657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195400,108298740,8620,8620,8620,8620,2
|
|
20231122,195300,108298740,8620,8620,8620,8620,0
|
|
20231122,195200,108298740,8620,8620,8620,8620,0
|
|
20231122,195100,108298740,8620,8620,8620,8620,0
|
|
20231122,195000,108298740,8620,8620,8620,8620,0
|
|
20231122,194900,108298740,8620,8620,8620,8620,0
|
|
20231122,194800,108298740,8620,8620,8620,8620,0
|
|
20231122,194700,108298740,8620,8620,8620,8620,0
|
|
20231122,194600,108298740,8620,8620,8620,8620,0
|
|
20231122,194500,108298740,8620,8620,8620,8620,0
|
|
20231122,194400,108298740,8620,8620,8620,8620,0
|
|
20231122,194300,108298740,8620,8620,8620,8620,0
|
|
20231122,194200,108298740,8620,8620,8620,8620,0
|
|
20231122,194100,108298740,8620,8620,8620,8620,0
|
|
20231122,194000,108298740,8620,8620,8620,8620,0
|
|
20231122,193900,108298740,8620,8620,8620,8620,0
|
|
20231122,193800,108298740,8620,8620,8620,8620,0
|
|
20231122,193700,108298740,8620,8620,8620,8620,0
|
|
20231122,193600,108298740,8620,8620,8620,8620,0
|
|
20231122,193500,108298740,8620,8620,8620,8620,0
|
|
20231122,193400,108298740,8620,8620,8620,8620,0
|
|
20231122,193300,108298740,8620,8620,8620,8620,0
|
|
20231122,193200,108298740,8620,8620,8620,8620,0
|
|
20231122,193100,108298740,8620,8620,8620,8620,0
|
|
20231122,193000,108298740,8620,8620,8620,8620,0
|
|
20231122,192900,108298740,8620,8620,8620,8620,0
|
|
20231122,192800,108298740,8620,8620,8620,8620,0
|
|
20231122,192700,108298740,8620,8620,8620,8620,0
|
|
20231122,192600,108298740,8620,8620,8620,8620,0
|
|
20231122,192500,108298740,8620,8620,8620,8620,0
|
|
20231122,192400,108298740,8620,8620,8620,8620,2
|
|
20231122,192300,108298740,8620,8620,8620,8620,0
|
|
20231122,192200,108298740,8620,8620,8620,8620,0
|
|
20231122,192100,108298740,8620,8620,8620,8620,0
|
|
20231122,192000,108298740,8620,8620,8620,8620,0
|
|
20231122,191900,108298740,8620,8620,8620,8620,0
|
|
20231122,191800,108298740,8620,8620,8620,8620,0
|
|
20231122,191700,108298740,8620,8620,8620,8620,0
|
|
20231122,191600,108298740,8620,8620,8620,8620,0
|
|
20231122,191500,108298740,8620,8620,8620,8620,0
|
|
20231122,191400,108298740,8620,8620,8620,8620,0
|
|
20231122,191300,108298740,8620,8620,8620,8620,0
|
|
20231122,191200,108298740,8620,8620,8620,8620,0
|
|
20231122,191100,108298740,8620,8620,8620,8620,0
|
|
20231122,191000,108298740,8620,8620,8620,8620,0
|
|
20231122,190900,108298740,8620,8620,8620,8620,0
|
|
20231122,190800,108298740,8620,8620,8620,8620,0
|
|
20231122,190700,108298740,8620,8620,8620,8620,0
|
|
20231122,190600,108298740,8620,8620,8620,8620,0
|
|
20231122,190500,108298740,8620,8620,8620,8620,0
|
|
20231122,190400,108298740,8620,8620,8620,8620,0
|
|
20231122,190300,108298740,8620,8620,8620,8620,0
|
|
20231122,190200,108298740,8620,8620,8620,8620,0
|
|
20231122,190100,108298740,8620,8620,8620,8620,0
|
|
20231122,190000,108298740,8620,8620,8620,8620,0
|
|
20231122,185900,108298740,8620,8620,8620,8620,0
|
|
20231122,185800,108298740,8620,8620,8620,8620,0
|
|
20231122,185700,108298740,8620,8620,8620,8620,0
|
|
20231122,185600,108298740,8620,8620,8620,8620,0
|
|
20231122,185500,108298740,8620,8620,8620,8620,0
|
|
20231122,185400,108298740,8620,8620,8620,8620,2
|
|
20231122,185300,108298740,8620,8620,8620,8620,0
|
|
20231122,185200,108298740,8620,8620,8620,8620,0
|
|
20231122,185100,108298740,8620,8620,8620,8620,0
|
|
20231122,185000,108298740,8620,8620,8620,8620,0
|
|
20231122,184900,108298740,8620,8620,8620,8620,0
|
|
20231122,184800,108298740,8620,8620,8620,8620,0
|
|
20231122,184700,108298740,8620,8620,8620,8620,0
|
|
20231122,184600,108298740,8620,8620,8620,8620,0
|
|
20231122,184500,108298740,8620,8620,8620,8620,0
|
|
20231122,184400,108298740,8620,8620,8620,8620,0
|
|
20231122,184300,108298740,8620,8620,8620,8620,0
|
|
20231122,184200,108298740,8620,8620,8620,8620,0
|
|
20231122,184100,108298740,8620,8620,8620,8620,0
|
|
20231122,184000,108298740,8620,8620,8620,8620,0
|
|
20231122,183900,108298740,8620,8620,8620,8620,0
|
|
20231122,183800,108298740,8620,8620,8620,8620,0
|
|
20231122,183700,108298740,8620,8620,8620,8620,0
|
|
20231122,183600,108298740,8620,8620,8620,8620,0
|
|
20231122,183500,108298740,8620,8620,8620,8620,0
|
|
