20231122,161900,62519100,8670,8670,8670,8670,0
|
|
20231122,161800,62519100,8670,8670,8670,8670,0
|
|
20231122,161700,62519100,8670,8670,8670,8670,0
|
|
20231122,161600,62519100,8670,8670,8670,8670,0
|
|
20231122,161500,62519100,8670,8670,8670,8670,0
|
|
20231122,161400,62519100,8670,8670,8670,8670,0
|
|
20231122,161300,62519100,8670,8670,8670,8670,0
|
|
20231122,161200,62519100,8670,8670,8670,8670,0
|
|
20231122,161100,62519100,8670,8670,8670,8670,0
|
|
20231122,161000,62519100,8670,8670,8670,8670,0
|
|
20231122,160900,62519100,8670,8670,8670,8670,0
|
|
20231122,160800,62519100,8670,8670,8670,8670,0
|
|
20231122,160700,62519100,8670,8670,8670,8670,0
|
|
20231122,160600,62519100,8670,8670,8670,8670,0
|
|
20231122,160500,62519100,8670,8670,8670,8670,0
|
|
20231122,160400,62519100,8670,8670,8670,8670,0
|
|
20231122,160300,62519100,8670,8670,8670,8670,0
|
|
20231122,160200,62519100,8670,8670,8670,8670,0
|
|
20231122,160100,62519100,8670,8670,8670,8670,0
|
|
20231122,160000,62519100,8670,8670,8670,8670,0
|
|
20231122,155900,62519100,8670,8670,8670,8670,0
|
|
20231122,155800,62519100,8670,8670,8670,8670,0
|
|
20231122,155700,62519100,8670,8670,8670,8670,109
|
|
20231122,155600,62519100,8670,8670,8670,8670,0
|
|
20231122,155500,62519100,8670,8670,8670,8670,0
|
|
20231122,155400,62519100,8670,8670,8670,8670,0
|
|
20231122,155300,62519100,8670,8670,8670,8670,0
|
|
20231122,155200,62519100,8670,8670,8670,8670,0
|
|
20231122,155100,62519100,8670,8670,8670,8670,0
|
|
20231122,155000,62519100,8670,8670,8670,8670,0
|
|
20231122,154900,62519100,8670,8670,8670,8670,0
|
|
20231122,154800,62519100,8670,8670,8670,8670,0
|
|
20231122,154700,62519100,8670,8670,8670,8670,0
|
|
20231122,154600,62519100,8670,8670,8670,8670,0
|
|
20231122,154500,62519100,8670,8670,8670,8670,0
|
|
20231122,154400,62519100,8670,8670,8670,8670,0
|
|
20231122,154300,62519100,8670,8670,8670,8670,0
|
|
20231122,154200,62519100,8670,8670,8670,8670,0
|
|
20231122,154100,62519100,8670,8670,8670,8670,0
|
|
20231122,154000,62519100,8670,8670,8670,8670,0
|
|
20231122,153900,62519100,8670,8670,8670,8670,0
|
|
20231122,153800,62519100,8670,8670,8670,8670,0
|
|
20231122,153700,62519100,8670,8670,8670,8670,0
|
|
20231122,153600,62519100,8670,8670,8670,8670,0
|
|
20231122,153500,62519100,8670,8670,8670,8670,0
|
|
20231122,153400,62519100,8670,8670,8670,8670,0
|
|
20231122,153300,62519100,8670,8670,8670,8670,0
|
|
20231122,153200,62519100,8670,8670,8670,8670,0
|
|
20231122,153100,62519100,8670,8670,8670,8670,0
|
|
20231122,153000,62519100,8670,8670,8670,8670,109
|
|
20231122,152900,61574070,8650,8650,8650,8650,0
|
|
20231122,152800,61574070,8650,8650,8650,8650,0
|
|
20231122,152700,61574070,8650,8650,8650,8650,0
|
|
20231122,152600,61574070,8650,8650,8650,8650,0
|
|
20231122,152500,61574070,8650,8650,8650,8650,0
|
|
