703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,204000,121446750,12300,12300,12300,12300,271
|
|
20231127,203900,121446750,12300,12300,12300,12300,0
|
|
20231127,203800,121446750,12300,12300,12300,12300,0
|
|
20231127,203700,121446750,12300,12300,12300,12300,0
|
|
20231127,203600,121446750,12300,12300,12300,12300,0
|
|
20231127,203500,121446750,12300,12300,12300,12300,0
|
|
20231127,203400,121446750,12300,12300,12300,12300,0
|
|
20231127,203300,121446750,12300,12300,12300,12300,0
|
|
20231127,203200,121446750,12300,12300,12300,12300,0
|
|
20231127,203100,121446750,12300,12300,12300,12300,0
|
|
20231127,203000,121446750,12300,12300,12300,12300,0
|
|
20231127,202900,121446750,12300,12300,12300,12300,0
|
|
20231127,202800,121446750,12300,12300,12300,12300,0
|
|
20231127,202700,121446750,12300,12300,12300,12300,0
|
|
20231127,202600,121446750,12300,12300,12300,12300,0
|
|
20231127,202500,121446750,12300,12300,12300,12300,0
|
|
20231127,202400,121446750,12300,12300,12300,12300,0
|
|
20231127,202300,121446750,12300,12300,12300,12300,0
|
|
20231127,202200,121446750,12300,12300,12300,12300,0
|
|
20231127,202100,121446750,12300,12300,12300,12300,0
|
|
20231127,202000,121446750,12300,12300,12300,12300,0
|
|
20231127,201900,121446750,12300,12300,12300,12300,0
|
|
20231127,201800,121446750,12300,12300,12300,12300,0
|
|
20231127,201700,121446750,12300,12300,12300,12300,0
|
|
20231127,201600,121446750,12300,12300,12300,12300,0
|
|
20231127,201500,121446750,12300,12300,12300,12300,0
|
|
20231127,201400,121446750,12300,12300,12300,12300,0
|
|
20231127,201300,121446750,12300,12300,12300,12300,0
|
|
20231127,201200,121446750,12300,12300,12300,12300,0
|
|
20231127,201100,121446750,12300,12300,12300,12300,0
|
|
20231127,201000,121446750,12300,12300,12300,12300,271
|
|
20231127,200900,121446750,12300,12300,12300,12300,0
|
|
20231127,200800,121446750,12300,12300,12300,12300,0
|
|
20231127,200700,121446750,12300,12300,12300,12300,0
|
|
20231127,200600,121446750,12300,12300,12300,12300,0
|
|
20231127,200500,121446750,12300,12300,12300,12300,0
|
|
20231127,200400,121446750,12300,12300,12300,12300,0
|
|
20231127,200300,121446750,12300,12300,12300,12300,0
|
|
20231127,200200,121446750,12300,12300,12300,12300,0
|
|
20231127,200100,121446750,12300,12300,12300,12300,0
|
|
20231127,200000,121446750,12300,12300,12300,12300,0
|
|
20231127,195900,121446750,12300,12300,12300,12300,0
|
|
20231127,195800,121446750,12300,12300,12300,12300,0
|
|
20231127,195700,121446750,12300,12300,12300,12300,0
|
|
20231127,195600,121446750,12300,12300,12300,12300,0
|
|
20231127,195500,121446750,12300,12300,12300,12300,0
|
|
20231127,195400,121446750,12300,12300,12300,12300,0
|
|
20231127,195300,121446750,12300,12300,12300,12300,0
|
|
20231127,195200,121446750,12300,12300,12300,12300,0
|
|
20231127,195100,121446750,12300,12300,12300,12300,0
|
|
20231127,195000,121446750,12300,12300,12300,12300,0
|
|
20231127,194900,121446750,12300,12300,12300,12300,0
|
|
20231127,194800,121446750,12300,12300,12300,12300,0
|
|
20231127,194700,121446750,12300,12300,12300,12300,0
|
|
20231127,194600,121446750,12300,12300,12300,12300,0
|
|
20231127,194500,121446750,12300,12300,12300,12300,0
|
|
20231127,194400,121446750,12300,12300,12300,12300,0
|
|
20231127,194300,121446750,12300,12300,12300,12300,0
|
|
20231127,194200,121446750,12300,12300,12300,12300,0
|
|
20231127,194100,121446750,12300,12300,12300,12300,0
|
|
20231127,194000,121446750,12300,12300,12300,12300,271
|
|
20231127,193900,121446750,12300,12300,12300,12300,0
|
|
20231127,193800,121446750,12300,12300,12300,12300,0
|
|
20231127,193700,121446750,12300,12300,12300,12300,0
|
|
20231127,193600,121446750,12300,12300,12300,12300,0
|
|
20231127,193500,121446750,12300,12300,12300,12300,0
|
|
20231127,193400,121446750,12300,12300,12300,12300,0
|
|
20231127,193300,121446750,12300,12300,12300,12300,0
|
|
20231127,193200,121446750,12300,12300,12300,12300,0
|
|
20231127,193100,121446750,12300,12300,12300,12300,0
|
|
20231127,193000,121446750,12300,12300,12300,12300,0
|
|
20231127,192900,121446750,12300,12300,12300,12300,0
|
|
20231127,192800,121446750,12300,12300,12300,12300,0
|
|
20231127,192700,121446750,12300,12300,12300,12300,0
|
|
20231127,192600,121446750,12300,12300,12300,12300,0
|
|
20231127,192500,121446750,12300,12300,12300,12300,0
|
|
20231127,192400,121446750,12300,12300,12300,12300,0
|
|
20231127,192300,121446750,12300,12300,12300,12300,0
|
|
20231127,192200,121446750,12300,12300,12300,12300,0
|
|
20231127,192100,121446750,12300,12300,12300,12300,0
|
|
20231127,192000,121446750,12300,12300,12300,12300,0
|
|
20231127,191900,121446750,12300,12300,12300,12300,0
|
|
20231127,191800,121446750,12300,12300,12300,12300,0
|
|
20231127,191700,121446750,12300,12300,12300,12300,0
|
|
20231127,191600,121446750,12300,12300,12300,12300,0
|
|
20231127,191500,121446750,12300,12300,12300,12300,0
|
|
