598 lines
27 KiB
CSV
598 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185500,39102010,3480,3480,3480,3480,1244
|
|
20231122,185400,39102010,3480,3480,3480,3480,0
|
|
20231122,185300,39102010,3480,3480,3480,3480,0
|
|
20231122,185200,39102010,3480,3480,3480,3480,0
|
|
20231122,185100,39102010,3480,3480,3480,3480,0
|
|
20231122,185000,39102010,3480,3480,3480,3480,0
|
|
20231122,184900,39102010,3480,3480,3480,3480,0
|
|
20231122,184800,39102010,3480,3480,3480,3480,0
|
|
20231122,184700,39102010,3480,3480,3480,3480,0
|
|
20231122,184600,39102010,3480,3480,3480,3480,0
|
|
20231122,184500,39102010,3480,3480,3480,3480,0
|
|
20231122,184400,39102010,3480,3480,3480,3480,0
|
|
20231122,184300,39102010,3480,3480,3480,3480,0
|
|
20231122,184200,39102010,3480,3480,3480,3480,0
|
|
20231122,184100,39102010,3480,3480,3480,3480,0
|
|
20231122,184000,39102010,3480,3480,3480,3480,0
|
|
20231122,183900,39102010,3480,3480,3480,3480,0
|
|
20231122,183800,39102010,3480,3480,3480,3480,0
|
|
20231122,183700,39102010,3480,3480,3480,3480,0
|
|
20231122,183600,39102010,3480,3480,3480,3480,0
|
|
20231122,183500,39102010,3480,3480,3480,3480,0
|
|
20231122,183400,39102010,3480,3480,3480,3480,0
|
|
20231122,183300,39102010,3480,3480,3480,3480,0
|
|
20231122,183200,39102010,3480,3480,3480,3480,0
|
|
20231122,183100,39102010,3480,3480,3480,3480,0
|
|
20231122,183000,39102010,3480,3480,3480,3480,0
|
|
20231122,182900,39102010,3480,3480,3480,3480,0
|
|
20231122,182800,39102010,3480,3480,3480,3480,0
|
|
20231122,182700,39102010,3480,3480,3480,3480,0
|
|
20231122,182600,39102010,3480,3480,3480,3480,0
|
|
20231122,182500,39102010,3480,3480,3480,3480,1244
|
|
20231122,182400,39102010,3480,3480,3480,3480,0
|
|
20231122,182300,39102010,3480,3480,3480,3480,0
|
|
20231122,182200,39102010,3480,3480,3480,3480,0
|
|
20231122,182100,39102010,3480,3480,3480,3480,0
|
|
20231122,182000,39102010,3480,3480,3480,3480,0
|
|
20231122,181900,39102010,3480,3480,3480,3480,0
|
|
20231122,181800,39102010,3480,3480,3480,3480,0
|
|
20231122,181700,39102010,3480,3480,3480,3480,0
|
|
20231122,181600,39102010,3480,3480,3480,3480,0
|
|
20231122,181500,39102010,3480,3480,3480,3480,0
|
|
20231122,181400,39102010,3480,3480,3480,3480,0
|
|
20231122,181300,39102010,3480,3480,3480,3480,0
|
|
20231122,181200,39102010,3480,3480,3480,3480,0
|
|
20231122,181100,39102010,3480,3480,3480,3480,0
|
|
20231122,181000,39102010,3480,3480,3480,3480,0
|
|
20231122,180900,39102010,3480,3480,3480,3480,0
|
|
20231122,180800,39102010,3480,3480,3480,3480,0
|
|
20231122,180700,39102010,3480,3480,3480,3480,0
|
|
20231122,180600,39102010,3480,3480,3480,3480,0
|
|
20231122,180500,39102010,3480,3480,3480,3480,0
|
|
20231122,180400,39102010,3480,3480,3480,3480,0
|
|
20231122,180300,39102010,3480,3480,3480,3480,0
|
|
20231122,180200,39102010,3480,3480,3480,3480,0
|
|
20231122,180100,39102010,3480,3480,3480,3480,0
|
|
20231122,180000,39102010,3480,3480,3480,3480,0
|
|
20231122,175900,39102010,3480,3480,3480,3480,0
|
|
20231122,175800,39102010,3480,3480,3480,3480,0
|
|
20231122,175700,39102010,3480,3480,3480,3480,0
|
|
20231122,175600,39102010,3480,3480,3480,3480,0
|
|
20231122,175500,39102010,3480,3480,3480,3480,1244
|
|
20231122,175400,39102010,3480,3480,3480,3480,0
|
|
20231122,175300,39102010,3480,3480,3480,3480,0
|
|
20231122,175200,39102010,3480,3480,3480,3480,0
|
|
20231122,175100,39102010,3480,3480,3480,3480,0
|
|
20231122,175000,39102010,3480,3480,3480,3480,0
|
|
20231122,174900,39102010,3480,3480,3480,3480,0
|
|
20231122,174800,39102010,3480,3480,3480,3480,0
|
|
20231122,174700,39102010,3480,3480,3480,3480,0
|
|
20231122,174600,39102010,3480,3480,3480,3480,0
|
|
20231122,174500,39102010,3480,3480,3480,3480,0
|
|
20231122,174400,39102010,3480,3480,3480,3480,0
|
|
20231122,174300,39102010,3480,3480,3480,3480,0
|