20231122,152400,61574070,8650,8650,8650,8650,0
|
|
20231122,152300,61574070,8650,8650,8650,8650,0
|
|
20231122,152200,61574070,8650,8650,8650,8650,0
|
|
20231122,152100,61574070,8650,8650,8650,8650,0
|
|
20231122,152000,61574070,8650,8650,8650,8650,0
|
|
20231122,151900,61574070,8650,8650,8650,8650,12
|
|
20231122,151800,61470270,8650,8650,8650,8650,0
|
|
20231122,151700,61470270,8650,8650,8650,8650,0
|
|
20231122,151600,61470270,8650,8650,8650,8650,0
|
|
20231122,151500,61470270,8650,8650,8650,8650,0
|
|
20231122,151400,61470270,8650,8650,8650,8650,0
|
|
20231122,151300,61470270,8650,8630,8650,8630,6
|
|
20231122,151200,61418460,8620,8620,8620,8620,0
|
|
20231122,151100,61418460,8620,8620,8620,8620,0
|
|
20231122,151000,61418460,8620,8620,8620,8620,0
|
|
20231122,150900,61418460,8620,8620,8620,8620,0
|
|
20231122,150800,61418460,8620,8620,8620,8620,0
|
|
20231122,150700,61418460,8620,8620,8620,8620,0
|
|
20231122,150600,61418460,8620,8620,8620,8620,0
|
|
20231122,150500,61418460,8620,8620,8620,8620,0
|
|
20231122,150400,61418460,8620,8620,8620,8620,0
|
|
20231122,150300,61418460,8620,8620,8620,8620,0
|
|
20231122,150200,61418460,8620,8620,8620,8620,0
|
|
20231122,150100,61418460,8620,8620,8620,8620,6
|
|
20231122,150000,61366740,8580,8580,8580,8580,0
|
|
20231122,145900,61366740,8580,8580,8580,8580,0
|
|
20231122,145800,61366740,8580,8580,8580,8580,1
|
|
20231122,145700,61358160,8570,8550,8570,8550,480
|
|
20231122,145600,57245140,8530,8560,8560,8530,485
|
|
20231122,145500,53100840,8560,8560,8560,8560,0
|
|
20231122,145400,53100840,8560,8560,8560,8560,0
|
|
20231122,145300,53100840,8560,8560,8560,8560,0
|
|
20231122,145200,53100840,8560,8560,8560,8560,0
|
|
20231122,145100,53100840,8560,8560,8560,8560,0
|
|
20231122,145000,53100840,8560,8560,8560,8560,0
|
|
20231122,144900,53100840,8560,8560,8560,8560,972
|
|
20231122,144800,44780520,8570,8590,8590,8570,227
|
|
20231122,144700,42834160,8590,8600,8600,8590,88
|
|
20231122,144600,42078090,8600,8600,8600,8600,0
|
|
20231122,144500,42078090,8600,8600,8600,8600,15
|
|
20231122,144400,41949090,8600,8600,8600,8600,0
|
|
20231122,144300,41949090,8600,8600,8600,8600,0
|
|
20231122,144200,41949090,8600,8600,8600,8600,65
|
|
20231122,144100,41390090,8630,8630,8630,8630,0
|
|
20231122,144000,41390090,8630,8630,8630,8630,0
|
|
20231122,143900,41390090,8630,8630,8630,8630,0
|
|
20231122,143800,41390090,8630,8630,8630,8630,0
|
|
20231122,143700,41390090,8630,8630,8630,8630,0
|
|
20231122,143600,41390090,8630,8630,8630,8630,0
|
|
20231122,143500,41390090,8630,8630,8630,8630,1
|
|
20231122,143400,41381460,8600,8600,8600,8600,0
|
|
20231122,143300,41381460,8600,8600,8600,8600,0
|
|
20231122,143200,41381460,8600,8600,8600,8600,5
|
|
20231122,143100,41338460,8620,8620,8620,8620,0
|
|
20231122,143000,41338460,8620,8620,8620,8620,3
