680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201700,101452420,7020,7020,7020,7020,285
|
|
20231127,201600,101452420,7020,7020,7020,7020,0
|
|
20231127,201500,101452420,7020,7020,7020,7020,0
|
|
20231127,201400,101452420,7020,7020,7020,7020,0
|
|
20231127,201300,101452420,7020,7020,7020,7020,0
|
|
20231127,201200,101452420,7020,7020,7020,7020,0
|
|
20231127,201100,101452420,7020,7020,7020,7020,0
|
|
20231127,201000,101452420,7020,7020,7020,7020,0
|
|
20231127,200900,101452420,7020,7020,7020,7020,0
|
|
20231127,200800,101452420,7020,7020,7020,7020,0
|
|
20231127,200700,101452420,7020,7020,7020,7020,0
|
|
20231127,200600,101452420,7020,7020,7020,7020,0
|
|
20231127,200500,101452420,7020,7020,7020,7020,0
|
|
20231127,200400,101452420,7020,7020,7020,7020,0
|
|
20231127,200300,101452420,7020,7020,7020,7020,0
|
|
20231127,200200,101452420,7020,7020,7020,7020,0
|
|
20231127,200100,101452420,7020,7020,7020,7020,0
|
|
20231127,200000,101452420,7020,7020,7020,7020,0
|
|
20231127,195900,101452420,7020,7020,7020,7020,0
|
|
20231127,195800,101452420,7020,7020,7020,7020,0
|
|
20231127,195700,101452420,7020,7020,7020,7020,0
|
|
20231127,195600,101452420,7020,7020,7020,7020,0
|
|
20231127,195500,101452420,7020,7020,7020,7020,0
|
|
20231127,195400,101452420,7020,7020,7020,7020,0
|
|
20231127,195300,101452420,7020,7020,7020,7020,0
|
|
20231127,195200,101452420,7020,7020,7020,7020,0
|
|
20231127,195100,101452420,7020,7020,7020,7020,0
|
|
20231127,195000,101452420,7020,7020,7020,7020,0
|
|
20231127,194900,101452420,7020,7020,7020,7020,0
|
|
20231127,194800,101452420,7020,7020,7020,7020,0
|
|
20231127,194700,101452420,7020,7020,7020,7020,285
|
|
20231127,194600,101452420,7020,7020,7020,7020,0
|
|
20231127,194500,101452420,7020,7020,7020,7020,0
|
|
20231127,194400,101452420,7020,7020,7020,7020,0
|
|
20231127,194300,101452420,7020,7020,7020,7020,0
|
|
20231127,194200,101452420,7020,7020,7020,7020,0
|
|
20231127,194100,101452420,7020,7020,7020,7020,0
|
|
20231127,194000,101452420,7020,7020,7020,7020,0
|
|
20231127,193900,101452420,7020,7020,7020,7020,0
|
|
20231127,193800,101452420,7020,7020,7020,7020,0
|
|
20231127,193700,101452420,7020,7020,7020,7020,0
|
|
20231127,193600,101452420,7020,7020,7020,7020,0
|
|
20231127,193500,101452420,7020,7020,7020,7020,0
|
|
20231127,193400,101452420,7020,7020,7020,7020,0
|
|
20231127,193300,101452420,7020,7020,7020,7020,0
|
|
20231127,193200,101452420,7020,7020,7020,7020,0
|
|
20231127,193100,101452420,7020,7020,7020,7020,0
|
|
20231127,193000,101452420,7020,7020,7020,7020,0
|
|
20231127,192900,101452420,7020,7020,7020,7020,0
|
|
20231127,192800,101452420,7020,7020,7020,7020,0
|
|
20231127,192700,101452420,7020,7020,7020,7020,0
|
|
20231127,192600,101452420,7020,7020,7020,7020,0
|
|
20231127,192500,101452420,7020,7020,7020,7020,0
|
|
20231127,192400,101452420,7020,7020,7020,7020,0
|
|
20231127,192300,101452420,7020,7020,7020,7020,0
|
|
20231127,192200,101452420,7020,7020,7020,7020,0
|
|
20231127,192100,101452420,7020,7020,7020,7020,0
|
|
20231127,192000,101452420,7020,7020,7020,7020,0
|
|
20231127,191900,101452420,7020,7020,7020,7020,0
|
|
20231127,191800,101452420,7020,7020,7020,7020,0
|
|
20231127,191700,101452420,7020,7020,7020,7020,285
|
|
20231127,191600,101452420,7020,7020,7020,7020,0
|
|
20231127,191500,101452420,7020,7020,7020,7020,0
|
|
20231127,191400,101452420,7020,7020,7020,7020,0
|
|
20231127,191300,101452420,7020,7020,7020,7020,0
|
|
20231127,191200,101452420,7020,7020,7020,7020,0
|
|
20231127,191100,101452420,7020,7020,7020,7020,0
|
|
20231127,191000,101452420,7020,7020,7020,7020,0
|
|
20231127,190900,101452420,7020,7020,7020,7020,0
|
|
20231127,190800,101452420,7020,7020,7020,7020,0
|
|
20231127,190700,101452420,7020,7020,7020,7020,0
|
|
20231127,190600,101452420,7020,7020,7020,7020,0
|
|
20231127,190500,101452420,7020,7020,7020,7020,0
|
|
20231127,190400,101452420,7020,7020,7020,7020,0
|
|
20231127,190300,101452420,7020,7020,7020,7020,0
|
|
20231127,190200,101452420,7020,7020,7020,7020,0
|
|
20231127,190100,101452420,7020,7020,7020,7020,0
|
|
20231127,190000,101452420,7020,7020,7020,7020,0
|
|
20231127,185900,101452420,7020,7020,7020,7020,0
|
|
20231127,185800,101452420,7020,7020,7020,7020,0
|
|
20231127,185700,101452420,7020,7020,7020,7020,0
|
|
20231127,185600,101452420,7020,7020,7020,7020,0
|
|
20231127,185500,101452420,7020,7020,7020,7020,0
|
|