|
20231122,174200,39102010,3480,3480,3480,3480,0
|
|
20231122,174100,39102010,3480,3480,3480,3480,0
|
|
20231122,174000,39102010,3480,3480,3480,3480,0
|
|
20231122,173900,39102010,3480,3480,3480,3480,0
|
|
20231122,173800,39102010,3480,3480,3480,3480,0
|
|
20231122,173700,39102010,3480,3480,3480,3480,0
|
|
20231122,173600,39102010,3480,3480,3480,3480,0
|
|
20231122,173500,39102010,3480,3480,3480,3480,0
|
|
20231122,173400,39102010,3480,3480,3480,3480,0
|
|
20231122,173300,39102010,3480,3480,3480,3480,0
|
|
20231122,173200,39102010,3480,3480,3480,3480,0
|
|
20231122,173100,39102010,3480,3480,3480,3480,0
|
|
20231122,173000,39102010,3480,3480,3480,3480,0
|
|
20231122,172900,39102010,3480,3480,3480,3480,0
|
|
20231122,172800,39102010,3480,3480,3480,3480,0
|
|
20231122,172700,39102010,3480,3480,3480,3480,0
|
|
20231122,172600,39102010,3480,3480,3480,3480,0
|
|
20231122,172500,39102010,3480,3480,3480,3480,1244
|
|
20231122,172400,39102010,3480,3480,3480,3480,0
|
|
20231122,172300,39102010,3480,3480,3480,3480,0
|
|
20231122,172200,39102010,3480,3480,3480,3480,0
|
|
20231122,172100,39102010,3480,3480,3480,3480,0
|
|
20231122,172000,39102010,3480,3480,3480,3480,0
|
|
20231122,171900,39102010,3480,3480,3480,3480,0
|
|
20231122,171800,39102010,3480,3480,3480,3480,0
|
|
20231122,171700,39102010,3480,3480,3480,3480,0
|
|
20231122,171600,39102010,3480,3480,3480,3480,0
|
|
20231122,171500,39102010,3480,3480,3480,3480,0
|
|
20231122,171400,39102010,3480,3480,3480,3480,0
|
|
20231122,171300,39102010,3480,3480,3480,3480,0
|
|
20231122,171200,39102010,3480,3480,3480,3480,0
|
|
20231122,171100,39102010,3480,3480,3480,3480,0
|
|
20231122,171000,39102010,3480,3480,3480,3480,0
|
|
20231122,170900,39102010,3480,3480,3480,3480,0
|
|
20231122,170800,39102010,3480,3480,3480,3480,0
|
|
20231122,170700,39102010,3480,3480,3480,3480,0
|
|
20231122,170600,39102010,3480,3480,3480,3480,0
|
|
20231122,170500,39102010,3480,3480,3480,3480,0
|
|
20231122,170400,39102010,3480,3480,3480,3480,0
|
|
20231122,170300,39102010,3480,3480,3480,3480,0
|
|
20231122,170200,39102010,3480,3480,3480,3480,0
|
|
20231122,170100,39102010,3480,3480,3480,3480,0
|
|
20231122,170000,39102010,3480,3480,3480,3480,0
|
|
20231122,165900,39102010,3480,3480,3480,3480,0
|
|
20231122,165800,39102010,3480,3480,3480,3480,0
|
|
20231122,165700,39102010,3480,3480,3480,3480,0
|
|
20231122,165600,39102010,3480,3480,3480,3480,0
|
|
20231122,165500,39102010,3480,3480,3480,3480,1244
|
|
20231122,165400,39102010,3480,3480,3480,3480,0
|
|
20231122,165300,39102010,3480,3480,3480,3480,0
|
|
20231122,165200,39102010,3480,3480,3480,3480,0
|
|
20231122,165100,39102010,3480,3480,3480,3480,0
|
|
20231122,165000,39102010,3480,3480,3480,3480,0
|
|
20231122,164900,39102010,3480,3480,3480,3480,0
|
|
20231122,164800,39102010,3480,3480,3480,3480,0
|
|
20231122,164700,39102010,3480,3480,3480,3480,0
|
|
20231122,164600,39102010,3480,3480,3480,3480,0
|
|
20231122,164500,39102010,3480,3480,3480,3480,0
|
|
20231122,164400,39102010,3480,3480,3480,3480,0
|
|
20231122,164300,39102010,3480,3480,3480,3480,0
|
|
20231122,164200,39102010,3480,3480,3480,3480,0
|
|
20231122,164100,39102010,3480,3480,3480,3480,0
|
|
20231122,164000,39102010,3480,3480,3480,3480,0
|
|
20231122,163900,39102010,3480,3480,3480,3480,0
|
|
20231122,163800,39102010,3480,3480,3480,3480,0
|
|
20231122,163700,39102010,3480,3480,3480,3480,0
|
|
20231122,163600,39102010,3480,3480,3480,3480,0
|
|
20231122,163500,39102010,3480,3480,3480,3480,0
|
|
20231122,163400,39102010,3480,3480,3480,3480,0
|
|
20231122,163300,39102010,3480,3480,3480,3480,0
|
|
20231122,163200,39102010,3480,3480,3480,3480,0
|
|
20231122,163100,39102010,3480,3480,3480,3480,0
|
|
20231122,163000,39102010,3480,3480,3480,3480,0
|
|
20231122,162900,39102010,3480,3480,3480,3480,0
|
|