20231127,191400,121446750,12300,12300,12300,12300,0
|
|
20231127,191300,121446750,12300,12300,12300,12300,0
|
|
20231127,191200,121446750,12300,12300,12300,12300,0
|
|
20231127,191100,121446750,12300,12300,12300,12300,0
|
|
20231127,191000,121446750,12300,12300,12300,12300,271
|
|
20231127,190900,121446750,12300,12300,12300,12300,0
|
|
20231127,190800,121446750,12300,12300,12300,12300,0
|
|
20231127,190700,121446750,12300,12300,12300,12300,0
|
|
20231127,190600,121446750,12300,12300,12300,12300,0
|
|
20231127,190500,121446750,12300,12300,12300,12300,0
|
|
20231127,190400,121446750,12300,12300,12300,12300,0
|
|
20231127,190300,121446750,12300,12300,12300,12300,0
|
|
20231127,190200,121446750,12300,12300,12300,12300,0
|
|
20231127,190100,121446750,12300,12300,12300,12300,0
|
|
20231127,190000,121446750,12300,12300,12300,12300,0
|
|
20231127,185900,121446750,12300,12300,12300,12300,0
|
|
20231127,185800,121446750,12300,12300,12300,12300,0
|
|
20231127,185700,121446750,12300,12300,12300,12300,0
|
|
20231127,185600,121446750,12300,12300,12300,12300,0
|
|
20231127,185500,121446750,12300,12300,12300,12300,0
|
|
20231127,185400,121446750,12300,12300,12300,12300,0
|
|
20231127,185300,121446750,12300,12300,12300,12300,0
|
|
20231127,185200,121446750,12300,12300,12300,12300,0
|
|
20231127,185100,121446750,12300,12300,12300,12300,0
|
|
20231127,185000,121446750,12300,12300,12300,12300,0
|
|
20231127,184900,121446750,12300,12300,12300,12300,0
|
|
20231127,184800,121446750,12300,12300,12300,12300,0
|
|
20231127,184700,121446750,12300,12300,12300,12300,0
|
|
20231127,184600,121446750,12300,12300,12300,12300,0
|
|
20231127,184500,121446750,12300,12300,12300,12300,0
|
|
20231127,184400,121446750,12300,12300,12300,12300,0
|
|
20231127,184300,121446750,12300,12300,12300,12300,0
|
|
20231127,184200,121446750,12300,12300,12300,12300,0
|
|
20231127,184100,121446750,12300,12300,12300,12300,0
|
|
20231127,184000,121446750,12300,12300,12300,12300,271
|
|
20231127,183900,121446750,12300,12300,12300,12300,0
|
|
20231127,183800,121446750,12300,12300,12300,12300,0
|
|
20231127,183700,121446750,12300,12300,12300,12300,0
|
|
20231127,183600,121446750,12300,12300,12300,12300,0
|
|
20231127,183500,121446750,12300,12300,12300,12300,0
|
|
20231127,183400,121446750,12300,12300,12300,12300,0
|
|
20231127,183300,121446750,12300,12300,12300,12300,0
|
|
20231127,183200,121446750,12300,12300,12300,12300,0
|
|
20231127,183100,121446750,12300,12300,12300,12300,0
|
|
20231127,183000,121446750,12300,12300,12300,12300,0
|
|
20231127,182900,121446750,12300,12300,12300,12300,0
|
|
20231127,182800,121446750,12300,12300,12300,12300,0
|
|
20231127,182700,121446750,12300,12300,12300,12300,0
|
|
20231127,182600,121446750,12300,12300,12300,12300,0
|
|
20231127,182500,121446750,12300,12300,12300,12300,0
|
|
20231127,182400,121446750,12300,12300,12300,12300,0
|
|
20231127,182300,121446750,12300,12300,12300,12300,0
|
|
20231127,182200,121446750,12300,12300,12300,12300,0
|
|
20231127,182100,121446750,12300,12300,12300,12300,0
|
|
20231127,182000,121446750,12300,12300,12300,12300,0
|
|
20231127,181900,121446750,12300,12300,12300,12300,0
|
|
20231127,181800,121446750,12300,12300,12300,12300,0
|
|
20231127,181700,121446750,12300,12300,12300,12300,0
|
|
20231127,181600,121446750,12300,12300,12300,12300,0
|
|
20231127,181500,121446750,12300,12300,12300,12300,0
|
|
20231127,181400,121446750,12300,12300,12300,12300,0
|
|
20231127,181300,121446750,12300,12300,12300,12300,0
|
|
20231127,181200,121446750,12300,12300,12300,12300,0
|
|
20231127,181100,121446750,12300,12300,12300,12300,0
|
|
20231127,181000,121446750,12300,12300,12300,12300,271
|
|
20231127,180900,121446750,12300,12300,12300,12300,0
|
|
20231127,180800,121446750,12300,12300,12300,12300,0
|
|
20231127,180700,121446750,12300,12300,12300,12300,0
|
|
20231127,180600,121446750,12300,12300,12300,12300,0
|
|
20231127,180500,121446750,12300,12300,12300,12300,0
|
|
20231127,180400,121446750,12300,12300,12300,12300,0
|
|
20231127,180300,121446750,12300,12300,12300,12300,0
|
|
20231127,180200,121446750,12300,12300,12300,12300,0
|
|
20231127,180100,121446750,12300,12300,12300,12300,0
|
|
20231127,180000,121446750,12300,12300,12300,12300,0
|
|
20231127,175900,121446750,12300,12300,12300,12300,0
|
|
20231127,175800,121446750,12300,12300,12300,12300,0
|
|
20231127,175700,121446750,12300,12300,12300,12300,0
|
|
20231127,175600,121446750,12300,12300,12300,12300,0
|
|
20231127,175500,121446750,12300,12300,12300,12300,0
|
|
20231127,175400,121446750,12300,12300,12300,12300,0
|
|
20231127,175300,121446750,12300,12300,12300,12300,0
|
|
20231127,175200,121446750,12300,12300,12300,12300,0
|
|
20231127,175100,121446750,12300,12300,12300,12300,0
|
|
20231127,175000,121446750,12300,12300,12300,12300,0
|
|
20231127,174900,121446750,12300,12300,12300,12300,0
|
|
20231127,174800,121446750,12300,12300,12300,12300,0
|
|
20231127,174700,121446750,12300,12300,12300,12300,0