20231127,185400,101452420,7020,7020,7020,7020,0
|
|
20231127,185300,101452420,7020,7020,7020,7020,0
|
|
20231127,185200,101452420,7020,7020,7020,7020,0
|
|
20231127,185100,101452420,7020,7020,7020,7020,0
|
|
20231127,185000,101452420,7020,7020,7020,7020,0
|
|
20231127,184900,101452420,7020,7020,7020,7020,0
|
|
20231127,184800,101452420,7020,7020,7020,7020,0
|
|
20231127,184700,101452420,7020,7020,7020,7020,285
|
|
20231127,184600,101452420,7020,7020,7020,7020,0
|
|
20231127,184500,101452420,7020,7020,7020,7020,0
|
|
20231127,184400,101452420,7020,7020,7020,7020,0
|
|
20231127,184300,101452420,7020,7020,7020,7020,0
|
|
20231127,184200,101452420,7020,7020,7020,7020,0
|
|
20231127,184100,101452420,7020,7020,7020,7020,0
|
|
20231127,184000,101452420,7020,7020,7020,7020,0
|
|
20231127,183900,101452420,7020,7020,7020,7020,0
|
|
20231127,183800,101452420,7020,7020,7020,7020,0
|
|
20231127,183700,101452420,7020,7020,7020,7020,0
|
|
20231127,183600,101452420,7020,7020,7020,7020,0
|
|
20231127,183500,101452420,7020,7020,7020,7020,0
|
|
20231127,183400,101452420,7020,7020,7020,7020,0
|
|
20231127,183300,101452420,7020,7020,7020,7020,0
|
|
20231127,183200,101452420,7020,7020,7020,7020,0
|
|
20231127,183100,101452420,7020,7020,7020,7020,0
|
|
20231127,183000,101452420,7020,7020,7020,7020,0
|
|
20231127,182900,101452420,7020,7020,7020,7020,0
|
|
20231127,182800,101452420,7020,7020,7020,7020,0
|
|
20231127,182700,101452420,7020,7020,7020,7020,0
|
|
20231127,182600,101452420,7020,7020,7020,7020,0
|
|
20231127,182500,101452420,7020,7020,7020,7020,0
|
|
20231127,182400,101452420,7020,7020,7020,7020,0
|
|
20231127,182300,101452420,7020,7020,7020,7020,0
|
|
20231127,182200,101452420,7020,7020,7020,7020,0
|
|
20231127,182100,101452420,7020,7020,7020,7020,0
|
|
20231127,182000,101452420,7020,7020,7020,7020,0
|
|
20231127,181900,101452420,7020,7020,7020,7020,0
|
|
20231127,181800,101452420,7020,7020,7020,7020,0
|
|
20231127,181700,101452420,7020,7020,7020,7020,285
|
|
20231127,181600,101452420,7020,7020,7020,7020,0
|
|
20231127,181500,101452420,7020,7020,7020,7020,0
|
|
20231127,181400,101452420,7020,7020,7020,7020,0
|
|
20231127,181300,101452420,7020,7020,7020,7020,0
|
|
20231127,181200,101452420,7020,7020,7020,7020,0
|
|
20231127,181100,101452420,7020,7020,7020,7020,0
|
|
20231127,181000,101452420,7020,7020,7020,7020,0
|
|
20231127,180900,101452420,7020,7020,7020,7020,0
|
|
20231127,180800,101452420,7020,7020,7020,7020,0
|
|
20231127,180700,101452420,7020,7020,7020,7020,0
|
|
20231127,180600,101452420,7020,7020,7020,7020,0
|
|
20231127,180500,101452420,7020,7020,7020,7020,0
|
|
20231127,180400,101452420,7020,7020,7020,7020,0
|
|
20231127,180300,101452420,7020,7020,7020,7020,0
|
|
20231127,180200,101452420,7020,7020,7020,7020,0
|
|
20231127,180100,101452420,7020,7020,7020,7020,0
|
|
20231127,180000,101452420,7020,7020,7020,7020,0
|
|
20231127,175900,101452420,7020,7020,7020,7020,0
|
|
20231127,175800,101452420,7020,7020,7020,7020,0
|
|
20231127,175700,101452420,7020,7020,7020,7020,0
|
|
20231127,175600,101452420,7020,7020,7020,7020,0
|
|
20231127,175500,101452420,7020,7020,7020,7020,0
|
|
20231127,175400,101452420,7020,7020,7020,7020,0
|
|
20231127,175300,101452420,7020,7020,7020,7020,0
|
|
20231127,175200,101452420,7020,7020,7020,7020,0
|
|
20231127,175100,101452420,7020,7020,7020,7020,0
|
|
20231127,175000,101452420,7020,7020,7020,7020,0
|
|
20231127,174900,101452420,7020,7020,7020,7020,0
|
|
20231127,174800,101452420,7020,7020,7020,7020,0
|
|
20231127,174700,101452420,7020,7020,7020,7020,285
|
|
20231127,174600,101452420,7020,7020,7020,7020,0
|
|
20231127,174500,101452420,7020,7020,7020,7020,0
|
|
20231127,174400,101452420,7020,7020,7020,7020,0
|
|
20231127,174300,101452420,7020,7020,7020,7020,0
|
|
20231127,174200,101452420,7020,7020,7020,7020,0
|
|
20231127,174100,101452420,7020,7020,7020,7020,0
|
|
20231127,174000,101452420,7020,7020,7020,7020,0
|
|
20231127,173900,101452420,7020,7020,7020,7020,0
|
|
20231127,173800,101452420,7020,7020,7020,7020,0
|
|
20231127,173700,101452420,7020,7020,7020,7020,0
|
|
20231127,173600,101452420,7020,7020,7020,7020,0
|
|
20231127,173500,101452420,7020,7020,7020,7020,0
|
|
20231127,173400,101452420,7020,7020,7020,7020,0
|
|
20231127,173300,101452420,7020,7020,7020,7020,0
|
|
20231127,173200,101452420,7020,7020,7020,7020,0
|
|
20231127,173100,101452420,7020,7020,7020,7020,0
|
|