20231122,162800,39102010,3480,3480,3480,3480,0
|
|
20231122,162700,39102010,3480,3480,3480,3480,0
|
|
20231122,162600,39102010,3480,3480,3480,3480,0
|
|
20231122,162500,39102010,3480,3480,3480,3480,1244
|
|
20231122,162400,39102010,3480,3480,3480,3480,0
|
|
20231122,162300,39102010,3480,3480,3480,3480,0
|
|
20231122,162200,39102010,3480,3480,3480,3480,0
|
|
20231122,162100,39102010,3480,3480,3480,3480,0
|
|
20231122,162000,39102010,3480,3480,3480,3480,0
|
|
20231122,161900,39102010,3480,3480,3480,3480,0
|
|
20231122,161800,39102010,3480,3480,3480,3480,0
|
|
20231122,161700,39102010,3480,3480,3480,3480,0
|
|
20231122,161600,39102010,3480,3480,3480,3480,0
|
|
20231122,161500,39102010,3480,3480,3480,3480,0
|
|
20231122,161400,39102010,3480,3480,3480,3480,0
|
|
20231122,161300,39102010,3480,3480,3480,3480,0
|
|
20231122,161200,39102010,3480,3480,3480,3480,0
|
|
20231122,161100,39102010,3480,3480,3480,3480,0
|
|
20231122,161000,39102010,3480,3480,3480,3480,0
|
|
20231122,160900,39102010,3480,3480,3480,3480,0
|
|
20231122,160800,39102010,3480,3480,3480,3480,0
|
|
20231122,160700,39102010,3480,3480,3480,3480,0
|
|
20231122,160600,39102010,3480,3480,3480,3480,0
|
|
20231122,160500,39102010,3480,3480,3480,3480,0
|
|
20231122,160400,39102010,3480,3480,3480,3480,0
|
|
20231122,160300,39102010,3480,3480,3480,3480,0
|
|
20231122,160200,39102010,3480,3480,3480,3480,0
|
|
20231122,160100,39102010,3480,3480,3480,3480,0
|
|
20231122,160000,39102010,3480,3480,3480,3480,0
|
|
20231122,155900,39102010,3480,3480,3480,3480,0
|
|
20231122,155800,39102010,3480,3480,3480,3480,0
|
|
20231122,155700,39102010,3480,3480,3480,3480,0
|
|
20231122,155600,39102010,3480,3480,3480,3480,0
|
|
20231122,155500,39102010,3480,3480,3480,3480,1244
|
|
20231122,155400,39102010,3480,3480,3480,3480,0
|
|
20231122,155300,39102010,3480,3480,3480,3480,0
|
|
20231122,155200,39102010,3480,3480,3480,3480,0
|
|
20231122,155100,39102010,3480,3480,3480,3480,0
|
|
20231122,155000,39102010,3480,3480,3480,3480,0
|
|
20231122,154900,39102010,3480,3480,3480,3480,0
|
|
20231122,154800,39102010,3480,3480,3480,3480,0
|
|
20231122,154700,39102010,3480,3480,3480,3480,0
|
|
20231122,154600,39102010,3480,3480,3480,3480,0
|
|
20231122,154500,39102010,3480,3480,3480,3480,0
|
|
20231122,154400,39102010,3480,3480,3480,3480,0
|
|
20231122,154300,39102010,3480,3480,3480,3480,0
|
|
20231122,154200,39102010,3480,3480,3480,3480,0
|
|
20231122,154100,39102010,3480,3480,3480,3480,0
|
|
20231122,154000,39102010,3480,3480,3480,3480,0
|
|
20231122,153900,39102010,3480,3480,3480,3480,0
|
|
20231122,153800,39102010,3480,3480,3480,3480,0
|
|
20231122,153700,39102010,3480,3480,3480,3480,0
|
|
20231122,153600,39102010,3480,3480,3480,3480,0
|
|
20231122,153500,39102010,3480,3480,3480,3480,0
|
|
20231122,153400,39102010,3480,3480,3480,3480,0
|
|
20231122,153300,39102010,3480,3480,3480,3480,0
|
|
20231122,153200,39102010,3480,3480,3480,3480,0
|
|
20231122,153100,39102010,3480,3480,3480,3480,0
|
|
20231122,153000,39102010,3480,3480,3480,3480,1244
|
|
20231122,152900,34772890,3495,3495,3495,3495,0
|
|
20231122,152800,34772890,3495,3495,3495,3495,0
|
|
20231122,152700,34772890,3495,3495,3495,3495,0
|
|
20231122,152600,34772890,3495,3495,3495,3495,0
|
|
20231122,152500,34772890,3495,3495,3495,3495,0
|
|
20231122,152400,34772890,3495,3495,3495,3495,0
|
|
20231122,152300,34772890,3495,3495,3495,3495,0
|
|
20231122,152200,34772890,3495,3495,3495,3495,0
|
|
20231122,152100,34772890,3495,3495,3495,3495,0
|
|
20231122,152000,34772890,3495,3495,3495,3495,0
|
|
20231122,151900,34772890,3495,3495,3495,3495,2
|
|
20231122,151800,34765900,3475,3485,3490,3475,314
|
|
20231122,151700,33674305,3485,3480,3485,3480,174
|
|
20231122,151600,33068375,3480,3470,3480,3470,280
|
|
20231122,151500,32094265,3480,3480,3480,3480,100
|
|
20231122,151400,31746265,3480,3480,3480,3480,0