|
|
20231122,142900,41312600,8620,8620,8620,8620,0
|
|
20231122,142800,41312600,8620,8620,8620,8620,1
|
|
20231122,142700,41303980,8620,8620,8620,8620,4
|
|
20231122,142600,41269500,8630,8630,8630,8630,116
|
|
20231122,142500,40268420,8600,8600,8600,8600,0
|
|
20231122,142400,40268420,8600,8600,8600,8600,0
|
|
20231122,142300,40268420,8600,8600,8600,8600,0
|
|
20231122,142200,40268420,8600,8600,8600,8600,0
|
|
20231122,142100,40268420,8600,8600,8600,8600,0
|
|
20231122,142000,40268420,8600,8600,8600,8600,0
|
|
20231122,141900,40268420,8600,8600,8600,8600,25
|
|
20231122,141800,40053420,8640,8640,8640,8640,0
|
|
20231122,141700,40053420,8640,8640,8640,8640,0
|
|
20231122,141600,40053420,8640,8640,8640,8640,1
|
|
20231122,141500,40044780,8650,8650,8650,8650,0
|
|
20231122,141400,40044780,8650,8650,8650,8650,0
|
|
20231122,141300,40044780,8650,8650,8650,8650,0
|
|
20231122,141200,40044780,8650,8650,8650,8650,0
|
|
20231122,141100,40044780,8650,8650,8650,8650,0
|
|
20231122,141000,40044780,8650,8650,8650,8650,0
|
|
20231122,140900,40044780,8650,8650,8650,8650,0
|
|
20231122,140800,40044780,8650,8650,8650,8650,0
|
|
20231122,140700,40044780,8650,8650,8650,8650,1
|
|
20231122,140600,40036130,8650,8650,8650,8650,0
|
|
20231122,140500,40036130,8650,8650,8650,8650,0
|
|
20231122,140400,40036130,8650,8650,8650,8650,0
|
|
20231122,140300,40036130,8650,8650,8650,8650,0
|
|
20231122,140200,40036130,8650,8650,8650,8650,0
|
|
20231122,140100,40036130,8650,8650,8650,8650,0
|
|
20231122,140000,40036130,8650,8650,8650,8650,0
|
|
20231122,135900,40036130,8650,8650,8650,8650,0
|
|
20231122,135800,40036130,8650,8650,8650,8650,0
|
|
20231122,135700,40036130,8650,8650,8650,8650,0
|
|
20231122,135600,40036130,8650,8650,8650,8650,1
|
|
20231122,135500,40027480,8600,8600,8600,8600,0
|
|
20231122,135400,40027480,8600,8600,8600,8600,0
|
|
20231122,135300,40027480,8600,8600,8600,8600,0
|
|
20231122,135200,40027480,8600,8600,8600,8600,0
|
|
20231122,135100,40027480,8600,8600,8600,8600,0
|
|
20231122,135000,40027480,8600,8600,8600,8600,0
|
|
20231122,134900,40027480,8600,8600,8600,8600,0
|
|
20231122,134800,40027480,8600,8600,8600,8600,0
|
|
20231122,134700,40027480,8600,8600,8600,8600,310
|
|
20231122,134600,37361480,8600,8600,8600,8600,0
|
|
20231122,134500,37361480,8600,8600,8600,8600,0
|
|
20231122,134400,37361480,8600,8600,8600,8600,0
|
|
20231122,134300,37361480,8600,8600,8600,8600,0
|
|
20231122,134200,37361480,8600,8620,8620,8600,190
|
|
20231122,134100,35724750,8650,8650,8650,8650,0
|
|
20231122,134000,35724750,8650,8650,8650,8650,0
|
|
20231122,133900,35724750,8650,8650,8650,8650,106
|
|
20231122,133800,34807850,8650,8650,8650,8650,0
|
|
20231122,133700,34807850,8650,8650,8650,8650,0
|
|
20231122,133600,34807850,8650,8650,8650,8650,0
|
|
20231122,133500,34807850,8650,8650,8650,8650,0