|
|
20231127,174600,121446750,12300,12300,12300,12300,0
|
|
20231127,174500,121446750,12300,12300,12300,12300,0
|
|
20231127,174400,121446750,12300,12300,12300,12300,0
|
|
20231127,174300,121446750,12300,12300,12300,12300,0
|
|
20231127,174200,121446750,12300,12300,12300,12300,0
|
|
20231127,174100,121446750,12300,12300,12300,12300,0
|
|
20231127,174000,121446750,12300,12300,12300,12300,271
|
|
20231127,173900,121446750,12300,12300,12300,12300,0
|
|
20231127,173800,121446750,12300,12300,12300,12300,0
|
|
20231127,173700,121446750,12300,12300,12300,12300,0
|
|
20231127,173600,121446750,12300,12300,12300,12300,0
|
|
20231127,173500,121446750,12300,12300,12300,12300,0
|
|
20231127,173400,121446750,12300,12300,12300,12300,0
|
|
20231127,173300,121446750,12300,12300,12300,12300,0
|
|
20231127,173200,121446750,12300,12300,12300,12300,0
|
|
20231127,173100,121446750,12300,12300,12300,12300,0
|
|
20231127,173000,121446750,12300,12300,12300,12300,0
|
|
20231127,172900,121446750,12300,12300,12300,12300,0
|
|
20231127,172800,121446750,12300,12300,12300,12300,0
|
|
20231127,172700,121446750,12300,12300,12300,12300,0
|
|
20231127,172600,121446750,12300,12300,12300,12300,0
|
|
20231127,172500,121446750,12300,12300,12300,12300,0
|
|
20231127,172400,121446750,12300,12300,12300,12300,0
|
|
20231127,172300,121446750,12300,12300,12300,12300,0
|
|
20231127,172200,121446750,12300,12300,12300,12300,0
|
|
20231127,172100,121446750,12300,12300,12300,12300,0
|
|
20231127,172000,121446750,12300,12300,12300,12300,0
|
|
20231127,171900,121446750,12300,12300,12300,12300,0
|
|
20231127,171800,121446750,12300,12300,12300,12300,0
|
|
20231127,171700,121446750,12300,12300,12300,12300,0
|
|
20231127,171600,121446750,12300,12300,12300,12300,0
|
|
20231127,171500,121446750,12300,12300,12300,12300,0
|
|
20231127,171400,121446750,12300,12300,12300,12300,0
|
|
20231127,171300,121446750,12300,12300,12300,12300,0
|
|
20231127,171200,121446750,12300,12300,12300,12300,0
|
|
20231127,171100,121446750,12300,12300,12300,12300,0
|
|
20231127,171000,121446750,12300,12300,12300,12300,271
|
|
20231127,170900,121446750,12300,12300,12300,12300,0
|
|
20231127,170800,121446750,12300,12300,12300,12300,0
|
|
20231127,170700,121446750,12300,12300,12300,12300,0
|
|
20231127,170600,121446750,12300,12300,12300,12300,0
|
|
20231127,170500,121446750,12300,12300,12300,12300,0
|
|
20231127,170400,121446750,12300,12300,12300,12300,0
|
|
20231127,170300,121446750,12300,12300,12300,12300,0
|
|
20231127,170200,121446750,12300,12300,12300,12300,0
|
|
20231127,170100,121446750,12300,12300,12300,12300,0
|
|
20231127,170000,121446750,12300,12300,12300,12300,0
|
|
20231127,165900,121446750,12300,12300,12300,12300,0
|
|
20231127,165800,121446750,12300,12300,12300,12300,0
|
|
20231127,165700,121446750,12300,12300,12300,12300,0
|
|
20231127,165600,121446750,12300,12300,12300,12300,0
|
|
20231127,165500,121446750,12300,12300,12300,12300,0
|
|
20231127,165400,121446750,12300,12300,12300,12300,0
|
|
20231127,165300,121446750,12300,12300,12300,12300,0
|
|
20231127,165200,121446750,12300,12300,12300,12300,0
|
|
20231127,165100,121446750,12300,12300,12300,12300,0
|
|
20231127,165000,121446750,12300,12300,12300,12300,0
|
|
20231127,164900,121446750,12300,12300,12300,12300,0
|
|
20231127,164800,121446750,12300,12300,12300,12300,0
|
|
20231127,164700,121446750,12300,12300,12300,12300,0
|
|
20231127,164600,121446750,12300,12300,12300,12300,0
|
|
20231127,164500,121446750,12300,12300,12300,12300,0
|
|
20231127,164400,121446750,12300,12300,12300,12300,0
|
|
20231127,164300,121446750,12300,12300,12300,12300,0
|
|
20231127,164200,121446750,12300,12300,12300,12300,0
|
|
20231127,164100,121446750,12300,12300,12300,12300,0
|
|
20231127,164000,121446750,12300,12300,12300,12300,271
|
|
20231127,163900,121446750,12300,12300,12300,12300,0
|
|
20231127,163800,121446750,12300,12300,12300,12300,0
|
|
20231127,163700,121446750,12300,12300,12300,12300,0
|
|
20231127,163600,121446750,12300,12300,12300,12300,0
|
|
20231127,163500,121446750,12300,12300,12300,12300,0
|
|
20231127,163400,121446750,12300,12300,12300,12300,0
|
|
20231127,163300,121446750,12300,12300,12300,12300,0
|
|
20231127,163200,121446750,12300,12300,12300,12300,0
|
|
20231127,163100,121446750,12300,12300,12300,12300,0
|
|
20231127,163000,121446750,12300,12300,12300,12300,0
|
|
20231127,162900,121446750,12300,12300,12300,12300,0
|
|
20231127,162800,121446750,12300,12300,12300,12300,0
|
|
20231127,162700,121446750,12300,12300,12300,12300,0
|
|
20231127,162600,121446750,12300,12300,12300,12300,0
|
|
20231127,162500,121446750,12300,12300,12300,12300,0
|
|
20231127,162400,121446750,12300,12300,12300,12300,0
|
|
20231127,162300,121446750,12300,12300,12300,12300,0
|
|
20231127,162200,121446750,12300,12300,12300,12300,0
|
|
20231127,162100,121446750,12300,12300,12300,12300,0
|
|
20231127,162000,121446750,12300,12300,12300,12300,0