20231127,173000,101452420,7020,7020,7020,7020,0
|
|
20231127,172900,101452420,7020,7020,7020,7020,0
|
|
20231127,172800,101452420,7020,7020,7020,7020,0
|
|
20231127,172700,101452420,7020,7020,7020,7020,0
|
|
20231127,172600,101452420,7020,7020,7020,7020,0
|
|
20231127,172500,101452420,7020,7020,7020,7020,0
|
|
20231127,172400,101452420,7020,7020,7020,7020,0
|
|
20231127,172300,101452420,7020,7020,7020,7020,0
|
|
20231127,172200,101452420,7020,7020,7020,7020,0
|
|
20231127,172100,101452420,7020,7020,7020,7020,0
|
|
20231127,172000,101452420,7020,7020,7020,7020,0
|
|
20231127,171900,101452420,7020,7020,7020,7020,0
|
|
20231127,171800,101452420,7020,7020,7020,7020,0
|
|
20231127,171700,101452420,7020,7020,7020,7020,285
|
|
20231127,171600,101452420,7020,7020,7020,7020,0
|
|
20231127,171500,101452420,7020,7020,7020,7020,0
|
|
20231127,171400,101452420,7020,7020,7020,7020,0
|
|
20231127,171300,101452420,7020,7020,7020,7020,0
|
|
20231127,171200,101452420,7020,7020,7020,7020,0
|
|
20231127,171100,101452420,7020,7020,7020,7020,0
|
|
20231127,171000,101452420,7020,7020,7020,7020,0
|
|
20231127,170900,101452420,7020,7020,7020,7020,0
|
|
20231127,170800,101452420,7020,7020,7020,7020,0
|
|
20231127,170700,101452420,7020,7020,7020,7020,0
|
|
20231127,170600,101452420,7020,7020,7020,7020,0
|
|
20231127,170500,101452420,7020,7020,7020,7020,0
|
|
20231127,170400,101452420,7020,7020,7020,7020,0
|
|
20231127,170300,101452420,7020,7020,7020,7020,0
|
|
20231127,170200,101452420,7020,7020,7020,7020,0
|
|
20231127,170100,101452420,7020,7020,7020,7020,0
|
|
20231127,170000,101452420,7020,7020,7020,7020,0
|
|
20231127,165900,101452420,7020,7020,7020,7020,0
|
|
20231127,165800,101452420,7020,7020,7020,7020,0
|
|
20231127,165700,101452420,7020,7020,7020,7020,0
|
|
20231127,165600,101452420,7020,7020,7020,7020,0
|
|
20231127,165500,101452420,7020,7020,7020,7020,0
|
|
20231127,165400,101452420,7020,7020,7020,7020,0
|
|
20231127,165300,101452420,7020,7020,7020,7020,0
|
|
20231127,165200,101452420,7020,7020,7020,7020,0
|
|
20231127,165100,101452420,7020,7020,7020,7020,0
|
|
20231127,165000,101452420,7020,7020,7020,7020,0
|
|
20231127,164900,101452420,7020,7020,7020,7020,0
|
|
20231127,164800,101452420,7020,7020,7020,7020,0
|
|
20231127,164700,101452420,7020,7020,7020,7020,285
|
|
20231127,164600,101452420,7020,7020,7020,7020,0
|
|
20231127,164500,101452420,7020,7020,7020,7020,0
|
|
20231127,164400,101452420,7020,7020,7020,7020,0
|
|
20231127,164300,101452420,7020,7020,7020,7020,0
|
|
20231127,164200,101452420,7020,7020,7020,7020,0
|
|
20231127,164100,101452420,7020,7020,7020,7020,0
|
|
20231127,164000,101452420,7020,7020,7020,7020,0
|
|
20231127,163900,101452420,7020,7020,7020,7020,0
|
|
20231127,163800,101452420,7020,7020,7020,7020,0
|
|
20231127,163700,101452420,7020,7020,7020,7020,0
|
|
20231127,163600,101452420,7020,7020,7020,7020,0
|
|
20231127,163500,101452420,7020,7020,7020,7020,0
|
|
20231127,163400,101452420,7020,7020,7020,7020,0
|
|
20231127,163300,101452420,7020,7020,7020,7020,0
|
|
20231127,163200,101452420,7020,7020,7020,7020,0
|
|
20231127,163100,101452420,7020,7020,7020,7020,0
|
|
20231127,163000,101452420,7020,7020,7020,7020,0
|
|
20231127,162900,101452420,7020,7020,7020,7020,0
|
|
20231127,162800,101452420,7020,7020,7020,7020,0
|
|
20231127,162700,101452420,7020,7020,7020,7020,0
|
|
20231127,162600,101452420,7020,7020,7020,7020,0
|
|
20231127,162500,101452420,7020,7020,7020,7020,0
|
|
20231127,162400,101452420,7020,7020,7020,7020,0
|
|
20231127,162300,101452420,7020,7020,7020,7020,0
|
|
20231127,162200,101452420,7020,7020,7020,7020,0
|
|
20231127,162100,101452420,7020,7020,7020,7020,0
|
|
20231127,162000,101452420,7020,7020,7020,7020,0
|
|
20231127,161900,101452420,7020,7020,7020,7020,0
|
|
20231127,161800,101452420,7020,7020,7020,7020,0
|
|
20231127,161700,101452420,7020,7020,7020,7020,285
|
|
20231127,161600,101452420,7020,7020,7020,7020,0
|
|
20231127,161500,101452420,7020,7020,7020,7020,0
|
|
20231127,161400,101452420,7020,7020,7020,7020,0
|
|
20231127,161300,101452420,7020,7020,7020,7020,0
|
|
20231127,161200,101452420,7020,7020,7020,7020,0
|
|
20231127,161100,101452420,7020,7020,7020,7020,0
|
|
20231127,161000,101452420,7020,7020,7020,7020,0
|
|
20231127,160900,101452420,7020,7020,7020,7020,0
|
|
20231127,160800,101452420,7020,7020,7020,7020,0
|
|
20231127,160700,101452420,7020,7020,7020,7020,0
|
|