20231122,183400,108298740,8620,8620,8620,8620,0
|
|
20231122,183300,108298740,8620,8620,8620,8620,0
|
|
20231122,183200,108298740,8620,8620,8620,8620,0
|
|
20231122,183100,108298740,8620,8620,8620,8620,0
|
|
20231122,183000,108298740,8620,8620,8620,8620,0
|
|
20231122,182900,108298740,8620,8620,8620,8620,0
|
|
20231122,182800,108298740,8620,8620,8620,8620,0
|
|
20231122,182700,108298740,8620,8620,8620,8620,0
|
|
20231122,182600,108298740,8620,8620,8620,8620,0
|
|
20231122,182500,108298740,8620,8620,8620,8620,0
|
|
20231122,182400,108298740,8620,8620,8620,8620,2
|
|
20231122,182300,108298740,8620,8620,8620,8620,0
|
|
20231122,182200,108298740,8620,8620,8620,8620,0
|
|
20231122,182100,108298740,8620,8620,8620,8620,0
|
|
20231122,182000,108298740,8620,8620,8620,8620,0
|
|
20231122,181900,108298740,8620,8620,8620,8620,0
|
|
20231122,181800,108298740,8620,8620,8620,8620,0
|
|
20231122,181700,108298740,8620,8620,8620,8620,0
|
|
20231122,181600,108298740,8620,8620,8620,8620,0
|
|
20231122,181500,108298740,8620,8620,8620,8620,0
|
|
20231122,181400,108298740,8620,8620,8620,8620,0
|
|
20231122,181300,108298740,8620,8620,8620,8620,0
|
|
20231122,181200,108298740,8620,8620,8620,8620,0
|
|
20231122,181100,108298740,8620,8620,8620,8620,0
|
|
20231122,181000,108298740,8620,8620,8620,8620,0
|
|
20231122,180900,108298740,8620,8620,8620,8620,0
|
|
20231122,180800,108298740,8620,8620,8620,8620,0
|
|
20231122,180700,108298740,8620,8620,8620,8620,0
|
|
20231122,180600,108298740,8620,8620,8620,8620,0
|
|
20231122,180500,108298740,8620,8620,8620,8620,0
|
|
20231122,180400,108298740,8620,8620,8620,8620,0
|
|
20231122,180300,108298740,8620,8620,8620,8620,0
|
|
20231122,180200,108298740,8620,8620,8620,8620,0
|
|
20231122,180100,108298740,8620,8620,8620,8620,0
|
|
20231122,180000,108298740,8620,8620,8620,8620,0
|
|
20231122,175900,108298740,8620,8620,8620,8620,0
|
|
20231122,175800,108298740,8620,8620,8620,8620,0
|
|
20231122,175700,108298740,8620,8620,8620,8620,0
|
|
20231122,175600,108298740,8620,8620,8620,8620,0
|
|
20231122,175500,108298740,8620,8620,8620,8620,0
|
|
20231122,175400,108298740,8620,8620,8620,8620,2
|
|
20231122,175300,108298740,8620,8620,8620,8620,0
|
|
20231122,175200,108298740,8620,8620,8620,8620,0
|
|
20231122,175100,108298740,8620,8620,8620,8620,0
|
|
20231122,175000,108298740,8620,8620,8620,8620,0
|
|
20231122,174900,108298740,8620,8620,8620,8620,0
|
|
20231122,174800,108298740,8620,8620,8620,8620,0
|
|
20231122,174700,108298740,8620,8620,8620,8620,0
|
|
20231122,174600,108298740,8620,8620,8620,8620,0
|
|
20231122,174500,108298740,8620,8620,8620,8620,0
|
|
20231122,174400,108298740,8620,8620,8620,8620,0
|
|
20231122,174300,108298740,8620,8620,8620,8620,0
|
|
20231122,174200,108298740,8620,8620,8620,8620,0
|
|
20231122,174100,108298740,8620,8620,8620,8620,0
|
|
20231122,174000,108298740,8620,8620,8620,8620,0
|
|
20231122,173900,108298740,8620,8620,8620,8620,0
|
|
20231122,173800,108298740,8620,8620,8620,8620,0
|
|
20231122,173700,108298740,8620,8620,8620,8620,0
|
|
20231122,173600,108298740,8620,8620,8620,8620,0
|
|
20231122,173500,108298740,8620,8620,8620,8620,0
|
|
20231122,173400,108298740,8620,8620,8620,8620,0
|
|
20231122,173300,108298740,8620,8620,8620,8620,0
|
|
20231122,173200,108298740,8620,8620,8620,8620,0
|
|
20231122,173100,108298740,8620,8620,8620,8620,0
|
|
20231122,173000,108298740,8620,8620,8620,8620,0
|
|
20231122,172900,108298740,8620,8620,8620,8620,0
|
|
20231122,172800,108298740,8620,8620,8620,8620,0
|
|
20231122,172700,108298740,8620,8620,8620,8620,0
|
|
20231122,172600,108298740,8620,8620,8620,8620,0
|
|
20231122,172500,108298740,8620,8620,8620,8620,0
|
|
20231122,172400,108298740,8620,8620,8620,8620,2
|
|
20231122,172300,108298740,8620,8620,8620,8620,0
|
|
20231122,172200,108298740,8620,8620,8620,8620,0
|
|
20231122,172100,108298740,8620,8620,8620,8620,0
|
|
20231122,172000,108298740,8620,8620,8620,8620,0
|
|
20231122,171900,108298740,8620,8620,8620,8620,0
|
|
20231122,171800,108298740,8620,8620,8620,8620,0
|
|
20231122,171700,108298740,8620,8620,8620,8620,0
|
|
20231122,171600,108298740,8620,8620,8620,8620,0
|
|
20231122,171500,108298740,8620,8620,8620,8620,0
|
|
20231122,171400,108298740,8620,8620,8620,8620,0
|
|
20231122,171300,108298740,8620,8620,8620,8620,0