|
|
20231122,133400,34807850,8650,8650,8650,8650,0
|
|
20231122,133300,34807850,8650,8650,8650,8650,0
|
|
20231122,133200,34807850,8650,8650,8650,8650,0
|
|
20231122,133100,34807850,8650,8650,8650,8650,0
|
|
20231122,133000,34807850,8650,8650,8650,8650,0
|
|
20231122,132900,34807850,8650,8650,8650,8650,0
|
|
20231122,132800,34807850,8650,8650,8650,8650,0
|
|
20231122,132700,34807850,8650,8650,8650,8650,0
|
|
20231122,132600,34807850,8650,8650,8650,8650,1
|
|
20231122,132500,34799200,8610,8610,8610,8610,0
|
|
20231122,132400,34799200,8610,8610,8610,8610,0
|
|
20231122,132300,34799200,8610,8610,8610,8610,0
|
|
20231122,132200,34799200,8610,8610,8610,8610,0
|
|
20231122,132100,34799200,8610,8610,8610,8610,0
|
|
20231122,132000,34799200,8610,8610,8610,8610,0
|
|
20231122,131900,34799200,8610,8610,8610,8610,0
|
|
20231122,131800,34799200,8610,8610,8610,8610,13
|
|
20231122,131700,34687270,8650,8650,8650,8650,0
|
|
20231122,131600,34687270,8650,8650,8650,8650,0
|
|
20231122,131500,34687270,8650,8650,8650,8650,0
|
|
20231122,131400,34687270,8650,8650,8650,8650,0
|
|
20231122,131300,34687270,8650,8650,8650,8650,0
|
|
20231122,131200,34687270,8650,8650,8650,8650,0
|
|
20231122,131100,34687270,8650,8650,8650,8650,0
|
|
20231122,131000,34687270,8650,8650,8650,8650,0
|
|
20231122,130900,34687270,8650,8650,8650,8650,0
|
|
20231122,130800,34687270,8650,8650,8650,8650,0
|
|
20231122,130700,34687270,8650,8650,8650,8650,0
|
|
20231122,130600,34687270,8650,8650,8650,8650,0
|
|
20231122,130500,34687270,8650,8650,8650,8650,0
|
|
20231122,130400,34687270,8650,8650,8650,8650,0
|
|
20231122,130300,34687270,8650,8650,8650,8650,0
|
|
20231122,130200,34687270,8650,8650,8650,8650,0
|
|
20231122,130100,34687270,8650,8650,8650,8650,0
|
|
20231122,130000,34687270,8650,8650,8650,8650,0
|
|
20231122,125900,34687270,8650,8650,8650,8650,3
|
|
20231122,125800,34661320,8650,8650,8650,8650,0
|
|
20231122,125700,34661320,8650,8650,8650,8650,11
|
|
20231122,125600,34566170,8650,8650,8650,8650,0
|
|
20231122,125500,34566170,8650,8650,8650,8650,0
|
|
20231122,125400,34566170,8650,8650,8650,8650,0
|
|
20231122,125300,34566170,8650,8650,8650,8650,0
|
|
20231122,125200,34566170,8650,8650,8650,8650,0
|
|
20231122,125100,34566170,8650,8650,8650,8650,0
|
|
20231122,125000,34566170,8650,8650,8650,8650,0
|
|
20231122,124900,34566170,8650,8650,8650,8650,0
|
|
20231122,124800,34566170,8650,8650,8650,8650,0
|
|
20231122,124700,34566170,8650,8650,8650,8650,0
|
|
20231122,124600,34566170,8650,8650,8650,8650,0
|
|
20231122,124500,34566170,8650,8650,8650,8650,0
|
|
20231122,124400,34566170,8650,8650,8650,8650,0
|
|
20231122,124300,34566170,8650,8650,8650,8650,0
|
|
20231122,124200,34566170,8650,8650,8650,8650,0
|
|
20231122,124100,34566170,8650,8650,8650,8650,0
|
|
20231122,124000,34566170,8650,8650,8650,8650,0