|
|
20231127,161900,121446750,12300,12300,12300,12300,0
|
|
20231127,161800,121446750,12300,12300,12300,12300,0
|
|
20231127,161700,121446750,12300,12300,12300,12300,0
|
|
20231127,161600,121446750,12300,12300,12300,12300,0
|
|
20231127,161500,121446750,12300,12300,12300,12300,0
|
|
20231127,161400,121446750,12300,12300,12300,12300,0
|
|
20231127,161300,121446750,12300,12300,12300,12300,0
|
|
20231127,161200,121446750,12300,12300,12300,12300,0
|
|
20231127,161100,121446750,12300,12300,12300,12300,0
|
|
20231127,161000,121446750,12300,12300,12300,12300,271
|
|
20231127,160900,121446750,12300,12300,12300,12300,0
|
|
20231127,160800,121446750,12300,12300,12300,12300,0
|
|
20231127,160700,121446750,12300,12300,12300,12300,0
|
|
20231127,160600,121446750,12300,12300,12300,12300,0
|
|
20231127,160500,121446750,12300,12300,12300,12300,0
|
|
20231127,160400,121446750,12300,12300,12300,12300,0
|
|
20231127,160300,121446750,12300,12300,12300,12300,0
|
|
20231127,160200,121446750,12300,12300,12300,12300,0
|
|
20231127,160100,121446750,12300,12300,12300,12300,0
|
|
20231127,160000,121446750,12300,12300,12300,12300,0
|
|
20231127,155900,121446750,12300,12300,12300,12300,0
|
|
20231127,155800,121446750,12300,12300,12300,12300,0
|
|
20231127,155700,121446750,12300,12300,12300,12300,0
|
|
20231127,155600,121446750,12300,12300,12300,12300,0
|
|
20231127,155500,121446750,12300,12300,12300,12300,0
|
|
20231127,155400,121446750,12300,12300,12300,12300,0
|
|
20231127,155300,121446750,12300,12300,12300,12300,0
|
|
20231127,155200,121446750,12300,12300,12300,12300,0
|
|
20231127,155100,121446750,12300,12300,12300,12300,0
|
|
20231127,155000,121446750,12300,12300,12300,12300,0
|
|
20231127,154900,121446750,12300,12300,12300,12300,0
|
|
20231127,154800,121446750,12300,12300,12300,12300,0
|
|
20231127,154700,121446750,12300,12300,12300,12300,0
|
|
20231127,154600,121446750,12300,12300,12300,12300,0
|
|
20231127,154500,121446750,12300,12300,12300,12300,0
|
|
20231127,154400,121446750,12300,12300,12300,12300,0
|
|
20231127,154300,121446750,12300,12300,12300,12300,0
|
|
20231127,154200,121446750,12300,12300,12300,12300,0
|
|
20231127,154100,121446750,12300,12300,12300,12300,0
|
|
20231127,154000,121446750,12300,12300,12300,12300,271
|
|
20231127,153900,121446750,12300,12300,12300,12300,0
|
|
20231127,153800,121446750,12300,12300,12300,12300,0
|
|
20231127,153700,121446750,12300,12300,12300,12300,0
|
|
20231127,153600,121446750,12300,12300,12300,12300,0
|
|
20231127,153500,121446750,12300,12300,12300,12300,0
|
|
20231127,153400,121446750,12300,12300,12300,12300,0
|
|
20231127,153300,121446750,12300,12300,12300,12300,0
|
|
20231127,153200,121446750,12300,12300,12300,12300,0
|
|
20231127,153100,121446750,12300,12300,12300,12300,0
|
|
20231127,153000,121446750,12300,12300,12300,12300,271
|
|
20231127,152900,118113450,12380,12380,12380,12380,0
|
|
20231127,152800,118113450,12380,12380,12380,12380,0
|
|
20231127,152700,118113450,12380,12380,12380,12380,0
|
|
20231127,152600,118113450,12380,12380,12380,12380,0
|
|
20231127,152500,118113450,12380,12380,12380,12380,0
|
|
20231127,152400,118113450,12380,12380,12380,12380,0
|
|
20231127,152300,118113450,12380,12380,12380,12380,0
|
|
20231127,152200,118113450,12380,12380,12380,12380,0
|
|
20231127,152100,118113450,12380,12380,12380,12380,0
|
|
20231127,152000,118113450,12380,12380,12380,12380,0
|
|
20231127,151900,118113450,12380,12320,12380,12320,34
|
|
20231127,151800,117694330,12380,12380,12380,12380,6
|
|
20231127,151700,117620050,12380,12380,12380,12380,1
|
|
20231127,151600,117607670,12380,12380,12380,12380,0
|
|
20231127,151500,117607670,12380,12380,12380,12380,0
|
|
20231127,151400,117607670,12380,12380,12380,12380,10
|
|
20231127,151300,117483870,12300,12310,12310,12300,205
|
|
20231127,151200,114961290,12310,12310,12310,12310,10
|
|
20231127,151100,114838190,12310,12310,12310,12310,0
|
|
20231127,151000,114838190,12310,12310,12310,12310,20
|
|
20231127,150900,114591990,12300,12340,12340,12300,195
|
|
20231127,150800,112191850,12300,12300,12300,12300,0
|
|
20231127,150700,112191850,12300,12300,12300,12300,0
|
|
20231127,150600,112191850,12300,12300,12300,12300,0
|
|
20231127,150500,112191850,12300,12300,12300,12300,0
|
|
20231127,150400,112191850,12300,12300,12300,12300,0
|
|
20231127,150300,112191850,12300,12300,12300,12300,0
|
|
20231127,150200,112191850,12300,12310,12310,12300,499
|
|
20231127,150100,106051640,12320,12320,12320,12320,2
|
|
20231127,150000,106027000,12320,12340,12340,12320,4
|
|
20231127,145900,105977670,12350,12350,12350,12350,0
|
|
20231127,145800,105977670,12350,12350,12350,12350,1
|
|
20231127,145700,105965320,12360,12360,12360,12360,0
|
|
20231127,145600,105965320,12360,12360,12360,12360,0
|
|
20231127,145500,105965320,12360,12360,12360,12360,1
|
|
20231127,145400,105952960,12370,12370,12370,12370,0
|
|
20231127,145300,105952960,12370,12370,12370,12370,0