|
|
20231122,171200,108298740,8620,8620,8620,8620,0
|
|
20231122,171100,108298740,8620,8620,8620,8620,0
|
|
20231122,171000,108298740,8620,8620,8620,8620,0
|
|
20231122,170900,108298740,8620,8620,8620,8620,0
|
|
20231122,170800,108298740,8620,8620,8620,8620,0
|
|
20231122,170700,108298740,8620,8620,8620,8620,0
|
|
20231122,170600,108298740,8620,8620,8620,8620,0
|
|
20231122,170500,108298740,8620,8620,8620,8620,0
|
|
20231122,170400,108298740,8620,8620,8620,8620,0
|
|
20231122,170300,108298740,8620,8620,8620,8620,0
|
|
20231122,170200,108298740,8620,8620,8620,8620,0
|
|
20231122,170100,108298740,8620,8620,8620,8620,0
|
|
20231122,170000,108298740,8620,8620,8620,8620,0
|
|
20231122,165900,108298740,8620,8620,8620,8620,0
|
|
20231122,165800,108298740,8620,8620,8620,8620,0
|
|
20231122,165700,108298740,8620,8620,8620,8620,0
|
|
20231122,165600,108298740,8620,8620,8620,8620,0
|
|
20231122,165500,108298740,8620,8620,8620,8620,0
|
|
20231122,165400,108298740,8620,8620,8620,8620,2
|
|
20231122,165300,108298740,8620,8620,8620,8620,0
|
|
20231122,165200,108298740,8620,8620,8620,8620,0
|
|
20231122,165100,108298740,8620,8620,8620,8620,0
|
|
20231122,165000,108298740,8620,8620,8620,8620,0
|
|
20231122,164900,108298740,8620,8620,8620,8620,0
|
|
20231122,164800,108298740,8620,8620,8620,8620,0
|
|
20231122,164700,108298740,8620,8620,8620,8620,0
|
|
20231122,164600,108298740,8620,8620,8620,8620,0
|
|
20231122,164500,108298740,8620,8620,8620,8620,0
|
|
20231122,164400,108298740,8620,8620,8620,8620,0
|
|
20231122,164300,108298740,8620,8620,8620,8620,0
|
|
20231122,164200,108298740,8620,8620,8620,8620,0
|
|
20231122,164100,108298740,8620,8620,8620,8620,0
|
|
20231122,164000,108298740,8620,8620,8620,8620,0
|
|
20231122,163900,108298740,8620,8620,8620,8620,0
|
|
20231122,163800,108298740,8620,8620,8620,8620,0
|
|
20231122,163700,108298740,8620,8620,8620,8620,0
|
|
20231122,163600,108298740,8620,8620,8620,8620,0
|
|
20231122,163500,108298740,8620,8620,8620,8620,0
|
|
20231122,163400,108298740,8620,8620,8620,8620,0
|
|
20231122,163300,108298740,8620,8620,8620,8620,0
|
|
20231122,163200,108298740,8620,8620,8620,8620,0
|
|
20231122,163100,108298740,8620,8620,8620,8620,0
|
|
20231122,163000,108298740,8620,8620,8620,8620,0
|
|
20231122,162900,108298740,8620,8620,8620,8620,0
|
|
20231122,162800,108298740,8620,8620,8620,8620,0
|
|
20231122,162700,108298740,8620,8620,8620,8620,0
|
|
20231122,162600,108298740,8620,8620,8620,8620,0
|
|
20231122,162500,108298740,8620,8620,8620,8620,0
|
|
20231122,162400,108298740,8620,8620,8620,8620,2
|
|
20231122,162300,108298740,8620,8620,8620,8620,0
|
|
20231122,162200,108298740,8620,8620,8620,8620,0
|
|
20231122,162100,108298740,8620,8620,8620,8620,0
|
|
20231122,162000,108298740,8620,8620,8620,8620,0
|
|
20231122,161900,108298740,8620,8620,8620,8620,0
|
|
20231122,161800,108298740,8620,8620,8620,8620,0
|
|
20231122,161700,108298740,8620,8620,8620,8620,0
|
|
20231122,161600,108298740,8620,8620,8620,8620,0
|
|
20231122,161500,108298740,8620,8620,8620,8620,0
|
|
20231122,161400,108298740,8620,8620,8620,8620,0
|
|
20231122,161300,108298740,8620,8620,8620,8620,0
|
|
20231122,161200,108298740,8620,8620,8620,8620,0
|
|
20231122,161100,108298740,8620,8620,8620,8620,0
|
|
20231122,161000,108298740,8620,8620,8620,8620,0
|
|
20231122,160900,108298740,8620,8620,8620,8620,0
|
|
20231122,160800,108298740,8620,8620,8620,8620,0
|
|
20231122,160700,108298740,8620,8620,8620,8620,0
|
|
20231122,160600,108298740,8620,8620,8620,8620,0
|
|
20231122,160500,108298740,8620,8620,8620,8620,0
|
|
20231122,160400,108298740,8620,8620,8620,8620,0
|
|
20231122,160300,108298740,8620,8620,8620,8620,0
|
|
20231122,160200,108298740,8620,8620,8620,8620,0
|
|
20231122,160100,108298740,8620,8620,8620,8620,0
|
|
20231122,160000,108298740,8620,8620,8620,8620,0
|
|
20231122,155900,108298740,8620,8620,8620,8620,0
|
|
20231122,155800,108298740,8620,8620,8620,8620,0
|
|
20231122,155700,108298740,8620,8620,8620,8620,0
|
|
20231122,155600,108298740,8620,8620,8620,8620,0
|
|
20231122,155500,108298740,8620,8620,8620,8620,0
|
|
20231122,155400,108298740,8620,8620,8620,8620,2
|
|
20231122,155300,108298740,8620,8620,8620,8620,0
|
|
20231122,155200,108298740,8620,8620,8620,8620,0
|
|