|
|
20231122,123900,34566170,8650,8650,8650,8650,0
|
|
20231122,123800,34566170,8650,8650,8650,8650,0
|
|
20231122,123700,34566170,8650,8650,8650,8650,1
|
|
20231122,123600,34557520,8650,8650,8650,8650,0
|
|
20231122,123500,34557520,8650,8650,8650,8650,0
|
|
20231122,123400,34557520,8650,8650,8650,8650,0
|
|
20231122,123300,34557520,8650,8650,8650,8650,0
|
|
20231122,123200,34557520,8650,8650,8650,8650,0
|
|
20231122,123100,34557520,8650,8650,8650,8650,0
|
|
20231122,123000,34557520,8650,8650,8650,8650,0
|
|
20231122,122900,34557520,8650,8650,8650,8650,0
|
|
20231122,122800,34557520,8650,8650,8650,8650,0
|
|
20231122,122700,34557520,8650,8650,8650,8650,0
|
|
20231122,122600,34557520,8650,8650,8650,8650,0
|
|
20231122,122500,34557520,8650,8650,8650,8650,0
|
|
20231122,122400,34557520,8650,8650,8650,8650,0
|
|
20231122,122300,34557520,8650,8650,8650,8650,1
|
|
20231122,122200,34548870,8640,8640,8640,8640,0
|
|
20231122,122100,34548870,8640,8640,8640,8640,0
|
|
20231122,122000,34548870,8640,8640,8640,8640,0
|
|
20231122,121900,34548870,8640,8640,8640,8640,0
|
|
20231122,121800,34548870,8640,8640,8640,8640,0
|
|
20231122,121700,34548870,8640,8640,8640,8640,0
|
|
20231122,121600,34548870,8640,8640,8640,8640,0
|
|
20231122,121500,34548870,8640,8640,8640,8640,0
|
|
20231122,121400,34548870,8640,8640,8640,8640,0
|
|
20231122,121300,34548870,8640,8640,8640,8640,0
|
|
20231122,121200,34548870,8640,8640,8640,8640,0
|
|
20231122,121100,34548870,8640,8640,8640,8640,0
|
|
20231122,121000,34548870,8640,8640,8640,8640,0
|
|
20231122,120900,34548870,8640,8640,8640,8640,0
|
|
20231122,120800,34548870,8640,8640,8640,8640,0
|
|
20231122,120700,34548870,8640,8640,8640,8640,0
|
|
20231122,120600,34548870,8640,8640,8640,8640,0
|
|
20231122,120500,34548870,8640,8640,8640,8640,0
|
|
20231122,120400,34548870,8640,8640,8640,8640,0
|
|
20231122,120300,34548870,8640,8640,8640,8640,0
|
|
20231122,120200,34548870,8640,8640,8640,8640,0
|
|
20231122,120100,34548870,8640,8640,8640,8640,0
|
|
20231122,120000,34548870,8640,8640,8640,8640,1
|
|
20231122,115900,34540230,8650,8650,8650,8650,0
|
|
20231122,115800,34540230,8650,8650,8650,8650,0
|
|
20231122,115700,34540230,8650,8650,8650,8650,0
|
|
20231122,115600,34540230,8650,8650,8650,8650,0
|
|
20231122,115500,34540230,8650,8650,8650,8650,0
|
|
20231122,115400,34540230,8650,8650,8650,8650,0
|
|
20231122,115300,34540230,8650,8650,8650,8650,0
|
|
20231122,115200,34540230,8650,8650,8650,8650,0
|
|
20231122,115100,34540230,8650,8650,8650,8650,0
|
|
20231122,115000,34540230,8650,8650,8650,8650,0
|
|
20231122,114900,34540230,8650,8650,8650,8650,0
|
|
20231122,114800,34540230,8650,8650,8650,8650,0
|
|
20231122,114700,34540230,8650,8650,8650,8650,0
|
|
20231122,114600,34540230,8650,8650,8650,8650,0
|
|
20231122,114500,34540230,8650,8650,8650,8650,0