20231127,160600,101452420,7020,7020,7020,7020,0
|
|
20231127,160500,101452420,7020,7020,7020,7020,0
|
|
20231127,160400,101452420,7020,7020,7020,7020,0
|
|
20231127,160300,101452420,7020,7020,7020,7020,0
|
|
20231127,160200,101452420,7020,7020,7020,7020,0
|
|
20231127,160100,101452420,7020,7020,7020,7020,0
|
|
20231127,160000,101452420,7020,7020,7020,7020,0
|
|
20231127,155900,101452420,7020,7020,7020,7020,0
|
|
20231127,155800,101452420,7020,7020,7020,7020,0
|
|
20231127,155700,101452420,7020,7020,7020,7020,0
|
|
20231127,155600,101452420,7020,7020,7020,7020,0
|
|
20231127,155500,101452420,7020,7020,7020,7020,0
|
|
20231127,155400,101452420,7020,7020,7020,7020,0
|
|
20231127,155300,101452420,7020,7020,7020,7020,0
|
|
20231127,155200,101452420,7020,7020,7020,7020,0
|
|
20231127,155100,101452420,7020,7020,7020,7020,0
|
|
20231127,155000,101452420,7020,7020,7020,7020,0
|
|
20231127,154900,101452420,7020,7020,7020,7020,0
|
|
20231127,154800,101452420,7020,7020,7020,7020,0
|
|
20231127,154700,101452420,7020,7020,7020,7020,285
|
|
20231127,154600,101452420,7020,7020,7020,7020,0
|
|
20231127,154500,101452420,7020,7020,7020,7020,0
|
|
20231127,154400,101452420,7020,7020,7020,7020,0
|
|
20231127,154300,101452420,7020,7020,7020,7020,0
|
|
20231127,154200,101452420,7020,7020,7020,7020,0
|
|
20231127,154100,101452420,7020,7020,7020,7020,0
|
|
20231127,154000,101452420,7020,7020,7020,7020,0
|
|
20231127,153900,101452420,7020,7020,7020,7020,0
|
|
20231127,153800,101452420,7020,7020,7020,7020,0
|
|
20231127,153700,101452420,7020,7020,7020,7020,0
|
|
20231127,153600,101452420,7020,7020,7020,7020,0
|
|
20231127,153500,101452420,7020,7020,7020,7020,0
|
|
20231127,153400,101452420,7020,7020,7020,7020,0
|
|
20231127,153300,101452420,7020,7020,7020,7020,0
|
|
20231127,153200,101452420,7020,7020,7020,7020,0
|
|
20231127,153100,101452420,7020,7020,7020,7020,0
|
|
20231127,153000,101452420,7020,7020,7020,7020,285
|
|
20231127,152900,99451720,7010,7010,7010,7010,0
|
|
20231127,152800,99451720,7010,7010,7010,7010,0
|
|
20231127,152700,99451720,7010,7010,7010,7010,0
|
|
20231127,152600,99451720,7010,7010,7010,7010,0
|
|
20231127,152500,99451720,7010,7010,7010,7010,0
|
|
20231127,152400,99451720,7010,7010,7010,7010,0
|
|
20231127,152300,99451720,7010,7010,7010,7010,0
|
|
20231127,152200,99451720,7010,7010,7010,7010,0
|
|
20231127,152100,99451720,7010,7010,7010,7010,0
|
|
20231127,152000,99451720,7010,7010,7010,7010,0
|
|
20231127,151900,99451720,7010,7020,7020,7010,47
|
|
20231127,151800,99121820,7020,7020,7020,7020,0
|
|
20231127,151700,99121820,7020,7030,7030,7020,10
|
|
20231127,151600,99051530,7030,7030,7030,7030,596
|
|
20231127,151500,94861650,7030,7030,7030,7030,0
|
|
20231127,151400,94861650,7030,7030,7030,7030,0
|
|
20231127,151300,94861650,7030,7030,7030,7030,29
|
|
20231127,151200,94657780,7010,7010,7010,7010,0
|
|
20231127,151100,94657780,7010,7010,7010,7010,10
|
|
20231127,151000,94587680,7020,7020,7020,7020,7
|
|
20231127,150900,94538540,7030,7030,7030,7030,11
|
|
20231127,150800,94461210,7020,7020,7020,7020,0
|
|
20231127,150700,94461210,7020,7020,7020,7020,0
|
|
20231127,150600,94461210,7020,7020,7020,7020,0
|
|
20231127,150500,94461210,7020,7020,7020,7020,0
|
|
20231127,150400,94461210,7020,7020,7020,7020,294
|
|
20231127,150300,92397330,7020,7020,7020,7020,0
|
|
20231127,150200,92397330,7020,7020,7020,7020,0
|
|
20231127,150100,92397330,7020,7020,7020,7020,0
|
|
20231127,150000,92397330,7020,7020,7020,7020,0
|
|
20231127,145900,92397330,7020,7020,7020,7020,0
|
|
20231127,145800,92397330,7020,7020,7020,7020,0
|
|
20231127,145700,92397330,7020,7020,7020,7020,0
|
|
20231127,145600,92397330,7020,7020,7020,7020,0
|
|
20231127,145500,92397330,7020,7020,7020,7020,0
|
|
20231127,145400,92397330,7020,7020,7020,7020,0
|
|
20231127,145300,92397330,7020,7020,7020,7020,5
|
|
20231127,145200,92362230,7020,7020,7020,7020,0
|
|
20231127,145100,92362230,7020,7020,7020,7020,10
|
|
20231127,145000,92292030,7020,7020,7020,7020,0
|
|
20231127,144900,92292030,7020,7020,7020,7020,0
|
|
20231127,144800,92292030,7020,7020,7020,7020,0
|
|
20231127,144700,92292030,7020,7020,7020,7020,2
|
|
20231127,144600,92277990,7020,7020,7020,7020,0
|
|
20231127,144500,92277990,7020,7020,7020,7020,152
|
|
20231127,144400,91210950,7010,7010,7010,7010,0
|
|
20231127,144300,91210950,7010,7010,7010,7010,0
|
|
20231127,144200,91210950,7010,7010,7010,7010,0
|
|