20231122,155100,108298740,8620,8620,8620,8620,0
|
|
20231122,155000,108298740,8620,8620,8620,8620,0
|
|
20231122,154900,108298740,8620,8620,8620,8620,0
|
|
20231122,154800,108298740,8620,8620,8620,8620,0
|
|
20231122,154700,108298740,8620,8620,8620,8620,0
|
|
20231122,154600,108298740,8620,8620,8620,8620,0
|
|
20231122,154500,108298740,8620,8620,8620,8620,0
|
|
20231122,154400,108298740,8620,8620,8620,8620,0
|
|
20231122,154300,108298740,8620,8620,8620,8620,0
|
|
20231122,154200,108298740,8620,8620,8620,8620,0
|
|
20231122,154100,108298740,8620,8620,8620,8620,0
|
|
20231122,154000,108298740,8620,8620,8620,8620,0
|
|
20231122,153900,108298740,8620,8620,8620,8620,0
|
|
20231122,153800,108298740,8620,8620,8620,8620,0
|
|
20231122,153700,108298740,8620,8620,8620,8620,0
|
|
20231122,153600,108298740,8620,8620,8620,8620,0
|
|
20231122,153500,108298740,8620,8620,8620,8620,0
|
|
20231122,153400,108298740,8620,8620,8620,8620,0
|
|
20231122,153300,108298740,8620,8620,8620,8620,0
|
|
20231122,153200,108298740,8620,8620,8620,8620,0
|
|
20231122,153100,108298740,8620,8620,8620,8620,0
|
|
20231122,153000,108298740,8620,8620,8620,8620,2
|
|
20231122,152900,108281500,8620,8620,8620,8620,0
|
|
20231122,152800,108281500,8620,8620,8620,8620,0
|
|
20231122,152700,108281500,8620,8620,8620,8620,0
|
|
20231122,152600,108281500,8620,8620,8620,8620,0
|
|
20231122,152500,108281500,8620,8620,8620,8620,0
|
|
20231122,152400,108281500,8620,8620,8620,8620,0
|
|
20231122,152300,108281500,8620,8620,8620,8620,0
|
|
20231122,152200,108281500,8620,8620,8620,8620,0
|
|
20231122,152100,108281500,8620,8620,8620,8620,0
|
|
20231122,152000,108281500,8620,8620,8620,8620,0
|
|
20231122,151900,108281500,8620,8620,8620,8590,3
|
|
20231122,151800,108255670,8620,8620,8620,8620,0
|
|
20231122,151700,108255670,8620,8620,8620,8620,0
|
|
20231122,151600,108255670,8620,8620,8620,8620,0
|
|
20231122,151500,108255670,8620,8620,8620,8620,0
|
|
20231122,151400,108255670,8620,8620,8620,8620,0
|
|
20231122,151300,108255670,8620,8620,8620,8620,0
|
|
20231122,151200,108255670,8620,8590,8620,8590,411
|
|
20231122,151100,104722510,8590,8590,8590,8590,0
|
|
20231122,151000,104722510,8590,8590,8590,8590,15
|
|
20231122,150900,104593660,8610,8610,8610,8610,1
|
|
20231122,150800,104585050,8590,8590,8590,8590,1
|
|
20231122,150700,104576460,8610,8610,8610,8610,0
|
|
20231122,150600,104576460,8610,8610,8610,8610,0
|
|
20231122,150500,104576460,8610,8590,8610,8590,3
|
|
20231122,150400,104550670,8610,8610,8610,8610,0
|
|
20231122,150300,104550670,8610,8610,8610,8610,0
|
|
20231122,150200,104550670,8610,8600,8610,8600,18
|
|
20231122,150100,104395840,8610,8610,8610,8610,0
|
|
20231122,150000,104395840,8610,8600,8610,8600,89
|
|
20231122,145900,103630430,8590,8590,8590,8590,0
|
|
20231122,145800,103630430,8590,8590,8590,8590,1
|
|
20231122,145700,103621840,8600,8600,8600,8600,20
|
|
20231122,145600,103449840,8610,8610,8610,8610,0
|
|
20231122,145500,103449840,8610,8610,8610,8610,0
|
|
20231122,145400,103449840,8610,8610,8610,8610,0
|
|
20231122,145300,103449840,8610,8610,8610,8610,0
|
|
20231122,145200,103449840,8610,8610,8610,8610,116
|
|
20231122,145100,102451080,8610,8610,8610,8610,0
|
|
20231122,145000,102451080,8610,8610,8610,8610,0
|
|
20231122,144900,102451080,8610,8610,8610,8610,0
|
|
20231122,144800,102451080,8610,8610,8610,8610,0
|
|
20231122,144700,102451080,8610,8610,8610,8610,0
|
|
20231122,144600,102451080,8610,8610,8610,8610,0
|
|
20231122,144500,102451080,8610,8610,8610,8610,0
|
|
20231122,144400,102451080,8610,8610,8610,8610,0
|
|
20231122,144300,102451080,8610,8610,8610,8610,18
|
|
20231122,144200,102296100,8650,8650,8650,8650,0
|
|
20231122,144100,102296100,8650,8650,8650,8650,0
|
|
20231122,144000,102296100,8650,8640,8650,8640,14
|
|
20231122,143900,102175130,8640,8640,8640,8640,1
|
|
20231122,143800,102166490,8590,8590,8590,8590,1
|
|
20231122,143700,102157900,8650,8650,8650,8650,10
|
|
20231122,143600,102071400,8650,8600,8650,8600,140
|
|
20231122,143500,100865830,8600,8600,8600,8600,0
|
|
20231122,143400,100865830,8600,8600,8600,8600,0
|
|
20231122,143300,100865830,8600,8600,8600,8600,0
|
|
20231122,143200,100865830,8600,8600,8600,8600,0
|
|
20231122,143100,100865830,8600,8600,8600,8600,0
|
|