|
|
20231122,151300,31746265,3480,3480,3480,3480,0
|
|
20231122,151200,31746265,3480,3475,3480,3475,159
|
|
20231122,151100,31193735,3480,3470,3480,3470,1849
|
|
20231122,151000,24770570,3470,3470,3470,3470,0
|
|
20231122,150900,24770570,3470,3470,3470,3470,0
|
|
20231122,150800,24770570,3470,3470,3470,3470,0
|
|
20231122,150700,24770570,3470,3470,3470,3470,0
|
|
20231122,150600,24770570,3470,3470,3470,3470,0
|
|
20231122,150500,24770570,3470,3470,3470,3470,0
|
|
20231122,150400,24770570,3470,3465,3470,3465,146
|
|
20231122,150300,24264675,3465,3465,3465,3465,208
|
|
20231122,150200,23543955,3465,3465,3465,3465,0
|
|
20231122,150100,23543955,3465,3465,3465,3465,0
|
|
20231122,150000,23543955,3465,3465,3465,3465,0
|
|
20231122,145900,23543955,3465,3465,3465,3465,0
|
|
20231122,145800,23543955,3465,3465,3465,3465,0
|
|
20231122,145700,23543955,3465,3465,3465,3465,0
|
|
20231122,145600,23543955,3465,3465,3465,3465,155
|
|
20231122,145500,23006880,3470,3470,3470,3470,0
|
|
20231122,145400,23006880,3470,3470,3470,3470,0
|
|
20231122,145300,23006880,3470,3470,3470,3470,0
|
|
20231122,145200,23006880,3470,3470,3470,3470,0
|
|
20231122,145100,23006880,3470,3470,3470,3470,0
|
|
20231122,145000,23006880,3470,3470,3470,3470,0
|
|
20231122,144900,23006880,3470,3470,3470,3470,0
|
|
20231122,144800,23006880,3470,3470,3470,3470,0
|
|
20231122,144700,23006880,3470,3470,3470,3470,0
|
|
20231122,144600,23006880,3470,3470,3470,3470,0
|
|
20231122,144500,23006880,3470,3470,3470,3470,0
|
|
20231122,144400,23006880,3470,3470,3470,3470,0
|
|
20231122,144300,23006880,3470,3470,3470,3470,0
|
|
20231122,144200,23006880,3470,3470,3470,3470,0
|
|
20231122,144100,23006880,3470,3470,3470,3470,0
|
|
20231122,144000,23006880,3470,3470,3470,3470,0
|
|
20231122,143900,23006880,3470,3470,3470,3470,0
|
|
20231122,143800,23006880,3470,3470,3470,3470,0
|
|
20231122,143700,23006880,3470,3470,3470,3470,0
|
|
20231122,143600,23006880,3470,3470,3470,3470,0
|
|
20231122,143500,23006880,3470,3470,3470,3470,0
|
|
20231122,143400,23006880,3470,3470,3470,3470,0
|
|
20231122,143300,23006880,3470,3470,3470,3470,0
|
|
20231122,143200,23006880,3470,3470,3470,3470,3
|
|
20231122,143100,22996470,3470,3470,3470,3470,11
|
|
20231122,143000,22958300,3475,3475,3475,3475,0
|
|
20231122,142900,22958300,3475,3475,3475,3475,0
|
|
20231122,142800,22958300,3475,3475,3475,3475,0
|
|
20231122,142700,22958300,3475,3475,3475,3475,0
|
|
20231122,142600,22958300,3475,3475,3475,3475,0
|
|
20231122,142500,22958300,3475,3475,3475,3475,0
|
|
20231122,142400,22958300,3475,3475,3475,3475,0
|
|
20231122,142300,22958300,3475,3475,3475,3475,0
|
|
20231122,142200,22958300,3475,3475,3475,3475,0
|
|
20231122,142100,22958300,3475,3475,3475,3475,0
|
|
20231122,142000,22958300,3475,3475,3475,3475,0
|
|
20231122,141900,22958300,3475,3475,3475,3475,112
|
|
20231122,141800,22569100,3475,3475,3475,3475,0
|
|
20231122,141700,22569100,3475,3475,3475,3475,0
|
|
20231122,141600,22569100,3475,3475,3475,3475,0
|
|
20231122,141500,22569100,3475,3475,3475,3475,0
|
|
20231122,141400,22569100,3475,3475,3475,3475,0
|
|
20231122,141300,22569100,3475,3475,3475,3475,0
|
|
20231122,141200,22569100,3475,3475,3475,3475,16
|
|
20231122,141100,22513500,3475,3475,3475,3475,0
|
|
20231122,141000,22513500,3475,3475,3475,3475,0
|
|
20231122,140900,22513500,3475,3475,3475,3475,0
|
|
20231122,140800,22513500,3475,3475,3475,3475,0
|
|
20231122,140700,22513500,3475,3475,3475,3475,0
|
|
20231122,140600,22513500,3475,3475,3475,3475,0
|
|
20231122,140500,22513500,3475,3470,3475,3470,354
|
|
20231122,140400,21284625,3475,3475,3475,3475,0
|
|
20231122,140300,21284625,3475,3475,3475,3475,0
|
|
20231122,140200,21284625,3475,3475,3475,3475,0
|
|
20231122,140100,21284625,3475,3475,3475,3475,0
|
|
20231122,140000,21284625,3475,3475,3475,3475,0