20231127,144100,91210950,7010,7010,7010,7010,0
|
|
20231127,144000,91210950,7010,7010,7010,7010,0
|
|
20231127,143900,91210950,7010,7010,7010,7010,0
|
|
20231127,143800,91210950,7010,7010,7010,7010,0
|
|
20231127,143700,91210950,7010,7010,7010,7010,14
|
|
20231127,143600,91112810,7000,7000,7000,7000,0
|
|
20231127,143500,91112810,7000,7010,7010,7000,325
|
|
20231127,143400,88834750,7010,7010,7010,7010,7
|
|
20231127,143300,88785680,7010,7010,7010,7010,2
|
|
20231127,143200,88771660,7010,7010,7010,7010,1
|
|
20231127,143100,88764650,7010,7010,7010,7010,2
|
|
20231127,143000,88750630,7010,7010,7010,7010,0
|
|
20231127,142900,88750630,7010,7010,7010,7010,40
|
|
20231127,142800,88470230,7010,7010,7010,7010,0
|
|
20231127,142700,88470230,7010,7010,7010,7010,0
|
|
20231127,142600,88470230,7010,7010,7010,7010,0
|
|
20231127,142500,88470230,7010,7010,7010,7010,0
|
|
20231127,142400,88470230,7010,7010,7010,7010,0
|
|
20231127,142300,88470230,7010,7010,7010,7010,0
|
|
20231127,142200,88470230,7010,7010,7010,7010,0
|
|
20231127,142100,88470230,7010,7010,7010,7010,1496
|
|
20231127,142000,77983270,7010,7010,7010,7010,0
|
|
20231127,141900,77983270,7010,7010,7010,7010,0
|
|
20231127,141800,77983270,7010,7010,7010,7010,0
|
|
20231127,141700,77983270,7010,7010,7010,7010,0
|
|
20231127,141600,77983270,7010,7010,7010,7010,0
|
|
20231127,141500,77983270,7010,7010,7010,7010,0
|
|
20231127,141400,77983270,7010,7020,7020,7010,503
|
|
20231127,141300,74457230,7020,7020,7020,7020,0
|
|
20231127,141200,74457230,7020,7020,7020,7020,0
|
|
20231127,141100,74457230,7020,7020,7020,7020,0
|
|
20231127,141000,74457230,7020,7020,7020,7020,0
|
|
20231127,140900,74457230,7020,7020,7020,7020,3
|
|
20231127,140800,74436170,7020,7020,7020,7020,0
|
|
20231127,140700,74436170,7020,7020,7020,7020,0
|
|
20231127,140600,74436170,7020,7020,7020,7020,0
|
|
20231127,140500,74436170,7020,7020,7020,7020,0
|
|
20231127,140400,74436170,7020,7020,7020,7020,0
|
|
20231127,140300,74436170,7020,7020,7020,7020,0
|
|
20231127,140200,74436170,7020,7020,7020,7020,0
|
|
20231127,140100,74436170,7020,7020,7020,7020,4
|
|
20231127,140000,74408090,7020,7020,7020,7020,428
|
|
20231127,135900,71403530,7020,7020,7020,7020,1
|
|
20231127,135800,71396510,7010,7010,7010,7010,25
|
|
20231127,135700,71221260,7020,7020,7020,7020,0
|
|
20231127,135600,71221260,7020,7020,7020,7020,0
|
|
20231127,135500,71221260,7020,7020,7020,7020,0
|
|
20231127,135400,71221260,7020,7020,7020,7020,0
|
|
20231127,135300,71221260,7020,7020,7020,7020,39
|
|
20231127,135200,70947480,7020,7010,7020,7010,5
|
|
20231127,135100,70912420,7010,7010,7010,7010,0
|
|
20231127,135000,70912420,7010,7010,7010,7010,0
|
|
20231127,134900,70912420,7010,7010,7010,7010,12
|
|
20231127,134800,70828300,7020,7020,7020,7020,0
|
|
20231127,134700,70828300,7020,7020,7020,7020,0
|
|
20231127,134600,70828300,7020,7020,7020,7020,0
|
|
20231127,134500,70828300,7020,7020,7020,7020,0
|
|
20231127,134400,70828300,7020,7020,7020,7020,0
|
|
20231127,134300,70828300,7020,7020,7020,7020,0
|
|
20231127,134200,70828300,7020,7020,7020,7020,0
|
|
20231127,134100,70828300,7020,7020,7020,7020,0
|
|
20231127,134000,70828300,7020,7020,7020,7020,0
|
|
20231127,133900,70828300,7020,7020,7020,7020,0
|
|
20231127,133800,70828300,7020,7020,7020,7020,3
|
|
20231127,133700,70807240,7020,7020,7020,7020,0
|
|
20231127,133600,70807240,7020,7020,7020,7020,0
|
|
20231127,133500,70807240,7020,7020,7020,7020,0
|
|
20231127,133400,70807240,7020,7020,7020,7020,0
|
|
20231127,133300,70807240,7020,7020,7020,7020,0
|
|
20231127,133200,70807240,7020,7020,7020,7020,1
|
|
20231127,133100,70800220,7010,7010,7010,7010,0
|
|
20231127,133000,70800220,7010,7010,7010,7010,159
|
|
20231127,132900,69685630,7000,7000,7000,7000,11
|
|
20231127,132800,69608630,7010,7010,7010,7010,0
|
|
20231127,132700,69608630,7010,7010,7010,7010,0
|
|
20231127,132600,69608630,7010,7010,7010,7010,1
|
|
20231127,132500,69601620,7010,7010,7010,7010,0
|
|
20231127,132400,69601620,7010,7010,7010,7010,0
|
|
20231127,132300,69601620,7010,7010,7010,7010,0
|
|
20231127,132200,69601620,7010,7010,7010,7010,0
|
|
20231127,132100,69601620,7010,7010,7010,7010,2
|
|
20231127,132000,69587600,7010,7010,7010,7010,20
|
|
20231127,131900,69447400,7010,7010,7010,7010,1
|
|
20231127,131800,69440390,7010,7010,7010,7010,0
|
|
20231127,131700,69440390,7010,7010,7010,7010,0
|
|