20231122,143000,100865830,8600,8600,8600,8600,420
|
|
20231122,142900,97253830,8590,8570,8590,8570,440
|
|
20231122,142800,93482230,8570,8570,8570,8570,100
|
|
20231122,142700,92625230,8600,8600,8600,8600,0
|
|
20231122,142600,92625230,8600,8600,8600,8600,0
|
|
20231122,142500,92625230,8600,8600,8600,8600,0
|
|
20231122,142400,92625230,8600,8600,8600,8600,0
|
|
20231122,142300,92625230,8600,8600,8600,8600,0
|
|
20231122,142200,92625230,8600,8600,8600,8600,0
|
|
20231122,142100,92625230,8600,8600,8600,8600,0
|
|
20231122,142000,92625230,8600,8600,8600,8600,0
|
|
20231122,141900,92625230,8600,8600,8600,8600,0
|
|
20231122,141800,92625230,8600,8600,8600,8600,0
|
|
20231122,141700,92625230,8600,8600,8600,8600,0
|
|
20231122,141600,92625230,8600,8600,8600,8600,0
|
|
20231122,141500,92625230,8600,8600,8600,8600,0
|
|
20231122,141400,92625230,8600,8600,8600,8600,0
|
|
20231122,141300,92625230,8600,8600,8600,8600,1
|
|
20231122,141200,92616630,8600,8600,8600,8600,0
|
|
20231122,141100,92616630,8600,8600,8600,8600,0
|
|
20231122,141000,92616630,8600,8600,8600,8600,0
|
|
20231122,140900,92616630,8600,8600,8600,8600,0
|
|
20231122,140800,92616630,8600,8600,8600,8600,0
|
|
20231122,140700,92616630,8600,8600,8600,8600,2
|
|
20231122,140600,92599430,8610,8610,8610,8610,0
|
|
20231122,140500,92599430,8610,8610,8610,8610,0
|
|
20231122,140400,92599430,8610,8610,8610,8610,0
|
|
20231122,140300,92599430,8610,8610,8610,8610,0
|
|
20231122,140200,92599430,8610,8610,8610,8610,0
|
|
20231122,140100,92599430,8610,8610,8610,8610,0
|
|
20231122,140000,92599430,8610,8610,8610,8610,0
|
|
20231122,135900,92599430,8610,8610,8610,8610,0
|
|
20231122,135800,92599430,8610,8610,8610,8610,0
|
|
20231122,135700,92599430,8610,8610,8610,8610,0
|
|
20231122,135600,92599430,8610,8610,8610,8610,0
|
|
20231122,135500,92599430,8610,8610,8610,8610,0
|
|
20231122,135400,92599430,8610,8610,8610,8610,0
|
|
20231122,135300,92599430,8610,8610,8610,8610,0
|
|
20231122,135200,92599430,8610,8610,8610,8610,0
|
|
20231122,135100,92599430,8610,8610,8610,8610,0
|
|
20231122,135000,92599430,8610,8610,8610,8610,0
|
|
20231122,134900,92599430,8610,8610,8610,8610,0
|
|
20231122,134800,92599430,8610,8610,8610,8610,0
|
|
20231122,134700,92599430,8610,8610,8610,8610,0
|
|
20231122,134600,92599430,8610,8610,8610,8610,0
|
|
20231122,134500,92599430,8610,8610,8610,8610,0
|
|
20231122,134400,92599430,8610,8610,8610,8610,0
|
|
20231122,134300,92599430,8610,8610,8610,8610,0
|
|
20231122,134200,92599430,8610,8610,8610,8610,0
|
|
20231122,134100,92599430,8610,8610,8610,8610,0
|
|
20231122,134000,92599430,8610,8610,8610,8610,0
|
|
20231122,133900,92599430,8610,8610,8610,8610,1
|
|
20231122,133800,92590820,8600,8600,8600,8600,1
|
|
20231122,133700,92582220,8610,8610,8610,8610,0
|
|
20231122,133600,92582220,8610,8610,8610,8610,0
|
|
20231122,133500,92582220,8610,8610,8610,8610,1
|
|
20231122,133400,92573610,8600,8600,8600,8600,0
|
|
20231122,133300,92573610,8600,8600,8600,8600,0
|
|
20231122,133200,92573610,8600,8560,8600,8560,2
|
|
20231122,133100,92556450,8610,8550,8610,8550,8
|
|
20231122,133000,92487720,8550,8550,8550,8550,0
|
|
20231122,132900,92487720,8550,8550,8550,8550,0
|
|
20231122,132800,92487720,8550,8550,8550,8550,0
|
|
20231122,132700,92487720,8550,8550,8550,8550,2
|
|
20231122,132600,92470620,8610,8610,8610,8610,0
|
|
20231122,132500,92470620,8610,8610,8610,8610,0
|
|
20231122,132400,92470620,8610,8610,8610,8610,0
|
|
20231122,132300,92470620,8610,8610,8610,8610,0
|
|
20231122,132200,92470620,8610,8610,8610,8610,1
|
|
20231122,132100,92462010,8550,8550,8550,8550,0
|
|
20231122,132000,92462010,8550,8600,8600,8550,582
|
|
20231122,131900,87456860,8600,8600,8600,8600,0
|
|
20231122,131800,87456860,8600,8560,8600,8560,3
|
|
20231122,131700,87431110,8550,8550,8550,8550,1
|
|
20231122,131600,87422560,8610,8610,8610,8610,0
|
|
20231122,131500,87422560,8610,8610,8610,8610,0
|
|
20231122,131400,87422560,8610,8610,8610,8610,0
|
|
20231122,131300,87422560,8610,8610,8610,8610,0
|
|
20231122,131200,87422560,8610,8610,8610,8610,0
|
|
20231122,131100,87422560,8610,8600,8610,8600,11
|
|
20231122,131000,87327950,8620,8620,8620,8620,0
|
|
20231122,130900,87327950,8620,8620,8620,8620,0
|
|
20231122,130800,87327950,8620,8620,8620,8620,0
|
|