|
|
20231122,114400,34540230,8650,8650,8650,8650,0
|
|
20231122,114300,34540230,8650,8650,8650,8650,0
|
|
20231122,114200,34540230,8650,8650,8650,8650,0
|
|
20231122,114100,34540230,8650,8650,8650,8650,0
|
|
20231122,114000,34540230,8650,8650,8650,8650,0
|
|
20231122,113900,34540230,8650,8650,8650,8650,0
|
|
20231122,113800,34540230,8650,8650,8650,8650,0
|
|
20231122,113700,34540230,8650,8650,8650,8650,0
|
|
20231122,113600,34540230,8650,8650,8650,8650,0
|
|
20231122,113500,34540230,8650,8650,8650,8650,1
|
|
20231122,113400,34531580,8600,8600,8600,8600,0
|
|
20231122,113300,34531580,8600,8600,8600,8600,131
|
|
20231122,113200,33404980,8600,8600,8600,8600,0
|
|
20231122,113100,33404980,8600,8600,8600,8600,0
|
|
20231122,113000,33404980,8600,8600,8600,8600,0
|
|
20231122,112900,33404980,8600,8600,8600,8600,0
|
|
20231122,112800,33404980,8600,8600,8600,8600,0
|
|
20231122,112700,33404980,8600,8600,8600,8600,0
|
|
20231122,112600,33404980,8600,8600,8600,8600,0
|
|
20231122,112500,33404980,8600,8600,8600,8600,0
|
|
20231122,112400,33404980,8600,8600,8600,8600,177
|
|
20231122,112300,31882780,8600,8600,8600,8600,2
|
|
20231122,112200,31865580,8600,8600,8600,8600,0
|
|
20231122,112100,31865580,8600,8600,8600,8600,0
|
|
20231122,112000,31865580,8600,8600,8600,8600,0
|
|
20231122,111900,31865580,8600,8600,8600,8600,0
|
|
20231122,111800,31865580,8600,8600,8600,8600,0
|
|
20231122,111700,31865580,8600,8600,8600,8600,0
|
|
20231122,111600,31865580,8600,8570,8600,8570,3
|
|
20231122,111500,31839810,8560,8560,8560,8560,0
|
|
20231122,111400,31839810,8560,8570,8570,8560,19
|
|
20231122,111300,31677140,8600,8570,8600,8570,94
|
|
20231122,111200,30871230,8570,8570,8570,8570,20
|
|
20231122,111100,30699830,8600,8600,8600,8600,0
|
|
20231122,111000,30699830,8600,8600,8600,8600,0
|
|
20231122,110900,30699830,8600,8600,8600,8600,0
|
|
20231122,110800,30699830,8600,8600,8600,8600,0
|
|
20231122,110700,30699830,8600,8600,8600,8600,0
|
|
20231122,110600,30699830,8600,8600,8600,8600,0
|
|
20231122,110500,30699830,8600,8590,8600,8590,175
|
|
20231122,110400,29194840,8550,8550,8550,8550,15
|
|
20231122,110300,29066590,8550,8590,8590,8550,485
|
|
20231122,110200,24916010,8600,8600,8600,8600,0
|
|
20231122,110100,24916010,8600,8600,8600,8600,0
|
|
20231122,110000,24916010,8600,8600,8600,8600,1
|
|
20231122,105900,24907410,8580,8580,8580,8580,0
|
|
20231122,105800,24907410,8580,8580,8580,8580,0
|
|
20231122,105700,24907410,8580,8580,8580,8580,0
|
|
20231122,105600,24907410,8580,8580,8580,8580,0
|
|
20231122,105500,24907410,8580,8580,8580,8580,0
|
|
20231122,105400,24907410,8580,8580,8580,8580,0
|
|
20231122,105300,24907410,8580,8580,8580,8580,0
|
|
20231122,105200,24907410,8580,8580,8580,8580,0
|
|
20231122,105100,24907410,8580,8580,8580,8580,0
|
|
20231122,105000,24907410,8580,8580,8580,8580,58