20231127,131600,69440390,7010,7010,7010,7010,0
|
|
20231127,131500,69440390,7010,7010,7010,7010,0
|
|
20231127,131400,69440390,7010,7010,7010,7010,0
|
|
20231127,131300,69440390,7010,7010,7010,7010,0
|
|
20231127,131200,69440390,7010,7010,7010,7010,0
|
|
20231127,131100,69440390,7010,7010,7010,7010,0
|
|
20231127,131000,69440390,7010,7020,7020,7010,152
|
|
20231127,130900,68374860,7020,7020,7020,7020,0
|
|
20231127,130800,68374860,7020,7020,7020,7020,51
|
|
20231127,130700,68016840,7020,7020,7020,7020,407
|
|
20231127,130600,65159700,7030,7030,7030,7030,0
|
|
20231127,130500,65159700,7030,7030,7030,7030,1
|
|
20231127,130400,65152670,7030,7030,7030,7030,0
|
|
20231127,130300,65152670,7030,7030,7030,7030,0
|
|
20231127,130200,65152670,7030,7030,7030,7030,0
|
|
20231127,130100,65152670,7030,7030,7030,7030,0
|
|
20231127,130000,65152670,7030,7030,7030,7030,1
|
|
20231127,125900,65145640,7030,7030,7030,7030,0
|
|
20231127,125800,65145640,7030,7030,7030,7030,0
|
|
20231127,125700,65145640,7030,7030,7030,7030,0
|
|
20231127,125600,65145640,7030,7030,7030,7030,0
|
|
20231127,125500,65145640,7030,7030,7030,7030,0
|
|
20231127,125400,65145640,7030,7030,7030,7030,0
|
|
20231127,125300,65145640,7030,7030,7030,7030,1
|
|
20231127,125200,65138610,7030,7030,7030,7030,0
|
|
20231127,125100,65138610,7030,7030,7030,7030,10
|
|
20231127,125000,65068310,7020,7020,7020,7020,0
|
|
20231127,124900,65068310,7020,7020,7020,7020,32
|
|
20231127,124800,64843670,7020,7020,7020,7020,7
|
|
20231127,124700,64794530,7020,7020,7020,7020,1
|
|
20231127,124600,64787510,7020,7020,7020,7020,11
|
|
20231127,124500,64710290,7020,7020,7020,7020,200
|
|
20231127,124400,63306290,7010,7010,7010,7010,0
|
|
20231127,124300,63306290,7010,7010,7010,7010,0
|
|
20231127,124200,63306290,7010,7010,7010,7010,0
|
|
20231127,124100,63306290,7010,7010,7010,7010,0
|
|
20231127,124000,63306290,7010,7010,7010,7010,8
|
|
20231127,123900,63250210,7000,7000,7000,7000,0
|
|
20231127,123800,63250210,7000,7000,7000,7000,0
|
|
20231127,123700,63250210,7000,7010,7010,7000,735
|
|
20231127,123600,58098140,7020,7020,7020,7020,0
|
|
20231127,123500,58098140,7020,7020,7020,7020,0
|
|
20231127,123400,58098140,7020,7020,7020,7020,0
|
|
20231127,123300,58098140,7020,7020,7020,7020,0
|
|
20231127,123200,58098140,7020,7020,7020,7020,0
|
|
20231127,123100,58098140,7020,7020,7020,7020,0
|
|
20231127,123000,58098140,7020,7020,7020,7020,1
|
|
20231127,122900,58091120,7020,7020,7020,7020,0
|
|
20231127,122800,58091120,7020,7020,7020,7020,5
|
|
20231127,122700,58056020,7020,7020,7020,7020,0
|
|
20231127,122600,58056020,7020,7020,7020,7020,1064
|
|
20231127,122500,50586740,7030,7030,7030,7030,3
|
|
20231127,122400,50565650,7030,7030,7030,7030,1
|
|
20231127,122300,50558620,7030,7030,7030,7030,5
|
|
20231127,122200,50523470,7020,7020,7020,7020,0
|
|
20231127,122100,50523470,7020,7020,7020,7020,0
|
|
20231127,122000,50523470,7020,7020,7020,7020,0
|
|
20231127,121900,50523470,7020,7020,7020,7020,2
|
|
20231127,121800,50509430,7030,7030,7030,7030,0
|
|
20231127,121700,50509430,7030,7030,7030,7030,2
|
|
20231127,121600,50495370,7020,7020,7020,7020,0
|
|
20231127,121500,50495370,7020,7020,7020,7020,0
|
|
20231127,121400,50495370,7020,7020,7020,7020,0
|
|
20231127,121300,50495370,7020,7020,7020,7020,0
|
|
20231127,121200,50495370,7020,7020,7020,7020,0
|
|
20231127,121100,50495370,7020,7020,7020,7020,0
|
|
20231127,121000,50495370,7020,7020,7020,7020,0
|
|
20231127,120900,50495370,7020,7020,7020,7020,0
|
|
20231127,120800,50495370,7020,7020,7020,7020,1
|
|
20231127,120700,50488350,7030,7020,7030,7020,15
|
|
20231127,120600,50382910,7020,7020,7020,7020,0
|
|
20231127,120500,50382910,7020,7020,7020,7020,0
|
|
20231127,120400,50382910,7020,7030,7030,7020,15
|
|
20231127,120300,50277470,7020,7020,7020,7020,0
|
|
20231127,120200,50277470,7020,7020,7020,7020,0
|
|
20231127,120100,50277470,7020,7020,7020,7020,0
|
|
20231127,120000,50277470,7020,7020,7020,7020,0
|
|
20231127,115900,50277470,7020,7020,7020,7020,261
|
|
20231127,115800,48445250,7010,7010,7010,7010,0
|
|
20231127,115700,48445250,7010,7010,7010,7010,0
|
|
20231127,115600,48445250,7010,7010,7010,7010,0
|
|
20231127,115500,48445250,7010,7010,7010,7010,197
|
|
20231127,115400,47064280,7010,7010,7010,7010,200
|
|
20231127,115300,45662280,7020,7020,7020,7020,2
|
|
20231127,115200,45648240,7020,7020,7020,7020,0
|
|
20231127,115100,45648240,7020,7020,7020,7020,0
