704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,204100,69438480,6380,6380,6380,6380,50
|
|
20231128,204000,69438480,6380,6380,6380,6380,0
|
|
20231128,203900,69438480,6380,6380,6380,6380,0
|
|
20231128,203800,69438480,6380,6380,6380,6380,0
|
|
20231128,203700,69438480,6380,6380,6380,6380,0
|
|
20231128,203600,69438480,6380,6380,6380,6380,0
|
|
20231128,203500,69438480,6380,6380,6380,6380,0
|
|
20231128,203400,69438480,6380,6380,6380,6380,0
|
|
20231128,203300,69438480,6380,6380,6380,6380,0
|
|
20231128,203200,69438480,6380,6380,6380,6380,0
|
|
20231128,203100,69438480,6380,6380,6380,6380,0
|
|
20231128,203000,69438480,6380,6380,6380,6380,0
|
|
20231128,202900,69438480,6380,6380,6380,6380,0
|
|
20231128,202800,69438480,6380,6380,6380,6380,0
|
|
20231128,202700,69438480,6380,6380,6380,6380,0
|
|
20231128,202600,69438480,6380,6380,6380,6380,0
|
|
20231128,202500,69438480,6380,6380,6380,6380,0
|
|
20231128,202400,69438480,6380,6380,6380,6380,0
|
|
20231128,202300,69438480,6380,6380,6380,6380,0
|
|
20231128,202200,69438480,6380,6380,6380,6380,0
|
|
20231128,202100,69438480,6380,6380,6380,6380,0
|
|
20231128,202000,69438480,6380,6380,6380,6380,0
|
|
20231128,201900,69438480,6380,6380,6380,6380,0
|
|
20231128,201800,69438480,6380,6380,6380,6380,0
|
|
20231128,201700,69438480,6380,6380,6380,6380,0
|
|
20231128,201600,69438480,6380,6380,6380,6380,0
|
|
20231128,201500,69438480,6380,6380,6380,6380,0
|
|
20231128,201400,69438480,6380,6380,6380,6380,0
|
|
20231128,201300,69438480,6380,6380,6380,6380,0
|
|
20231128,201200,69438480,6380,6380,6380,6380,0
|
|
20231128,201100,69438480,6380,6380,6380,6380,50
|
|
20231128,201000,69438480,6380,6380,6380,6380,0
|
|
20231128,200900,69438480,6380,6380,6380,6380,0
|
|
20231128,200800,69438480,6380,6380,6380,6380,0
|
|
20231128,200700,69438480,6380,6380,6380,6380,0
|
|
20231128,200600,69438480,6380,6380,6380,6380,0
|
|
20231128,200500,69438480,6380,6380,6380,6380,0
|
|
20231128,200400,69438480,6380,6380,6380,6380,0
|
|
20231128,200300,69438480,6380,6380,6380,6380,0
|
|
20231128,200200,69438480,6380,6380,6380,6380,0
|
|
20231128,200100,69438480,6380,6380,6380,6380,0
|
|
20231128,200000,69438480,6380,6380,6380,6380,0
|
|
20231128,195900,69438480,6380,6380,6380,6380,0
|
|
20231128,195800,69438480,6380,6380,6380,6380,0
|
|
20231128,195700,69438480,6380,6380,6380,6380,0
|
|
20231128,195600,69438480,6380,6380,6380,6380,0
|
|
20231128,195500,69438480,6380,6380,6380,6380,0
|
|
20231128,195400,69438480,6380,6380,6380,6380,0
|
|
20231128,195300,69438480,6380,6380,6380,6380,0
|
|
20231128,195200,69438480,6380,6380,6380,6380,0
|
|
20231128,195100,69438480,6380,6380,6380,6380,0
|
|
20231128,195000,69438480,6380,6380,6380,6380,0
|
|
20231128,194900,69438480,6380,6380,6380,6380,0
|
|
20231128,194800,69438480,6380,6380,6380,6380,0
|
|
20231128,194700,69438480,6380,6380,6380,6380,0
|
|
20231128,194600,69438480,6380,6380,6380,6380,0
|
|
20231128,194500,69438480,6380,6380,6380,6380,0
|
|
20231128,194400,69438480,6380,6380,6380,6380,0
|
|
20231128,194300,69438480,6380,6380,6380,6380,0
|
|
20231128,194200,69438480,6380,6380,6380,6380,0
|
|
20231128,194100,69438480,6380,6380,6380,6380,50
|
|
20231128,194000,69438480,6380,6380,6380,6380,0
|
|
20231128,193900,69438480,6380,6380,6380,6380,0
|
|
20231128,193800,69438480,6380,6380,6380,6380,0
|
|
20231128,193700,69438480,6380,6380,6380,6380,0
|
|
20231128,193600,69438480,6380,6380,6380,6380,0
|
|
20231128,193500,69438480,6380,6380,6380,6380,0
|
|
20231128,193400,69438480,6380,6380,6380,6380,0
|
|
20231128,193300,69438480,6380,6380,6380,6380,0
|
|
20231128,193200,69438480,6380,6380,6380,6380,0
|
|
20231128,193100,69438480,6380,6380,6380,6380,0
|
|
20231128,193000,69438480,6380,6380,6380,6380,0
|
|
20231128,192900,69438480,6380,6380,6380,6380,0
|
|
20231128,192800,69438480,6380,6380,6380,6380,0