|
|
20231122,104900,24409770,8580,8580,8580,8580,6
|
|
20231122,104800,24358290,8580,8600,8600,8580,438
|
|
20231122,104700,20600090,8660,8660,8660,8660,0
|
|
20231122,104600,20600090,8660,8660,8660,8660,0
|
|
20231122,104500,20600090,8660,8650,8660,8650,89
|
|
20231122,104400,19829970,8580,8580,8580,8580,59
|
|
20231122,104300,19323750,8650,8650,8650,8650,0
|
|
20231122,104200,19323750,8650,8650,8650,8650,0
|
|
20231122,104100,19323750,8650,8650,8650,8650,0
|
|
20231122,104000,19323750,8650,8650,8650,8650,0
|
|
20231122,103900,19323750,8650,8650,8650,8650,0
|
|
20231122,103800,19323750,8650,8650,8650,8650,0
|
|
20231122,103700,19323750,8650,8650,8650,8650,0
|
|
20231122,103600,19323750,8650,8650,8650,8650,0
|
|
20231122,103500,19323750,8650,8650,8650,8650,0
|
|
20231122,103400,19323750,8650,8650,8650,8650,0
|
|
20231122,103300,19323750,8650,8650,8650,8650,1
|
|
20231122,103200,19315100,8560,8570,8570,8560,58
|
|
20231122,103100,18818610,8570,8590,8590,8570,307
|
|
20231122,103000,16185210,8600,8600,8600,8600,0
|
|
20231122,102900,16185210,8600,8600,8600,8600,0
|
|
20231122,102800,16185210,8600,8600,8600,8600,10
|
|
20231122,102700,16099210,8600,8600,8600,8600,0
|
|
20231122,102600,16099210,8600,8600,8600,8600,0
|
|
20231122,102500,16099210,8600,8600,8600,8600,0
|
|
20231122,102400,16099210,8600,8600,8600,8600,0
|
|
20231122,102300,16099210,8600,8600,8600,8600,0
|
|
20231122,102200,16099210,8600,8600,8600,8600,0
|
|
20231122,102100,16099210,8600,8600,8600,8600,0
|
|
20231122,102000,16099210,8600,8600,8600,8600,0
|
|
20231122,101900,16099210,8600,8600,8600,8600,264
|
|
20231122,101800,13828810,8600,8620,8620,8600,44
|
|
20231122,101700,13450000,8660,8660,8660,8660,0
|
|
20231122,101600,13450000,8660,8660,8660,8660,0
|
|
20231122,101500,13450000,8660,8660,8660,8660,0
|
|
20231122,101400,13450000,8660,8660,8660,8660,0
|
|
20231122,101300,13450000,8660,8660,8660,8660,0
|
|
20231122,101200,13450000,8660,8660,8660,8660,0
|
|
20231122,101100,13450000,8660,8660,8660,8660,0
|
|
20231122,101000,13450000,8660,8660,8660,8660,0
|
|
20231122,100900,13450000,8660,8660,8660,8660,0
|
|
20231122,100800,13450000,8660,8660,8660,8660,0
|
|
20231122,100700,13450000,8660,8660,8660,8660,0
|
|
20231122,100600,13450000,8660,8660,8660,8660,0
|
|
20231122,100500,13450000,8660,8660,8660,8660,0
|
|
20231122,100400,13450000,8660,8660,8660,8660,0
|
|
20231122,100300,13450000,8660,8660,8660,8660,0
|
|
20231122,100200,13450000,8660,8660,8660,8660,0
|
|
20231122,100100,13450000,8660,8660,8660,8660,0
|
|
20231122,100000,13450000,8660,8660,8660,8660,0
|
|
20231122,095900,13450000,8660,8660,8660,8660,0
|
|
20231122,095800,13450000,8660,8660,8660,8660,0
|
|
20231122,095700,13450000,8660,8660,8660,8660,0
|
|
20231122,095600,13450000,8660,8660,8660,8660,0
|
|
20231122,095500,13450000,8660,8660,8660,8660,0