|
|
20231127,145200,105952960,12370,12370,12370,12370,0
|
|
20231127,145100,105952960,12370,12370,12370,12370,0
|
|
20231127,145000,105952960,12370,12370,12370,12370,0
|
|
20231127,144900,105952960,12370,12370,12370,12370,0
|
|
20231127,144800,105952960,12370,12370,12370,12370,0
|
|
20231127,144700,105952960,12370,12370,12370,12370,0
|
|
20231127,144600,105952960,12370,12370,12370,12370,2
|
|
20231127,144500,105928220,12380,12380,12380,12380,0
|
|
20231127,144400,105928220,12380,12380,12380,12380,0
|
|
20231127,144300,105928220,12380,12380,12380,12380,2
|
|
20231127,144200,105903460,12390,12390,12390,12390,0
|
|
20231127,144100,105903460,12390,12390,12390,12390,0
|
|
20231127,144000,105903460,12390,12390,12390,12390,0
|
|
20231127,143900,105903460,12390,12390,12390,12390,0
|
|
20231127,143800,105903460,12390,12390,12390,12390,0
|
|
20231127,143700,105903460,12390,12390,12390,12390,0
|
|
20231127,143600,105903460,12390,12390,12390,12390,0
|
|
20231127,143500,105903460,12390,12390,12390,12390,0
|
|
20231127,143400,105903460,12390,12390,12390,12390,0
|
|
20231127,143300,105903460,12390,12390,12390,12390,0
|
|
20231127,143200,105903460,12390,12390,12390,12390,0
|
|
20231127,143100,105903460,12390,12390,12390,12390,0
|
|
20231127,143000,105903460,12390,12390,12390,12390,0
|
|
20231127,142900,105903460,12390,12390,12390,12390,0
|
|
20231127,142800,105903460,12390,12390,12390,12390,0
|
|
20231127,142700,105903460,12390,12390,12390,12390,0
|
|
20231127,142600,105903460,12390,12390,12390,12390,0
|
|
20231127,142500,105903460,12390,12390,12390,12390,0
|
|
20231127,142400,105903460,12390,12390,12390,12390,1
|
|
20231127,142300,105891070,12390,12390,12390,12390,0
|
|
20231127,142200,105891070,12390,12390,12390,12390,0
|
|
20231127,142100,105891070,12390,12390,12390,12390,3
|
|
20231127,142000,105853900,12400,12400,12400,12400,0
|
|
20231127,141900,105853900,12400,12400,12400,12400,0
|
|
20231127,141800,105853900,12400,12400,12400,12400,2
|
|
20231127,141700,105829100,12400,12400,12400,12400,0
|
|
20231127,141600,105829100,12400,12400,12400,12400,0
|
|
20231127,141500,105829100,12400,12400,12400,12400,1
|
|
20231127,141400,105816700,12390,12390,12390,12390,3
|
|
20231127,141300,105779530,12400,12400,12400,12400,0
|
|
20231127,141200,105779530,12400,12400,12400,12400,0
|
|
20231127,141100,105779530,12400,12400,12400,12400,0
|
|
20231127,141000,105779530,12400,12400,12400,12400,0
|
|
20231127,140900,105779530,12400,12400,12400,12400,0
|
|
20231127,140800,105779530,12400,12400,12400,12400,0
|
|
20231127,140700,105779530,12400,12400,12400,12400,0
|
|
20231127,140600,105779530,12400,12400,12400,12400,0
|
|
20231127,140500,105779530,12400,12400,12400,12400,0
|
|
20231127,140400,105779530,12400,12400,12400,12400,0
|
|
20231127,140300,105779530,12400,12400,12400,12400,0
|
|
20231127,140200,105779530,12400,12400,12400,12400,0
|
|
20231127,140100,105779530,12400,12320,12400,12320,2
|
|
20231127,140000,105754810,12400,12400,12400,12400,0
|
|
20231127,135900,105754810,12400,12400,12400,12400,0
|
|
20231127,135800,105754810,12400,12400,12400,12400,0
|
|
20231127,135700,105754810,12400,12400,12400,12400,0
|
|
20231127,135600,105754810,12400,12400,12400,12400,0
|
|
20231127,135500,105754810,12400,12400,12400,12400,0
|
|
20231127,135400,105754810,12400,12390,12400,12390,402
|
|
20231127,135300,100770110,12400,12400,12400,12400,0
|
|
20231127,135200,100770110,12400,12400,12400,12400,0
|
|
20231127,135100,100770110,12400,12400,12400,12400,0
|
|
20231127,135000,100770110,12400,12400,12400,12400,0
|
|
20231127,134900,100770110,12400,12400,12400,12400,0
|
|
20231127,134800,100770110,12400,12400,12400,12400,0
|
|
20231127,134700,100770110,12400,12400,12400,12400,0
|
|
20231127,134600,100770110,12400,12400,12400,12400,0
|
|
20231127,134500,100770110,12400,12400,12400,12400,0
|
|
20231127,134400,100770110,12400,12400,12400,12400,0
|
|
20231127,134300,100770110,12400,12400,12400,12400,0
|
|
20231127,134200,100770110,12400,12400,12400,12400,0
|
|
20231127,134100,100770110,12400,12400,12400,12400,0
|
|
20231127,134000,100770110,12400,12400,12400,12400,0
|
|
20231127,133900,100770110,12400,12400,12400,12400,0
|
|
20231127,133800,100770110,12400,12400,12400,12400,0
|
|
20231127,133700,100770110,12400,12400,12400,12400,0
|
|
20231127,133600,100770110,12400,12400,12400,12400,0
|
|
20231127,133500,100770110,12400,12400,12400,12400,0
|
|
20231127,133400,100770110,12400,12400,12400,12400,0
|
|
20231127,133300,100770110,12400,12400,12400,12400,0
|
|
20231127,133200,100770110,12400,12400,12400,12400,3
|
|
20231127,133100,100732910,12380,12380,12380,12380,15
|
|
20231127,133000,100547210,12380,12380,12380,12380,30
|
|
20231127,132900,100175810,12310,12310,12310,12310,47
|
|
20231127,132800,99597240,12310,12310,12310,12310,5
|
|
20231127,132700,99535690,12310,12310,12310,12310,1
|
|
20231127,132600,99523380,12300,12300,12300,12300,30
|
|