|
|
20231122,135900,21284625,3475,3475,3475,3475,0
|
|
20231122,135800,21284625,3475,3475,3475,3475,215
|
|
20231122,135700,20537500,3475,3475,3475,3475,0
|
|
20231122,135600,20537500,3475,3475,3475,3475,0
|
|
20231122,135500,20537500,3475,3475,3475,3475,0
|
|
20231122,135400,20537500,3475,3475,3475,3475,1
|
|
20231122,135300,20534025,3460,3460,3460,3460,0
|
|
20231122,135200,20534025,3460,3460,3460,3460,0
|
|
20231122,135100,20534025,3460,3460,3460,3460,0
|
|
20231122,135000,20534025,3460,3460,3460,3460,7
|
|
20231122,134900,20509805,3455,3455,3455,3455,0
|
|
20231122,134800,20509805,3455,3455,3455,3455,0
|
|
20231122,134700,20509805,3455,3455,3455,3455,0
|
|
20231122,134600,20509805,3455,3455,3455,3455,129
|
|
20231122,134500,20064110,3455,3455,3455,3455,0
|
|
20231122,134400,20064110,3455,3455,3455,3455,1
|
|
20231122,134300,20060655,3455,3460,3460,3455,870
|
|
20231122,134200,17054670,3460,3460,3460,3460,0
|
|
20231122,134100,17054670,3460,3460,3460,3460,99
|
|
20231122,134000,16712130,3465,3465,3465,3465,0
|
|
20231122,133900,16712130,3465,3465,3465,3465,0
|
|
20231122,133800,16712130,3465,3465,3465,3465,0
|
|
20231122,133700,16712130,3465,3465,3465,3465,0
|
|
20231122,133600,16712130,3465,3465,3465,3465,0
|
|
20231122,133500,16712130,3465,3465,3465,3465,0
|
|
20231122,133400,16712130,3465,3465,3465,3465,0
|
|
20231122,133300,16712130,3465,3465,3465,3465,0
|
|
20231122,133200,16712130,3465,3465,3465,3465,0
|
|
20231122,133100,16712130,3465,3465,3465,3465,0
|
|
20231122,133000,16712130,3465,3465,3465,3465,0
|
|
20231122,132900,16712130,3465,3465,3465,3465,0
|
|
20231122,132800,16712130,3465,3465,3465,3465,0
|
|
20231122,132700,16712130,3465,3465,3465,3465,0
|
|
20231122,132600,16712130,3465,3465,3465,3465,29
|
|
20231122,132500,16611645,3465,3465,3465,3465,0
|
|
20231122,132400,16611645,3465,3465,3465,3465,0
|
|
20231122,132300,16611645,3465,3465,3465,3465,0
|
|
20231122,132200,16611645,3465,3465,3465,3465,0
|
|
20231122,132100,16611645,3465,3465,3465,3465,0
|
|
20231122,132000,16611645,3465,3465,3465,3465,0
|
|
20231122,131900,16611645,3465,3465,3465,3465,0
|
|
20231122,131800,16611645,3465,3465,3465,3465,300
|
|
20231122,131700,15572145,3465,3465,3465,3465,0
|
|
20231122,131600,15572145,3465,3465,3465,3465,0
|
|
20231122,131500,15572145,3465,3465,3465,3465,0
|
|
20231122,131400,15572145,3465,3465,3465,3465,0
|
|
20231122,131300,15572145,3465,3465,3465,3465,0
|
|
20231122,131200,15572145,3465,3465,3465,3465,0
|
|
20231122,131100,15572145,3465,3465,3465,3465,0
|
|
20231122,131000,15572145,3465,3465,3465,3465,0
|
|
20231122,130900,15572145,3465,3465,3465,3465,7
|
|
20231122,130800,15547890,3465,3465,3465,3465,0
|
|
20231122,130700,15547890,3465,3465,3465,3465,0
|
|
20231122,130600,15547890,3465,3465,3465,3465,0
|
|
20231122,130500,15547890,3465,3465,3465,3465,0
|
|
20231122,130400,15547890,3465,3465,3465,3465,0
|
|
20231122,130300,15547890,3465,3465,3465,3465,0
|
|
20231122,130200,15547890,3465,3465,3465,3465,0
|
|
20231122,130100,15547890,3465,3465,3465,3465,0
|
|
20231122,130000,15547890,3465,3465,3465,3465,0
|
|
20231122,125900,15547890,3465,3465,3465,3465,0
|
|
20231122,125800,15547890,3465,3465,3465,3465,0
|
|
20231122,125700,15547890,3465,3465,3465,3465,0
|
|
20231122,125600,15547890,3465,3465,3465,3465,0
|
|
20231122,125500,15547890,3465,3465,3465,3465,0
|
|
20231122,125400,15547890,3465,3465,3465,3465,0
|
|
20231122,125300,15547890,3465,3465,3465,3465,0
|
|
20231122,125200,15547890,3465,3465,3465,3465,0
|
|
20231122,125100,15547890,3465,3465,3465,3465,0
|
|
20231122,125000,15547890,3465,3465,3465,3465,0
|
|
20231122,124900,15547890,3465,3465,3465,3465,0
|
|
20231122,124800,15547890,3465,3465,3465,3465,0
|
|
20231122,124700,15547890,3465,3465,3465,3465,4
|
|
20231122,124600,15534030,3465,3465,3465,3465,0
|
|