20231122,130700,87327950,8620,8620,8620,8620,0
|
|
20231122,130600,87327950,8620,8620,8620,8620,0
|
|
20231122,130500,87327950,8620,8620,8620,8620,0
|
|
20231122,130400,87327950,8620,8620,8620,8620,0
|
|
20231122,130300,87327950,8620,8620,8620,8620,0
|
|
20231122,130200,87327950,8620,8620,8620,8620,0
|
|
20231122,130100,87327950,8620,8620,8620,8620,0
|
|
20231122,130000,87327950,8620,8620,8620,8620,0
|
|
20231122,125900,87327950,8620,8620,8620,8620,0
|
|
20231122,125800,87327950,8620,8620,8620,8620,0
|
|
20231122,125700,87327950,8620,8620,8620,8620,30
|
|
20231122,125600,87069350,8620,8620,8620,8620,0
|
|
20231122,125500,87069350,8620,8620,8620,8620,0
|
|
20231122,125400,87069350,8620,8620,8620,8620,1
|
|
20231122,125300,87060730,8610,8610,8610,8610,0
|
|
20231122,125200,87060730,8610,8610,8610,8610,104
|
|
20231122,125100,86165290,8610,8610,8610,8610,0
|
|
20231122,125000,86165290,8610,8610,8610,8610,0
|
|
20231122,124900,86165290,8610,8610,8610,8610,0
|
|
20231122,124800,86165290,8610,8610,8610,8610,0
|
|
20231122,124700,86165290,8610,8610,8610,8610,0
|
|
20231122,124600,86165290,8610,8610,8610,8610,0
|
|
20231122,124500,86165290,8610,8610,8610,8610,0
|
|
20231122,124400,86165290,8610,8610,8610,8610,0
|
|
20231122,124300,86165290,8610,8610,8610,8610,0
|
|
20231122,124200,86165290,8610,8610,8610,8610,0
|
|
20231122,124100,86165290,8610,8610,8610,8610,0
|
|
20231122,124000,86165290,8610,8610,8610,8610,0
|
|
20231122,123900,86165290,8610,8560,8610,8560,15
|
|
20231122,123800,86036310,8560,8560,8560,8560,0
|
|
20231122,123700,86036310,8560,8560,8560,8560,0
|
|
20231122,123600,86036310,8560,8560,8560,8560,0
|
|
20231122,123500,86036310,8560,8560,8560,8560,1
|
|
20231122,123400,86027750,8550,8550,8550,8550,0
|
|
20231122,123300,86027750,8550,8550,8550,8550,0
|
|
20231122,123200,86027750,8550,8550,8550,8550,0
|
|
20231122,123100,86027750,8550,8550,8550,8550,1
|
|
20231122,123000,86019200,8600,8600,8600,8600,0
|
|
20231122,122900,86019200,8600,8600,8600,8600,0
|
|
20231122,122800,86019200,8600,8600,8600,8600,0
|
|
20231122,122700,86019200,8600,8570,8600,8570,20
|
|
20231122,122600,85847230,8600,8600,8600,8600,0
|
|
20231122,122500,85847230,8600,8600,8600,8600,0
|
|
20231122,122400,85847230,8600,8600,8600,8600,0
|
|
20231122,122300,85847230,8600,8600,8600,8600,1
|
|
20231122,122200,85838630,8600,8600,8600,8600,0
|
|
20231122,122100,85838630,8600,8600,8600,8600,0
|
|
20231122,122000,85838630,8600,8600,8600,8600,0
|
|
20231122,121900,85838630,8600,8600,8600,8600,0
|
|
20231122,121800,85838630,8600,8600,8600,8600,0
|
|
20231122,121700,85838630,8600,8600,8600,8600,0
|
|
20231122,121600,85838630,8600,8600,8600,8600,0
|
|
20231122,121500,85838630,8600,8600,8600,8600,0
|
|
20231122,121400,85838630,8600,8600,8600,8600,0
|
|
20231122,121300,85838630,8600,8600,8600,8600,0
|
|
20231122,121200,85838630,8600,8550,8600,8550,3
|
|
20231122,121100,85812930,8600,8600,8600,8600,0
|
|
20231122,121000,85812930,8600,8600,8600,8600,0
|
|
20231122,120900,85812930,8600,8600,8600,8600,100
|
|
20231122,120800,84952930,8600,8600,8600,8600,0
|
|
20231122,120700,84952930,8600,8600,8600,8600,0
|
|
20231122,120600,84952930,8600,8600,8600,8600,0
|
|
20231122,120500,84952930,8600,8600,8600,8600,0
|
|
20231122,120400,84952930,8600,8600,8600,8600,1
|
|
20231122,120300,84944330,8590,8590,8590,8590,0
|
|
20231122,120200,84944330,8590,8590,8590,8590,0
|
|
20231122,120100,84944330,8590,8580,8590,8580,844
|
|
20231122,120000,77695470,8590,8590,8590,8590,0
|
|
20231122,115900,77695470,8590,8590,8590,8590,0
|
|
20231122,115800,77695470,8590,8590,8590,8590,0
|
|
20231122,115700,77695470,8590,8590,8590,8590,0
|
|
20231122,115600,77695470,8590,8590,8590,8590,0
|
|
20231122,115500,77695470,8590,8590,8590,8590,0
|
|
20231122,115400,77695470,8590,8590,8590,8590,0
|
|
20231122,115300,77695470,8590,8590,8590,8590,0
|
|
20231122,115200,77695470,8590,8590,8590,8590,0
|
|
20231122,115100,77695470,8590,8590,8590,8590,0
|
|
20231122,115000,77695470,8590,8590,8590,8590,0
|
|
20231122,114900,77695470,8590,8590,8590,8590,0
|
|
20231122,114800,77695470,8590,8590,8590,8590,1
|
|
20231122,114700,77686880,8510,8510,8510,8510,0
|
|
20231122,114600,77686880,8510,8510,8510,8510,0
|
|
20231122,114500,77686880,8510,8570,8570,8510,2000