20231127,132500,99154380,12300,12310,12310,12300,871
|
|
20231127,132400,88441070,12310,12310,12310,12310,50
|
|
20231127,132300,87825570,12330,12330,12330,12330,3
|
|
20231127,132200,87788580,12300,12300,12300,12300,0
|
|
20231127,132100,87788580,12300,12300,12300,12300,20
|
|
20231127,132000,87542580,12300,12310,12310,12300,250
|
|
20231127,131900,84466020,12310,12310,12310,12310,0
|
|
20231127,131800,84466020,12310,12310,12310,12310,0
|
|
20231127,131700,84466020,12310,12310,12310,12310,0
|
|
20231127,131600,84466020,12310,12310,12310,12310,0
|
|
20231127,131500,84466020,12310,12310,12310,12310,0
|
|
20231127,131400,84466020,12310,12310,12310,12310,10
|
|
20231127,131300,84342920,12310,12310,12310,12310,1
|
|
20231127,131200,84330610,12300,12300,12300,12300,0
|
|
20231127,131100,84330610,12300,12300,12300,12300,0
|
|
20231127,131000,84330610,12300,12300,12300,12300,92
|
|
20231127,130900,83199010,12300,12300,12300,12300,20
|
|
20231127,130800,82953010,12320,12320,12320,12320,100
|
|
20231127,130700,81721010,12310,12320,12320,12310,27
|
|
20231127,130600,81388540,12320,12320,12320,12320,0
|
|
20231127,130500,81388540,12320,12320,12320,12320,0
|
|
20231127,130400,81388540,12320,12320,12320,12320,2
|
|
20231127,130300,81363900,12320,12320,12320,12320,0
|
|
20231127,130200,81363900,12320,12320,12320,12320,0
|
|
20231127,130100,81363900,12320,12320,12320,12320,3
|
|
20231127,130000,81326940,12320,12320,12320,12320,0
|
|
20231127,125900,81326940,12320,12320,12320,12320,0
|
|
20231127,125800,81326940,12320,12320,12320,12320,12
|
|
20231127,125700,81179100,12320,12320,12320,12320,15
|
|
20231127,125600,80994300,12320,12320,12320,12320,6
|
|
20231127,125500,80920380,12320,12320,12320,12320,0
|
|
20231127,125400,80920380,12320,12320,12320,12320,0
|
|
20231127,125300,80920380,12320,12320,12320,12320,2
|
|
20231127,125200,80895740,12330,12330,12330,12330,0
|
|
20231127,125100,80895740,12330,12330,12330,12330,0
|
|
20231127,125000,80895740,12330,12330,12330,12330,0
|
|
20231127,124900,80895740,12330,12330,12330,12330,0
|
|
20231127,124800,80895740,12330,12330,12330,12330,0
|
|
20231127,124700,80895740,12330,12330,12330,12330,0
|
|
20231127,124600,80895740,12330,12330,12330,12330,0
|
|
20231127,124500,80895740,12330,12330,12330,12330,3
|
|
20231127,124400,80858750,12300,12300,12300,12300,0
|
|
20231127,124300,80858750,12300,12300,12300,12300,1
|
|
20231127,124200,80846450,12330,12330,12330,12330,6
|
|
20231127,124100,80772470,12300,12300,12300,12300,57
|
|
20231127,124000,80071370,12310,12330,12330,12310,60
|
|
20231127,123900,79332570,12320,12320,12320,12320,0
|
|
20231127,123800,79332570,12320,12320,12320,12320,2
|
|
20231127,123700,79307930,12310,12310,12310,12310,0
|
|
20231127,123600,79307930,12310,12310,12310,12310,0
|
|
20231127,123500,79307930,12310,12310,12310,12310,1
|
|
20231127,123400,79295620,12310,12310,12310,12310,0
|
|
20231127,123300,79295620,12310,12310,12310,12310,0
|
|
20231127,123200,79295620,12310,12310,12310,12310,0
|
|
20231127,123100,79295620,12310,12310,12310,12310,226
|
|
20231127,123000,76513560,12330,12330,12330,12330,0
|
|
20231127,122900,76513560,12330,12330,12330,12330,1
|
|
20231127,122800,76501230,12330,12330,12330,12330,0
|
|
20231127,122700,76501230,12330,12330,12330,12330,2
|
|
20231127,122600,76476570,12320,12340,12340,12320,410
|
|
20231127,122500,71422310,12340,12350,12350,12340,418
|
|
20231127,122400,66263750,12350,12350,12350,12350,0
|
|
20231127,122300,66263750,12350,12350,12350,12350,0
|
|
20231127,122200,66263750,12350,12350,12350,12350,0
|
|
20231127,122100,66263750,12350,12350,12350,12350,0
|
|
20231127,122000,66263750,12350,12350,12350,12350,0
|
|
20231127,121900,66263750,12350,12350,12350,12350,0
|
|
20231127,121800,66263750,12350,12350,12350,12350,39
|
|
20231127,121700,65782100,12350,12350,12350,12350,82
|
|
20231127,121600,64769400,12350,12360,12360,12350,320
|
|
20231127,121500,60817290,12360,12360,12360,12360,10
|
|
20231127,121400,60693690,12360,12360,12360,12360,0
|
|
20231127,121300,60693690,12360,12360,12360,12360,0
|
|
20231127,121200,60693690,12360,12360,12360,12360,0
|
|
20231127,121100,60693690,12360,12360,12360,12360,0
|
|
20231127,121000,60693690,12360,12360,12360,12360,246
|
|
20231127,120900,57653130,12360,12360,12360,12360,0
|
|
20231127,120800,57653130,12360,12360,12360,12360,0
|
|
20231127,120700,57653130,12360,12370,12370,12360,390
|
|
20231127,120600,52829930,12380,12380,12380,12380,0
|
|
20231127,120500,52829930,12380,12380,12380,12380,0
|
|
20231127,120400,52829930,12380,12380,12380,12380,0
|
|
20231127,120300,52829930,12380,12380,12380,12380,0
|
|
20231127,120200,52829930,12380,12380,12380,12380,0
|
|
20231127,120100,52829930,12380,12380,12380,12380,67
|
|
20231127,120000,52000470,12380,12380,12380,12380,1
|
|
20231127,115900,51988090,12380,12380,12380,12380,0
|
|
20231127,115800,51988090,12380,12380,12380,12380,16
|
|
20231127,115700,51790010,12390,12390,12390,12390,0