20231122,124500,15534030,3465,3465,3465,3465,0
|
|
20231122,124400,15534030,3465,3465,3465,3465,0
|
|
20231122,124300,15534030,3465,3465,3465,3465,0
|
|
20231122,124200,15534030,3465,3465,3465,3465,0
|
|
20231122,124100,15534030,3465,3465,3465,3465,0
|
|
20231122,124000,15534030,3465,3465,3465,3465,0
|
|
20231122,123900,15534030,3465,3465,3465,3465,0
|
|
20231122,123800,15534030,3465,3465,3465,3465,0
|
|
20231122,123700,15534030,3465,3465,3465,3465,0
|
|
20231122,123600,15534030,3465,3465,3465,3465,0
|
|
20231122,123500,15534030,3465,3465,3465,3465,25
|
|
20231122,123400,15447405,3465,3465,3465,3465,0
|
|
20231122,123300,15447405,3465,3465,3465,3465,0
|
|
20231122,123200,15447405,3465,3465,3465,3465,0
|
|
20231122,123100,15447405,3465,3465,3465,3465,29
|
|
20231122,123000,15346920,3470,3465,3470,3465,483
|
|
20231122,122900,13673265,3465,3455,3465,3455,20
|
|
20231122,122800,13604155,3465,3465,3465,3465,0
|
|
20231122,122700,13604155,3465,3465,3465,3465,0
|
|
20231122,122600,13604155,3465,3465,3465,3465,0
|
|
20231122,122500,13604155,3465,3465,3465,3465,0
|
|
20231122,122400,13604155,3465,3465,3465,3465,0
|
|
20231122,122300,13604155,3465,3465,3465,3465,0
|
|
20231122,122200,13604155,3465,3465,3465,3465,1
|
|
20231122,122100,13600690,3470,3470,3470,3470,0
|
|
20231122,122000,13600690,3470,3470,3470,3470,0
|
|
20231122,121900,13600690,3470,3470,3470,3470,0
|
|
20231122,121800,13600690,3470,3470,3470,3470,0
|
|
20231122,121700,13600690,3470,3470,3470,3470,0
|
|
20231122,121600,13600690,3470,3470,3470,3470,0
|
|
20231122,121500,13600690,3470,3470,3470,3470,0
|
|
20231122,121400,13600690,3470,3470,3470,3470,0
|
|
20231122,121300,13600690,3470,3470,3470,3470,0
|
|
20231122,121200,13600690,3470,3470,3470,3470,0
|
|
20231122,121100,13600690,3470,3470,3470,3470,0
|
|
20231122,121000,13600690,3470,3470,3470,3470,0
|
|
20231122,120900,13600690,3470,3470,3470,3470,0
|
|
20231122,120800,13600690,3470,3470,3470,3470,0
|
|
20231122,120700,13600690,3470,3470,3470,3470,3
|
|
20231122,120600,13590280,3470,3470,3470,3470,0
|
|
20231122,120500,13590280,3470,3470,3470,3470,0
|
|
20231122,120400,13590280,3470,3470,3470,3470,0
|
|
20231122,120300,13590280,3470,3470,3470,3470,0
|
|
20231122,120200,13590280,3470,3470,3470,3470,0
|
|
20231122,120100,13590280,3470,3470,3470,3470,0
|
|
20231122,120000,13590280,3470,3470,3470,3470,0
|
|
20231122,115900,13590280,3470,3470,3470,3470,0
|
|
20231122,115800,13590280,3470,3470,3470,3470,0
|
|
20231122,115700,13590280,3470,3470,3470,3470,0
|
|
20231122,115600,13590280,3470,3470,3470,3470,0
|
|
20231122,115500,13590280,3470,3470,3470,3470,0
|
|
20231122,115400,13590280,3470,3470,3470,3470,5
|
|
20231122,115300,13572930,3470,3470,3470,3470,0
|
|
20231122,115200,13572930,3470,3470,3470,3470,5
|
|
20231122,115100,13555580,3470,3470,3470,3470,0
|
|
20231122,115000,13555580,3470,3470,3470,3470,10
|
|
20231122,114900,13520880,3470,3470,3470,3470,0
|
|
20231122,114800,13520880,3470,3470,3470,3470,0
|
|
20231122,114700,13520880,3470,3470,3470,3470,0
|
|
20231122,114600,13520880,3470,3470,3470,3470,5
|
|
20231122,114500,13503530,3470,3470,3470,3470,59
|
|
20231122,114400,13298800,3470,3470,3470,3470,0
|
|
20231122,114300,13298800,3470,3470,3470,3470,0
|
|
20231122,114200,13298800,3470,3470,3470,3470,1
|
|
20231122,114100,13295330,3470,3470,3470,3470,0
|
|
20231122,114000,13295330,3470,3470,3470,3470,5
|
|
20231122,113900,13277980,3470,3470,3470,3470,0
|
|
20231122,113800,13277980,3470,3470,3470,3470,0
|
|
20231122,113700,13277980,3470,3470,3470,3470,0
|
|
20231122,113600,13277980,3470,3470,3470,3470,0
|
|
20231122,113500,13277980,3470,3470,3470,3470,0
|
|
20231122,113400,13277980,3470,3470,3470,3470,1
|
|
20231122,113300,13274510,3470,3470,3470,3470,0
|
|
20231122,113200,13274510,3470,3470,3470,3470,0
|
|