|
|
20231127,115000,45648240,7020,7020,7020,7020,0
|
|
20231127,114900,45648240,7020,7020,7020,7020,0
|
|
20231127,114800,45648240,7020,7020,7020,7020,40
|
|
20231127,114700,45367440,7020,7020,7020,7020,0
|
|
20231127,114600,45367440,7020,7020,7020,7020,0
|
|
20231127,114500,45367440,7020,7020,7020,7020,0
|
|
20231127,114400,45367440,7020,7020,7020,7020,0
|
|
20231127,114300,45367440,7020,7020,7020,7020,0
|
|
20231127,114200,45367440,7020,7020,7020,7020,0
|
|
20231127,114100,45367440,7020,7020,7020,7020,0
|
|
20231127,114000,45367440,7020,7020,7020,7020,0
|
|
20231127,113900,45367440,7020,7020,7020,7020,0
|
|
20231127,113800,45367440,7020,7020,7020,7020,0
|
|
20231127,113700,45367440,7020,7020,7020,7020,0
|
|
20231127,113600,45367440,7020,7020,7020,7020,0
|
|
20231127,113500,45367440,7020,7020,7020,7020,0
|
|
20231127,113400,45367440,7020,7020,7020,7020,0
|
|
20231127,113300,45367440,7020,7020,7020,7020,0
|
|
20231127,113200,45367440,7020,7020,7020,7020,230
|
|
20231127,113100,43752840,7030,7030,7030,7030,0
|
|
20231127,113000,43752840,7030,7030,7030,7030,726
|
|
20231127,112900,38649060,7030,7030,7030,7030,0
|
|
20231127,112800,38649060,7030,7030,7030,7030,0
|
|
20231127,112700,38649060,7030,7030,7030,7030,0
|
|
20231127,112600,38649060,7030,7030,7030,7030,0
|
|
20231127,112500,38649060,7030,7030,7030,7030,0
|
|
20231127,112400,38649060,7030,7030,7030,7030,56
|
|
20231127,112300,38255380,7030,7030,7030,7030,0
|
|
20231127,112200,38255380,7030,7030,7030,7030,0
|
|
20231127,112100,38255380,7030,7030,7030,7030,0
|
|
20231127,112000,38255380,7030,7030,7030,7030,0
|
|
20231127,111900,38255380,7030,7030,7030,7030,0
|
|
20231127,111800,38255380,7030,7040,7040,7030,105
|
|
20231127,111700,37517180,7030,7030,7030,7030,0
|
|
20231127,111600,37517180,7030,7030,7030,7030,0
|
|
20231127,111500,37517180,7030,7030,7030,7030,0
|
|
20231127,111400,37517180,7030,7030,7030,7030,0
|
|
20231127,111300,37517180,7030,7030,7030,7030,0
|
|
20231127,111200,37517180,7030,7030,7030,7030,0
|
|
20231127,111100,37517180,7030,7030,7030,7030,0
|
|
20231127,111000,37517180,7030,7040,7040,7030,65
|
|
20231127,110900,37060210,7040,7040,7040,7040,0
|
|
20231127,110800,37060210,7040,7040,7040,7040,0
|
|
20231127,110700,37060210,7040,7040,7040,7040,0
|
|
20231127,110600,37060210,7040,7040,7040,7040,0
|
|
20231127,110500,37060210,7040,7040,7040,7040,0
|
|
20231127,110400,37060210,7040,7040,7040,7040,0
|
|
20231127,110300,37060210,7040,7040,7040,7040,33
|
|
20231127,110200,36827890,7050,7050,7050,7050,0
|
|
20231127,110100,36827890,7050,7050,7050,7050,0
|
|
20231127,110000,36827890,7050,7050,7050,7050,0
|
|
20231127,105900,36827890,7050,7050,7050,7050,0
|
|
20231127,105800,36827890,7050,7050,7050,7050,0
|
|
20231127,105700,36827890,7050,7050,7050,7050,0
|
|
20231127,105600,36827890,7050,7050,7050,7050,0
|
|
20231127,105500,36827890,7050,7040,7050,7040,4
|
|
20231127,105400,36799720,7040,7040,7040,7040,0
|
|
20231127,105300,36799720,7040,7040,7040,7040,0
|
|
20231127,105200,36799720,7040,7040,7040,7040,41
|
|
20231127,105100,36511080,7040,7040,7040,7040,0
|
|
20231127,105000,36511080,7040,7040,7040,7040,0
|
|
20231127,104900,36511080,7040,7040,7040,7040,90
|
|
20231127,104800,35877480,7040,7040,7040,7040,0
|
|
20231127,104700,35877480,7040,7040,7040,7040,7
|
|
20231127,104600,35828200,7030,7030,7030,7030,0
|
|
20231127,104500,35828200,7030,7030,7030,7030,0
|
|
20231127,104400,35828200,7030,7030,7030,7030,10
|
|
20231127,104300,35757900,7030,7030,7030,7030,0
|
|
20231127,104200,35757900,7030,7030,7030,7030,0
|
|
20231127,104100,35757900,7030,7030,7030,7030,172
|
|
20231127,104000,34548740,7030,7030,7030,7030,173
|
|
20231127,103900,33332550,7040,7040,7040,7040,3
|
|
20231127,103800,33311430,7050,7050,7050,7050,20
|
|
20231127,103700,33170430,7040,7040,7040,7040,0
|
|
20231127,103600,33170430,7040,7040,7040,7040,17
|
|
20231127,103500,33050750,7040,7040,7040,7040,0
|
|
20231127,103400,33050750,7040,7040,7040,7040,0
|
|
20231127,103300,33050750,7040,7040,7040,7040,0
|
|
20231127,103200,33050750,7040,7040,7040,7040,0
|
|
20231127,103100,33050750,7040,7040,7040,7040,0
|
|
20231127,103000,33050750,7040,7050,7050,7040,2
|
|
20231127,102900,33036660,7050,7050,7050,7050,2
|
|
20231127,102800,33022560,7050,7050,7050,7050,1
|
|
20231127,102700,33015510,7030,7030,7030,7030,0
|
|
20231127,102600,33015510,7030,7030,7030,7030,0
|
|