|
|
20231122,095400,13450000,8660,8660,8660,8660,0
|
|
20231122,095300,13450000,8660,8660,8660,8660,0
|
|
20231122,095200,13450000,8660,8660,8660,8660,0
|
|
20231122,095100,13450000,8660,8660,8660,8660,0
|
|
20231122,095000,13450000,8660,8660,8660,8660,0
|
|
20231122,094900,13450000,8660,8660,8660,8660,0
|
|
20231122,094800,13450000,8660,8660,8660,8660,0
|
|
20231122,094700,13450000,8660,8660,8660,8660,0
|
|
20231122,094600,13450000,8660,8660,8660,8660,0
|
|
20231122,094500,13450000,8660,8660,8660,8660,0
|
|
20231122,094400,13450000,8660,8660,8660,8660,0
|
|
20231122,094300,13450000,8660,8660,8660,8660,3
|
|
20231122,094200,13424020,8600,8600,8600,8600,0
|
|
20231122,094100,13424020,8600,8600,8600,8600,0
|
|
20231122,094000,13424020,8600,8600,8600,8600,0
|
|
20231122,093900,13424020,8600,8600,8600,8600,0
|
|
20231122,093800,13424020,8600,8600,8600,8600,0
|
|
20231122,093700,13424020,8600,8600,8600,8600,0
|
|
20231122,093600,13424020,8600,8600,8600,8600,0
|
|
20231122,093500,13424020,8600,8600,8600,8600,0
|
|
20231122,093400,13424020,8600,8600,8600,8600,1
|
|
20231122,093300,13415420,8670,8670,8670,8670,0
|
|
20231122,093200,13415420,8670,8670,8670,8670,0
|
|
20231122,093100,13415420,8670,8600,8670,8600,34
|
|
20231122,093000,13122950,8600,8660,8660,8600,472
|
|
20231122,092900,9059700,8660,8660,8660,8660,5
|
|
20231122,092800,9016400,8670,8670,8670,8670,0
|
|
20231122,092700,9016400,8670,8670,8670,8670,0
|
|
20231122,092600,9016400,8670,8670,8670,8670,0
|
|
20231122,092500,9016400,8670,8670,8670,8670,0
|
|
20231122,092400,9016400,8670,8670,8670,8670,0
|
|
20231122,092300,9016400,8670,8670,8670,8670,39
|
|
20231122,092200,8678270,8670,8660,8670,8660,16
|
|
20231122,092100,8539580,8680,8750,8750,8670,54
|
|
20231122,092000,8071160,8740,8740,8740,8740,5
|
|
20231122,091900,8027460,8680,8680,8680,8680,0
|
|
20231122,091800,8027460,8680,8680,8680,8680,70
|
|
20231122,091700,7419860,8680,8680,8680,8680,0
|
|
20231122,091600,7419860,8680,8680,8680,8680,50
|
|
20231122,091500,6985860,8680,8680,8680,8680,104
|
|
20231122,091400,6083140,8670,8740,8740,8670,346
|
|
20231122,091300,3080490,8670,8670,8670,8670,0
|
|
20231122,091200,3080490,8670,8730,8730,8670,115
|
|
20231122,091100,2079180,8810,8780,8810,8780,21
|
|
20231122,091000,1894440,8780,8780,8780,8780,0
|
|
20231122,090900,1894440,8780,8780,8780,8780,0
|
|
20231122,090800,1894440,8780,8780,8780,8780,10
|
|
20231122,090700,1806640,8780,8710,8780,8700,60
|
|
20231122,090600,1283900,8700,8700,8700,8700,1
|
|
20231122,090500,1275200,8700,8700,8700,8700,0
|
|
20231122,090400,1275200,8700,8700,8700,8700,0
|
|
20231122,090300,1275200,8700,8700,8700,8700,0
|
|
20231122,090200,1275200,8700,8700,8700,8700,1
|
|
20231122,090100,1266500,8770,8750,8770,8750,20
|
|
20231122,090000,1091200,8800,8800,8800,8800,124
|