20231122,113100,13274510,3470,3470,3470,3470,0
|
|
20231122,113000,13274510,3470,3470,3470,3470,0
|
|
20231122,112900,13274510,3470,3470,3470,3470,1
|
|
20231122,112800,13271040,3450,3455,3455,3450,1400
|
|
20231122,112700,8440025,3455,3455,3455,3455,50
|
|
20231122,112600,8267275,3455,3455,3455,3455,200
|
|
20231122,112500,7576275,3455,3455,3455,3455,2
|
|
20231122,112400,7569365,3470,3470,3470,3470,0
|
|
20231122,112300,7569365,3470,3470,3470,3470,0
|
|
20231122,112200,7569365,3470,3470,3470,3470,0
|
|
20231122,112100,7569365,3470,3470,3470,3470,1
|
|
20231122,112000,7565895,3470,3470,3470,3470,0
|
|
20231122,111900,7565895,3470,3470,3470,3470,0
|
|
20231122,111800,7565895,3470,3455,3470,3455,412
|
|
20231122,111700,6142420,3460,3460,3460,3460,189
|
|
20231122,111600,5488480,3465,3465,3465,3465,0
|
|
20231122,111500,5488480,3465,3465,3465,3465,0
|
|
20231122,111400,5488480,3465,3465,3465,3465,0
|
|
20231122,111300,5488480,3465,3465,3465,3465,0
|
|
20231122,111200,5488480,3465,3465,3465,3465,0
|
|
20231122,111100,5488480,3465,3465,3465,3465,0
|
|
20231122,111000,5488480,3465,3465,3465,3465,1
|
|
20231122,110900,5485015,3475,3475,3475,3475,1
|
|
20231122,110800,5481540,3465,3465,3465,3465,0
|
|
20231122,110700,5481540,3465,3465,3465,3465,0
|
|
20231122,110600,5481540,3465,3465,3465,3465,0
|
|
20231122,110500,5481540,3465,3465,3465,3465,389
|
|
20231122,110400,4133655,3470,3470,3470,3470,104
|
|
20231122,110300,3772775,3475,3475,3475,3475,0
|
|
20231122,110200,3772775,3475,3475,3475,3475,0
|
|
20231122,110100,3772775,3475,3475,3475,3475,0
|
|
20231122,110000,3772775,3475,3475,3475,3475,0
|
|
20231122,105900,3772775,3475,3475,3475,3475,0
|
|
20231122,105800,3772775,3475,3475,3475,3475,0
|
|
20231122,105700,3772775,3475,3475,3475,3475,0
|
|
20231122,105600,3772775,3475,3475,3475,3475,0
|
|
20231122,105500,3772775,3475,3475,3475,3475,0
|
|
20231122,105400,3772775,3475,3475,3475,3475,0
|
|
20231122,105300,3772775,3475,3475,3475,3475,0
|
|
20231122,105200,3772775,3475,3475,3475,3475,0
|
|
20231122,105100,3772775,3475,3475,3475,3475,3
|
|
20231122,105000,3762350,3475,3475,3475,3475,0
|
|
20231122,104900,3762350,3475,3475,3475,3475,0
|
|
20231122,104800,3762350,3475,3475,3475,3475,0
|
|
20231122,104700,3762350,3475,3475,3475,3475,0
|
|
20231122,104600,3762350,3475,3475,3475,3475,1
|
|
20231122,104500,3758875,3475,3475,3475,3475,0
|
|
20231122,104400,3758875,3475,3475,3475,3475,0
|
|
20231122,104300,3758875,3475,3475,3475,3475,0
|
|
20231122,104200,3758875,3475,3475,3475,3475,0
|
|
20231122,104100,3758875,3475,3475,3475,3475,0
|
|
20231122,104000,3758875,3475,3475,3475,3475,0
|
|
20231122,103900,3758875,3475,3475,3475,3475,0
|
|
20231122,103800,3758875,3475,3475,3475,3475,0
|
|
20231122,103700,3758875,3475,3475,3475,3475,0
|
|
20231122,103600,3758875,3475,3475,3475,3475,0
|
|
20231122,103500,3758875,3475,3475,3475,3475,0
|
|
20231122,103400,3758875,3475,3475,3475,3475,0
|
|
20231122,103300,3758875,3475,3475,3475,3475,10
|
|
20231122,103200,3724125,3475,3475,3475,3475,0
|
|
20231122,103100,3724125,3475,3475,3475,3475,100
|
|
20231122,103000,3376625,3475,3475,3475,3475,112
|
|
20231122,102900,2987425,3475,3475,3475,3475,0
|
|
20231122,102800,2987425,3475,3475,3475,3475,0
|
|
20231122,102700,2987425,3475,3475,3475,3475,0
|
|
20231122,102600,2987425,3475,3475,3475,3475,0
|
|
20231122,102500,2987425,3475,3475,3475,3475,0
|
|
20231122,102400,2987425,3475,3475,3475,3475,0
|
|
20231122,102300,2987425,3475,3475,3475,3475,0
|
|
20231122,102200,2987425,3475,3475,3475,3475,39
|
|
20231122,102100,2851900,3475,3475,3475,3475,0
|
|
20231122,102000,2851900,3475,3475,3475,3475,0
|
|
20231122,101900,2851900,3475,3475,3475,3475,0
|
|
20231122,101800,2851900,3475,3475,3475,3475,0
|
|
20231122,101700,2851900,3475,3475,3475,3475,0
|
|
20231122,101600,2851900,3475,3475,3475,3475,0