|
|
20231122,114400,60609830,8610,8610,8610,8610,0
|
|
20231122,114300,60609830,8610,8610,8610,8610,0
|
|
20231122,114200,60609830,8610,8610,8610,8610,0
|
|
20231122,114100,60609830,8610,8610,8610,8610,0
|
|
20231122,114000,60609830,8610,8610,8610,8610,0
|
|
20231122,113900,60609830,8610,8610,8610,8610,0
|
|
20231122,113800,60609830,8610,8610,8610,8610,0
|
|
20231122,113700,60609830,8610,8610,8610,8610,0
|
|
20231122,113600,60609830,8610,8610,8610,8610,0
|
|
20231122,113500,60609830,8610,8610,8610,8610,0
|
|
20231122,113400,60609830,8610,8610,8610,8610,0
|
|
20231122,113300,60609830,8610,8610,8610,8610,185
|
|
20231122,113200,59016980,8610,8610,8610,8610,0
|
|
20231122,113100,59016980,8610,8610,8610,8610,0
|
|
20231122,113000,59016980,8610,8610,8610,8610,0
|
|
20231122,112900,59016980,8610,8610,8610,8610,2
|
|
20231122,112800,58999760,8560,8560,8560,8560,63
|
|
20231122,112700,58460480,8610,8610,8610,8610,0
|
|
20231122,112600,58460480,8610,8610,8610,8610,0
|
|
20231122,112500,58460480,8610,8610,8610,8610,0
|
|
20231122,112400,58460480,8610,8610,8610,8610,0
|
|
20231122,112300,58460480,8610,8610,8610,8610,0
|
|
20231122,112200,58460480,8610,8610,8610,8610,0
|
|
20231122,112100,58460480,8610,8610,8610,8610,1
|
|
20231122,112000,58451870,8560,8570,8570,8560,300
|
|
20231122,111900,55883240,8610,8610,8610,8610,0
|
|
20231122,111800,55883240,8610,8610,8610,8610,100
|
|
20231122,111700,55022240,8610,8610,8610,8610,0
|
|
20231122,111600,55022240,8610,8610,8610,8610,0
|
|
20231122,111500,55022240,8610,8610,8610,8610,0
|
|
20231122,111400,55022240,8610,8610,8610,8610,0
|
|
20231122,111300,55022240,8610,8610,8610,8610,0
|
|
20231122,111200,55022240,8610,8610,8610,8610,1
|
|
20231122,111100,55013630,8610,8610,8610,8610,0
|
|
20231122,111000,55013630,8610,8610,8610,8610,0
|
|
20231122,110900,55013630,8610,8610,8610,8610,0
|
|
20231122,110800,55013630,8610,8610,8610,8610,0
|
|
20231122,110700,55013630,8610,8610,8610,8610,0
|
|
20231122,110600,55013630,8610,8610,8610,8610,1
|
|
20231122,110500,55005020,8570,8570,8570,8570,0
|
|
20231122,110400,55005020,8570,8570,8570,8570,0
|
|
20231122,110300,55005020,8570,8570,8570,8570,3
|
|
20231122,110200,54979310,8610,8610,8610,8610,0
|
|
20231122,110100,54979310,8610,8610,8610,8610,0
|
|
20231122,110000,54979310,8610,8610,8610,8610,0
|
|
20231122,105900,54979310,8610,8610,8610,8610,0
|
|
20231122,105800,54979310,8610,8570,8610,8570,6
|
|
20231122,105700,54927850,8570,8570,8570,8560,355
|
|
20231122,105600,51885530,8610,8610,8610,8610,0
|
|
20231122,105500,51885530,8610,8610,8610,8610,0
|
|
20231122,105400,51885530,8610,8610,8610,8610,0
|
|
20231122,105300,51885530,8610,8610,8610,8610,0
|
|
20231122,105200,51885530,8610,8610,8610,8610,0
|
|
20231122,105100,51885530,8610,8610,8610,8610,0
|
|
20231122,105000,51885530,8610,8610,8610,8610,0
|
|
20231122,104900,51885530,8610,8610,8610,8610,0
|
|
20231122,104800,51885530,8610,8610,8610,8610,0
|
|
20231122,104700,51885530,8610,8610,8610,8610,0
|
|
20231122,104600,51885530,8610,8610,8610,8610,0
|
|
20231122,104500,51885530,8610,8610,8610,8610,0
|
|
20231122,104400,51885530,8610,8610,8610,8610,0
|
|
20231122,104300,51885530,8610,8610,8610,8610,0
|
|
20231122,104200,51885530,8610,8610,8610,8610,0
|
|
20231122,104100,51885530,8610,8610,8610,8610,0
|
|
20231122,104000,51885530,8610,8610,8610,8610,1
|
|
20231122,103900,51876920,8560,8560,8560,8560,0
|
|
20231122,103800,51876920,8560,8560,8560,8560,29
|
|
20231122,103700,51628680,8640,8560,8640,8560,121
|
|
20231122,103600,50592840,8640,8640,8640,8640,0
|
|
20231122,103500,50592840,8640,8640,8640,8640,0
|
|
20231122,103400,50592840,8640,8640,8640,8640,0
|
|
20231122,103300,50592840,8640,8640,8640,8640,0
|
|
20231122,103200,50592840,8640,8630,8640,8630,30
|
|
20231122,103100,50333680,8640,8640,8640,8640,0
|
|
20231122,103000,50333680,8640,8640,8640,8640,0
|
|
20231122,102900,50333680,8640,8640,8640,8640,0
|
|
20231122,102800,50333680,8640,8640,8640,8640,0
|
|
20231122,102700,50333680,8640,8640,8640,8640,1
|
|
20231122,102600,50325040,8560,8560,8560,8560,10
|
|
20231122,102500,50239440,8650,8650,8650,8650,0
|
|
20231122,102400,50239440,8650,8650,8650,8650,0
|
|
20231122,102300,50239440,8650,8650,8650,8650,0
|
|