|
|
20231127,115600,51790010,12390,12390,12390,12390,0
|
|
20231127,115500,51790010,12390,12390,12390,12390,2
|
|
20231127,115400,51765230,12390,12390,12390,12390,0
|
|
20231127,115300,51765230,12390,12390,12390,12390,0
|
|
20231127,115200,51765230,12390,12390,12390,12390,443
|
|
20231127,115100,46276460,12400,12400,12400,12400,0
|
|
20231127,115000,46276460,12400,12400,12400,12400,0
|
|
20231127,114900,46276460,12400,12400,12400,12400,0
|
|
20231127,114800,46276460,12400,12400,12400,12400,0
|
|
20231127,114700,46276460,12400,12400,12400,12400,0
|
|
20231127,114600,46276460,12400,12400,12400,12400,0
|
|
20231127,114500,46276460,12400,12400,12400,12400,0
|
|
20231127,114400,46276460,12400,12400,12400,12400,78
|
|
20231127,114300,45309260,12400,12400,12400,12400,90
|
|
20231127,114200,44193260,12410,12410,12410,12410,0
|
|
20231127,114100,44193260,12410,12410,12410,12410,0
|
|
20231127,114000,44193260,12410,12410,12410,12410,2
|
|
20231127,113900,44168440,12430,12430,12430,12430,0
|
|
20231127,113800,44168440,12430,12430,12430,12430,0
|
|
20231127,113700,44168440,12430,12430,12430,12430,0
|
|
20231127,113600,44168440,12430,12430,12430,12430,1
|
|
20231127,113500,44156010,12430,12430,12430,12430,0
|
|
20231127,113400,44156010,12430,12430,12430,12430,0
|
|
20231127,113300,44156010,12430,12430,12430,12430,0
|
|
20231127,113200,44156010,12430,12430,12430,12430,0
|
|
20231127,113100,44156010,12430,12430,12430,12430,1
|
|
20231127,113000,44143580,12430,12430,12430,12430,0
|
|
20231127,112900,44143580,12430,12430,12430,12430,4
|
|
20231127,112800,44093860,12440,12440,12440,12440,0
|
|
20231127,112700,44093860,12440,12440,12440,12440,0
|
|
20231127,112600,44093860,12440,12440,12440,12440,0
|
|
20231127,112500,44093860,12440,12440,12440,12440,2
|
|
20231127,112400,44068980,12400,12400,12400,12400,0
|
|
20231127,112300,44068980,12400,12400,12400,12400,0
|
|
20231127,112200,44068980,12400,12400,12400,12400,0
|
|
20231127,112100,44068980,12400,12400,12400,12400,0
|
|
20231127,112000,44068980,12400,12400,12400,12400,0
|
|
20231127,111900,44068980,12400,12400,12400,12400,0
|
|
20231127,111800,44068980,12400,12400,12400,12400,0
|
|
20231127,111700,44068980,12400,12400,12400,12400,0
|
|
20231127,111600,44068980,12400,12410,12410,12400,204
|
|
20231127,111500,41539330,12410,12410,12410,12410,0
|
|
20231127,111400,41539330,12410,12410,12410,12410,0
|
|
20231127,111300,41539330,12410,12410,12410,12410,0
|
|
20231127,111200,41539330,12410,12410,12410,12410,0
|
|
20231127,111100,41539330,12410,12410,12410,12410,183
|
|
20231127,111000,39268300,12410,12410,12410,12410,0
|
|
20231127,110900,39268300,12410,12410,12410,12410,19
|
|
20231127,110800,39032510,12440,12440,12440,12440,0
|
|
20231127,110700,39032510,12440,12440,12440,12440,0
|
|
20231127,110600,39032510,12440,12440,12440,12440,1
|
|
20231127,110500,39020070,12410,12410,12410,12410,0
|
|
20231127,110400,39020070,12410,12410,12410,12410,0
|
|
20231127,110300,39020070,12410,12410,12410,12410,0
|
|
20231127,110200,39020070,12410,12410,12410,12410,0
|
|
20231127,110100,39020070,12410,12410,12410,12410,0
|
|
20231127,110000,39020070,12410,12410,12410,12410,0
|
|
20231127,105900,39020070,12410,12410,12410,12410,0
|
|
20231127,105800,39020070,12410,12410,12410,12410,0
|
|
20231127,105700,39020070,12410,12410,12410,12410,0
|
|
20231127,105600,39020070,12410,12410,12410,12410,0
|
|
20231127,105500,39020070,12410,12410,12410,12410,1
|
|
20231127,105400,39007660,12400,12400,12400,12400,0
|
|
20231127,105300,39007660,12400,12400,12400,12400,0
|
|
20231127,105200,39007660,12400,12410,12410,12400,106
|
|
20231127,105100,37692460,12420,12420,12420,12420,50
|
|
20231127,105000,37071460,12420,12420,12420,12420,0
|
|
20231127,104900,37071460,12420,12420,12420,12420,0
|
|
20231127,104800,37071460,12420,12440,12440,12420,115
|
|
20231127,104700,35641060,12440,12440,12440,12440,10
|
|
20231127,104600,35516660,12440,12440,12440,12440,70
|
|
20231127,104500,34645860,12440,12430,12440,12430,383
|
|
20231127,104400,29882170,12430,12430,12430,12430,0
|
|
20231127,104300,29882170,12430,12420,12430,12420,110
|
|
20231127,104200,28514890,12420,12420,12420,12420,0
|
|
20231127,104100,28514890,12420,12410,12420,12410,32
|
|
20231127,104000,28117480,12400,12400,12400,12400,0
|
|
20231127,103900,28117480,12400,12400,12400,12400,0
|
|
20231127,103800,28117480,12400,12400,12400,12400,60
|
|
20231127,103700,27373480,12400,12400,12400,12400,3
|
|
20231127,103600,27336280,12400,12400,12400,12400,0
|
|
20231127,103500,27336280,12400,12400,12400,12400,0
|
|
20231127,103400,27336280,12400,12400,12400,12400,0
|
|
20231127,103300,27336280,12400,12400,12400,12400,0
|
|
20231127,103200,27336280,12400,12400,12400,12400,0
|
|
20231127,103100,27336280,12400,12400,12400,12400,0
|
|
20231127,103000,27336280,12400,12400,12400,12400,0
|
|
20231127,102900,27336280,12400,12400,12400,12400,0
|
|