|
|
20231122,101500,2851900,3475,3475,3475,3475,0
|
|
20231122,101400,2851900,3475,3475,3475,3475,2
|
|
20231122,101300,2844950,3475,3475,3475,3475,10
|
|
20231122,101200,2810200,3475,3475,3475,3475,0
|
|
20231122,101100,2810200,3475,3475,3475,3475,30
|
|
20231122,101000,2705950,3475,3475,3475,3475,0
|
|
20231122,100900,2705950,3475,3475,3475,3475,0
|
|
20231122,100800,2705950,3475,3475,3475,3475,0
|
|
20231122,100700,2705950,3475,3470,3475,3470,28
|
|
20231122,100600,2608785,3475,3475,3475,3475,0
|
|
20231122,100500,2608785,3475,3475,3475,3475,0
|
|
20231122,100400,2608785,3475,3470,3475,3470,2
|
|
20231122,100300,2601840,3465,3465,3465,3465,30
|
|
20231122,100200,2497890,3475,3475,3475,3475,0
|
|
20231122,100100,2497890,3475,3475,3475,3475,0
|
|
20231122,100000,2497890,3475,3475,3475,3475,0
|
|
20231122,095900,2497890,3475,3475,3475,3475,2
|
|
20231122,095800,2490940,3475,3475,3475,3475,0
|
|
20231122,095700,2490940,3475,3475,3475,3475,0
|
|
20231122,095600,2490940,3475,3475,3475,3475,0
|
|
20231122,095500,2490940,3475,3475,3475,3475,0
|
|
20231122,095400,2490940,3475,3475,3475,3475,0
|
|
20231122,095300,2490940,3475,3475,3475,3475,0
|
|
20231122,095200,2490940,3475,3475,3475,3475,0
|
|
20231122,095100,2490940,3475,3475,3475,3475,0
|
|
20231122,095000,2490940,3475,3475,3475,3475,0
|
|
20231122,094900,2490940,3475,3465,3475,3465,41
|
|
20231122,094800,2348865,3475,3475,3475,3475,1
|
|
20231122,094700,2345390,3465,3470,3470,3465,61
|
|
20231122,094600,2133740,3480,3480,3480,3480,1
|
|
20231122,094500,2130260,3475,3475,3475,3475,5
|
|
20231122,094400,2112885,3475,3475,3475,3475,0
|
|
20231122,094300,2112885,3475,3475,3475,3470,32
|
|
20231122,094200,2001835,3480,3480,3480,3480,0
|
|
20231122,094100,2001835,3480,3480,3480,3480,0
|
|
20231122,094000,2001835,3480,3480,3480,3480,0
|
|
20231122,093900,2001835,3480,3475,3480,3475,3
|
|
20231122,093800,1991405,3485,3485,3485,3485,1
|
|
20231122,093700,1987920,3480,3480,3480,3480,100
|
|
20231122,093600,1639920,3495,3495,3495,3495,0
|
|
20231122,093500,1639920,3495,3495,3495,3495,0
|
|
20231122,093400,1639920,3495,3495,3495,3495,1
|
|
20231122,093300,1636425,3495,3495,3495,3495,0
|
|
20231122,093200,1636425,3495,3495,3495,3495,0
|
|
20231122,093100,1636425,3495,3495,3495,3495,0
|
|
20231122,093000,1636425,3495,3495,3495,3495,0
|
|
20231122,092900,1636425,3495,3495,3495,3495,0
|
|
20231122,092800,1636425,3495,3495,3495,3495,0
|
|
20231122,092700,1636425,3495,3495,3495,3495,0
|
|
20231122,092600,1636425,3495,3495,3495,3495,0
|
|
20231122,092500,1636425,3495,3495,3495,3495,0
|
|
20231122,092400,1636425,3495,3490,3495,3490,2
|
|
20231122,092300,1629440,3495,3495,3495,3495,0
|
|
20231122,092200,1629440,3495,3495,3495,3495,0
|
|
20231122,092100,1629440,3495,3495,3495,3495,1
|
|
20231122,092000,1625945,3490,3490,3490,3490,20
|
|
20231122,091900,1556145,3490,3490,3490,3490,20
|
|
20231122,091800,1486345,3495,3490,3495,3490,8
|
|
20231122,091700,1458420,3495,3490,3495,3490,8
|
|
20231122,091600,1430495,3495,3495,3495,3495,200
|
|
20231122,091500,731495,3495,3495,3495,3495,0
|
|
20231122,091400,731495,3495,3495,3495,3495,0
|
|
20231122,091300,731495,3495,3495,3495,3495,0
|
|
20231122,091200,731495,3495,3495,3495,3495,2
|
|
20231122,091100,724505,3500,3500,3500,3500,47
|
|
20231122,091000,560005,3500,3500,3500,3500,3
|
|
20231122,090900,549505,3500,3500,3500,3500,0
|
|
20231122,090800,549505,3500,3500,3500,3500,0
|
|
20231122,090700,549505,3500,3500,3500,3500,1
|
|
20231122,090600,546005,3500,3495,3500,3495,10
|
|
20231122,090500,511015,3500,3500,3500,3500,0
|
|
20231122,090400,511015,3500,3500,3500,3500,0
|
|
20231122,090300,511015,3500,3500,3500,3500,0
|
|
20231122,090200,511015,3500,3500,3500,3500,143
|
|
20231122,090100,10515,3505,3505,3505,3505,0
|
|
20231122,090000,10515,3505,3505,3505,3505,3
|