20231127,102500,33015510,7030,7030,7030,7030,0
|
|
20231127,102400,33015510,7030,7050,7050,7030,2
|
|
20231127,102300,33001430,7050,7050,7050,7050,1
|
|
20231127,102200,32994380,7050,7050,7050,7050,0
|
|
20231127,102100,32994380,7050,7050,7050,7050,0
|
|
20231127,102000,32994380,7050,7050,7050,7050,0
|
|
20231127,101900,32994380,7050,7050,7050,7050,45
|
|
20231127,101800,32677130,7050,7040,7050,7040,1190
|
|
20231127,101700,24289570,7030,7030,7030,7030,0
|
|
20231127,101600,24289570,7030,7030,7030,7030,0
|
|
20231127,101500,24289570,7030,7030,7030,7030,0
|
|
20231127,101400,24289570,7030,7030,7030,7030,0
|
|
20231127,101300,24289570,7030,7030,7030,7030,0
|
|
20231127,101200,24289570,7030,7030,7030,7030,0
|
|
20231127,101100,24289570,7030,7030,7030,7030,0
|
|
20231127,101000,24289570,7030,7030,7030,7030,0
|
|
20231127,100900,24289570,7030,7030,7030,7030,1001
|
|
20231127,100800,17252540,7030,7030,7030,7030,5
|
|
20231127,100700,17217390,7030,7030,7030,7030,0
|
|
20231127,100600,17217390,7030,7030,7030,7030,0
|
|
20231127,100500,17217390,7030,7030,7030,7030,0
|
|
20231127,100400,17217390,7030,7030,7030,7030,0
|
|
20231127,100300,17217390,7030,7030,7030,7030,0
|
|
20231127,100200,17217390,7030,7030,7030,7030,1
|
|
20231127,100100,17210360,7020,7020,7020,7020,0
|
|
20231127,100000,17210360,7020,7020,7020,7020,20
|
|
20231127,095900,17069960,7030,7030,7030,7030,0
|
|
20231127,095800,17069960,7030,7030,7030,7030,0
|
|
20231127,095700,17069960,7030,7030,7030,7030,0
|
|
20231127,095600,17069960,7030,7030,7030,7030,0
|
|
20231127,095500,17069960,7030,7030,7030,7030,0
|
|
20231127,095400,17069960,7030,7030,7030,7030,6
|
|
20231127,095300,17027780,7030,7030,7030,7030,1
|
|
20231127,095200,17020750,7030,7030,7030,7030,646
|
|
20231127,095100,12479370,7030,7030,7030,7030,0
|
|
20231127,095000,12479370,7030,7030,7030,7030,0
|
|
20231127,094900,12479370,7030,7030,7030,7030,0
|
|
20231127,094800,12479370,7030,7030,7030,7030,0
|
|
20231127,094700,12479370,7030,7030,7030,7030,0
|
|
20231127,094600,12479370,7030,7030,7030,7030,0
|
|
20231127,094500,12479370,7030,7030,7030,7030,0
|
|
20231127,094400,12479370,7030,7030,7030,7030,0
|
|
20231127,094300,12479370,7030,7030,7030,7030,32
|
|
20231127,094200,12254410,7040,7040,7040,7040,0
|
|
20231127,094100,12254410,7040,7040,7040,7040,0
|
|
20231127,094000,12254410,7040,7040,7040,7040,0
|
|
20231127,093900,12254410,7040,7040,7040,7040,0
|
|
20231127,093800,12254410,7040,7040,7040,7040,56
|
|
20231127,093700,11860170,7030,7030,7030,7030,0
|
|
20231127,093600,11860170,7030,7030,7030,7030,32
|
|
20231127,093500,11635210,7040,7040,7040,7040,0
|
|
20231127,093400,11635210,7040,7040,7040,7040,0
|
|
20231127,093300,11635210,7040,7040,7040,7040,30
|
|
20231127,093200,11424010,7050,7050,7050,7050,0
|
|
20231127,093100,11424010,7050,7050,7050,7050,11
|
|
20231127,093000,11346460,7050,7050,7050,7050,51
|
|
20231127,092900,10986910,7050,7050,7050,7050,0
|
|
20231127,092800,10986910,7050,7050,7050,7050,0
|
|
20231127,092700,10986910,7050,7050,7050,7050,1
|
|
20231127,092600,10979860,7030,7030,7030,7030,12
|
|
20231127,092500,10895500,7030,7030,7030,7030,0
|
|
20231127,092400,10895500,7030,7030,7030,7030,0
|
|
20231127,092300,10895500,7030,7030,7030,7030,0
|
|
20231127,092200,10895500,7030,7030,7030,7030,0
|
|
20231127,092100,10895500,7030,7030,7030,7020,1015
|
|
20231127,092000,3770010,7030,7040,7040,7030,3
|
|
20231127,091900,3748900,7050,7050,7050,7050,0
|
|
20231127,091800,3748900,7050,7040,7050,7040,10
|
|
20231127,091700,3678490,7040,7040,7040,7040,0
|
|
20231127,091600,3678490,7040,7040,7040,7040,0
|
|
20231127,091500,3678490,7040,7040,7040,7040,0
|
|
20231127,091400,3678490,7040,7040,7040,7040,1
|
|
20231127,091300,3671450,7040,7040,7040,7040,1
|
|
20231127,091200,3664410,7040,7040,7040,7040,0
|
|
20231127,091100,3664410,7040,7040,7040,7040,1
|
|
20231127,091000,3657370,7030,7030,7030,7030,40
|
|
20231127,090900,3376170,7040,7040,7040,7040,0
|
|
20231127,090800,3376170,7040,7040,7040,7040,305
|
|
20231127,090700,1228970,7040,7040,7040,7040,0
|
|
20231127,090600,1228970,7040,7040,7040,7040,0
|
|
20231127,090500,1228970,7040,7040,7040,7040,3
|
|
20231127,090400,1207850,7040,7040,7040,7040,27
|
|
20231127,090300,1017770,7030,7030,7030,7030,11
|
|
20231127,090200,940440,7020,7020,7020,7020,0
|
|
20231127,090100,940440,7020,7020,7020,7020,12
|
|
20231127,090000,856200,7020,7020,7020,6980,113
|