20231127,102800,27336280,12400,12400,12400,12400,1
|
|
20231127,102700,27323880,12410,12410,12410,12410,0
|
|
20231127,102600,27323880,12410,12410,12410,12410,0
|
|
20231127,102500,27323880,12410,12410,12410,12410,0
|
|
20231127,102400,27323880,12410,12410,12410,12410,0
|
|
20231127,102300,27323880,12410,12410,12410,12410,0
|
|
20231127,102200,27323880,12410,12390,12410,12390,93
|
|
20231127,102100,26171550,12400,12400,12400,12400,0
|
|
20231127,102000,26171550,12400,12400,12400,12400,294
|
|
20231127,101900,22525950,12400,12400,12400,12400,0
|
|
20231127,101800,22525950,12400,12400,12400,12400,81
|
|
20231127,101700,21521550,12390,12390,12390,12390,0
|
|
20231127,101600,21521550,12390,12390,12390,12390,0
|
|
20231127,101500,21521550,12390,12390,12390,12390,0
|
|
20231127,101400,21521550,12390,12390,12390,12390,0
|
|
20231127,101300,21521550,12390,12390,12390,12390,0
|
|
20231127,101200,21521550,12390,12390,12390,12390,0
|
|
20231127,101100,21521550,12390,12390,12390,12390,0
|
|
20231127,101000,21521550,12390,12410,12410,12390,90
|
|
20231127,100900,20406360,12400,12400,12400,12400,0
|
|
20231127,100800,20406360,12400,12400,12400,12400,0
|
|
20231127,100700,20406360,12400,12400,12400,12400,0
|
|
20231127,100600,20406360,12400,12400,12400,12400,0
|
|
20231127,100500,20406360,12400,12400,12400,12400,0
|
|
20231127,100400,20406360,12400,12400,12400,12400,0
|
|
20231127,100300,20406360,12400,12400,12400,12400,0
|
|
20231127,100200,20406360,12400,12400,12400,12400,1
|
|
20231127,100100,20393960,12390,12390,12390,12390,0
|
|
20231127,100000,20393960,12390,12390,12390,12390,0
|
|
20231127,095900,20393960,12390,12390,12390,12390,0
|
|
20231127,095800,20393960,12390,12390,12390,12390,0
|
|
20231127,095700,20393960,12390,12390,12390,12390,0
|
|
20231127,095600,20393960,12390,12390,12390,12390,0
|
|
20231127,095500,20393960,12390,12390,12390,12390,0
|
|
20231127,095400,20393960,12390,12390,12390,12390,0
|
|
20231127,095300,20393960,12390,12390,12390,12390,0
|
|
20231127,095200,20393960,12390,12390,12390,12390,84
|
|
20231127,095100,19353200,12400,12400,12400,12400,0
|
|
20231127,095000,19353200,12400,12400,12400,12400,2
|
|
20231127,094900,19328400,12390,12390,12390,12390,0
|
|
20231127,094800,19328400,12390,12390,12390,12390,0
|
|
20231127,094700,19328400,12390,12390,12390,12390,0
|
|
20231127,094600,19328400,12390,12390,12390,12390,0
|
|
20231127,094500,19328400,12390,12390,12390,12390,45
|
|
20231127,094400,18770850,12430,12430,12430,12430,0
|
|
20231127,094300,18770850,12430,12430,12430,12430,5
|
|
20231127,094200,18708700,12430,12430,12430,12430,0
|
|
20231127,094100,18708700,12430,12430,12430,12430,0
|
|
20231127,094000,18708700,12430,12430,12430,12430,200
|
|
20231127,093900,16222700,12440,12440,12440,12440,0
|
|
20231127,093800,16222700,12440,12440,12440,12440,0
|
|
20231127,093700,16222700,12440,12400,12440,12380,279
|
|
20231127,093600,12768120,12420,12420,12420,12420,0
|
|
20231127,093500,12768120,12420,12420,12420,12420,0
|
|
20231127,093400,12768120,12420,12420,12420,12420,20
|
|
20231127,093300,12519720,12370,12370,12370,12370,0
|
|
20231127,093200,12519720,12370,12370,12370,12370,0
|
|
20231127,093100,12519720,12370,12370,12370,12370,0
|
|
20231127,093000,12519720,12370,12370,12370,12370,0
|
|
20231127,092900,12519720,12370,12370,12370,12370,0
|
|
20231127,092800,12519720,12370,12370,12370,12370,0
|
|
20231127,092700,12519720,12370,12370,12370,12370,0
|
|
20231127,092600,12519720,12370,12370,12370,12370,33
|
|
20231127,092500,12111510,12380,12380,12380,12380,0
|
|
20231127,092400,12111510,12380,12380,12380,12380,41
|
|
20231127,092300,11603930,12390,12390,12390,12390,3
|
|
20231127,092200,11566760,12390,12390,12390,12390,0
|
|
20231127,092100,11566760,12390,12400,12400,12390,283
|
|
20231127,092000,8060340,12400,12400,12400,12400,1
|
|
20231127,091900,8047940,12400,12400,12400,12400,0
|
|
20231127,091800,8047940,12400,12400,12400,12400,0
|
|
20231127,091700,8047940,12400,12410,12410,12400,151
|
|
20231127,091600,6174410,12410,12410,12410,12410,2
|
|
20231127,091500,6149590,12420,12420,12420,12420,0
|
|
20231127,091400,6149590,12420,12420,12420,12420,0
|
|
20231127,091300,6149590,12420,12420,12420,12420,0
|
|
20231127,091200,6149590,12420,12470,12480,12420,215
|
|
20231127,091100,3468280,12470,12470,12470,12470,0
|
|
20231127,091000,3468280,12470,12470,12470,12470,0
|
|
20231127,090900,3468280,12470,12470,12470,12470,1
|
|
20231127,090800,3455810,12410,12410,12410,12410,0
|
|
20231127,090700,3455810,12410,12410,12410,12410,0
|
|
20231127,090600,3455810,12410,12410,12410,12410,0
|
|
20231127,090500,3455810,12410,12410,12410,12410,37
|
|
20231127,090400,2996640,12480,12410,12480,12410,36
|
|
20231127,090300,2548200,12480,12480,12480,12480,0
|
|
20231127,090200,2548200,12480,12480,12480,12480,0
|
|
20231127,090100,2548200,12480,12480,12480,12480,0
|
|
20231127,090000,2548200,12480,12480,12480,12480,1
|