20231122,102200,50239440,8650,8640,8650,8640,3
|
|
20231122,102100,50213510,8660,8660,8660,8660,0
|
|
20231122,102000,50213510,8660,8660,8660,8660,0
|
|
20231122,101900,50213510,8660,8660,8660,8660,0
|
|
20231122,101800,50213510,8660,8660,8660,8660,0
|
|
20231122,101700,50213510,8660,8660,8660,8660,0
|
|
20231122,101600,50213510,8660,8660,8660,8660,0
|
|
20231122,101500,50213510,8660,8660,8660,8660,0
|
|
20231122,101400,50213510,8660,8660,8660,8660,0
|
|
20231122,101300,50213510,8660,8660,8660,8660,0
|
|
20231122,101200,50213510,8660,8660,8660,8660,0
|
|
20231122,101100,50213510,8660,8660,8660,8660,0
|
|
20231122,101000,50213510,8660,8660,8660,8660,0
|
|
20231122,100900,50213510,8660,8660,8660,8660,0
|
|
20231122,100800,50213510,8660,8660,8660,8660,0
|
|
20231122,100700,50213510,8660,8660,8660,8660,0
|
|
20231122,100600,50213510,8660,8660,8660,8660,0
|
|
20231122,100500,50213510,8660,8660,8660,8660,0
|
|
20231122,100400,50213510,8660,8660,8660,8660,0
|
|
20231122,100300,50213510,8660,8660,8660,8660,1
|
|
20231122,100200,50204850,8570,8560,8570,8550,1682
|
|
20231122,100100,35822730,8560,8560,8560,8560,91
|
|
20231122,100000,35043770,8560,8560,8560,8560,1
|
|
20231122,095900,35035210,8560,8580,8580,8560,1033
|
|
20231122,095800,26192470,8600,8590,8600,8590,6
|
|
20231122,095700,26140920,8600,8600,8600,8600,318
|
|
20231122,095600,23406120,8660,8660,8660,8660,0
|
|
20231122,095500,23406120,8660,8660,8660,8660,0
|
|
20231122,095400,23406120,8660,8660,8660,8660,0
|
|
20231122,095300,23406120,8660,8660,8660,8660,0
|
|
20231122,095200,23406120,8660,8660,8660,8660,6
|
|
20231122,095100,23354160,8660,8660,8660,8660,1
|
|
20231122,095000,23345500,8600,8600,8600,8600,2
|
|
20231122,094900,23328300,8670,8670,8670,8670,0
|
|
20231122,094800,23328300,8670,8600,8670,8600,101
|
|
20231122,094700,22459630,8680,8680,8680,8680,0
|
|
20231122,094600,22459630,8680,8680,8680,8680,0
|
|
20231122,094500,22459630,8680,8680,8680,8680,0
|
|
20231122,094400,22459630,8680,8680,8680,8680,0
|
|
20231122,094300,22459630,8680,8620,8680,8620,484
|
|
20231122,094200,18282180,8700,8700,8700,8700,0
|
|
20231122,094100,18282180,8700,8700,8700,8700,0
|
|
20231122,094000,18282180,8700,8700,8700,8700,0
|
|
20231122,093900,18282180,8700,8700,8700,8700,0
|
|
20231122,093800,18282180,8700,8700,8700,8700,0
|
|
20231122,093700,18282180,8700,8700,8700,8700,0
|
|
20231122,093600,18282180,8700,8700,8700,8700,0
|
|
20231122,093500,18282180,8700,8700,8700,8700,0
|
|
20231122,093400,18282180,8700,8700,8700,8700,0
|
|
20231122,093300,18282180,8700,8700,8700,8700,0
|
|
20231122,093200,18282180,8700,8620,8700,8620,22
|
|
20231122,093100,18092380,8730,8700,8730,8700,13
|
|
20231122,093000,17979030,8730,8730,8730,8730,0
|
|
20231122,092900,17979030,8730,8730,8730,8730,0
|
|
20231122,092800,17979030,8730,8700,8730,8700,9
|
|
20231122,092700,17900560,8730,8730,8730,8730,0
|
|
20231122,092600,17900560,8730,8730,8730,8730,0
|
|
20231122,092500,17900560,8730,8740,8750,8730,11
|
|
20231122,092400,17804420,8740,8650,8740,8650,541
|
|
20231122,092300,13105220,8750,8750,8750,8750,0
|
|
20231122,092200,13105220,8750,8650,8750,8650,230
|
|
20231122,092100,11106210,8650,8640,8650,8640,88
|
|
20231122,092000,10345880,8640,8640,8640,8640,0
|
|
20231122,091900,10345880,8640,8640,8640,8640,0
|
|
20231122,091800,10345880,8640,8640,8640,8640,0
|
|
20231122,091700,10345880,8640,8600,8640,8600,21
|
|
20231122,091600,10165200,8640,8640,8640,8640,0
|
|
20231122,091500,10165200,8640,8640,8640,8640,0
|
|
20231122,091400,10165200,8640,8640,8640,8640,0
|
|
20231122,091300,10165200,8640,8640,8640,8640,0
|
|
20231122,091200,10165200,8640,8640,8640,8640,0
|
|
20231122,091100,10165200,8640,8640,8640,8640,0
|
|
20231122,091000,10165200,8640,8640,8640,8640,0
|
|
20231122,090900,10165200,8640,8640,8640,8640,1
|
|
20231122,090800,10156560,8650,8650,8650,8650,0
|
|
20231122,090700,10156560,8650,8650,8650,8650,2
|
|
20231122,090600,10139260,8640,8640,8640,8640,0
|
|
20231122,090500,10139260,8640,8640,8640,8640,0
|
|
20231122,090400,10139260,8640,8630,8640,8550,204
|
|
20231122,090300,8378800,8640,8640,8640,8640,3
|
|
20231122,090200,8352880,8630,8630,8630,8630,101
|
|
20231122,090100,7481250,8550,8550,8550,8550,0
|
|
20231122,090000,7481250,8550,8550,8550,8550,875
|