|
|
20231128,192700,69438480,6380,6380,6380,6380,0
|
|
20231128,192600,69438480,6380,6380,6380,6380,0
|
|
20231128,192500,69438480,6380,6380,6380,6380,0
|
|
20231128,192400,69438480,6380,6380,6380,6380,0
|
|
20231128,192300,69438480,6380,6380,6380,6380,0
|
|
20231128,192200,69438480,6380,6380,6380,6380,0
|
|
20231128,192100,69438480,6380,6380,6380,6380,0
|
|
20231128,192000,69438480,6380,6380,6380,6380,0
|
|
20231128,191900,69438480,6380,6380,6380,6380,0
|
|
20231128,191800,69438480,6380,6380,6380,6380,0
|
|
20231128,191700,69438480,6380,6380,6380,6380,0
|
|
20231128,191600,69438480,6380,6380,6380,6380,0
|
|
20231128,191500,69438480,6380,6380,6380,6380,0
|
|
20231128,191400,69438480,6380,6380,6380,6380,0
|
|
20231128,191300,69438480,6380,6380,6380,6380,0
|
|
20231128,191200,69438480,6380,6380,6380,6380,0
|
|
20231128,191100,69438480,6380,6380,6380,6380,50
|
|
20231128,191000,69438480,6380,6380,6380,6380,0
|
|
20231128,190900,69438480,6380,6380,6380,6380,0
|
|
20231128,190800,69438480,6380,6380,6380,6380,0
|
|
20231128,190700,69438480,6380,6380,6380,6380,0
|
|
20231128,190600,69438480,6380,6380,6380,6380,0
|
|
20231128,190500,69438480,6380,6380,6380,6380,0
|
|
20231128,190400,69438480,6380,6380,6380,6380,0
|
|
20231128,190300,69438480,6380,6380,6380,6380,0
|
|
20231128,190200,69438480,6380,6380,6380,6380,0
|
|
20231128,190100,69438480,6380,6380,6380,6380,0
|
|
20231128,190000,69438480,6380,6380,6380,6380,0
|
|
20231128,185900,69438480,6380,6380,6380,6380,0
|
|
20231128,185800,69438480,6380,6380,6380,6380,0
|
|
20231128,185700,69438480,6380,6380,6380,6380,0
|
|
20231128,185600,69438480,6380,6380,6380,6380,0
|
|
20231128,185500,69438480,6380,6380,6380,6380,0
|
|
20231128,185400,69438480,6380,6380,6380,6380,0
|
|
20231128,185300,69438480,6380,6380,6380,6380,0
|
|
20231128,185200,69438480,6380,6380,6380,6380,0
|
|
20231128,185100,69438480,6380,6380,6380,6380,0
|
|
20231128,185000,69438480,6380,6380,6380,6380,0
|
|
20231128,184900,69438480,6380,6380,6380,6380,0
|
|
20231128,184800,69438480,6380,6380,6380,6380,0
|
|
20231128,184700,69438480,6380,6380,6380,6380,0
|
|
20231128,184600,69438480,6380,6380,6380,6380,0
|
|
20231128,184500,69438480,6380,6380,6380,6380,0
|
|
20231128,184400,69438480,6380,6380,6380,6380,0
|
|
20231128,184300,69438480,6380,6380,6380,6380,0
|
|
20231128,184200,69438480,6380,6380,6380,6380,0
|
|
20231128,184100,69438480,6380,6380,6380,6380,50
|
|
20231128,184000,69438480,6380,6380,6380,6380,0
|
|
20231128,183900,69438480,6380,6380,6380,6380,0
|
|
20231128,183800,69438480,6380,6380,6380,6380,0
|
|
20231128,183700,69438480,6380,6380,6380,6380,0
|
|
20231128,183600,69438480,6380,6380,6380,6380,0
|
|
20231128,183500,69438480,6380,6380,6380,6380,0
|
|
20231128,183400,69438480,6380,6380,6380,6380,0
|
|
20231128,183300,69438480,6380,6380,6380,6380,0
|
|
20231128,183200,69438480,6380,6380,6380,6380,0
|
|
20231128,183100,69438480,6380,6380,6380,6380,0
|
|
20231128,183000,69438480,6380,6380,6380,6380,0
|
|
20231128,182900,69438480,6380,6380,6380,6380,0
|
|
20231128,182800,69438480,6380,6380,6380,6380,0
|
|
20231128,182700,69438480,6380,6380,6380,6380,0
|
|
20231128,182600,69438480,6380,6380,6380,6380,0
|
|
20231128,182500,69438480,6380,6380,6380,6380,0
|
|
20231128,182400,69438480,6380,6380,6380,6380,0
|
|
20231128,182300,69438480,6380,6380,6380,6380,0
|
|
20231128,182200,69438480,6380,6380,6380,6380,0
|
|
20231128,182100,69438480,6380,6380,6380,6380,0
|
|
20231128,182000,69438480,6380,6380,6380,6380,0
|
|
20231128,181900,69438480,6380,6380,6380,6380,0
|
|
20231128,181800,69438480,6380,6380,6380,6380,0
|
|
20231128,181700,69438480,6380,6380,6380,6380,0
|
|
20231128,181600,69438480,6380,6380,6380,6380,0
|
|
20231128,181500,69438480,6380,6380,6380,6380,0
|
|
20231128,181400,69438480,6380,6380,6380,6380,0
|
|
20231128,181300,69438480,6380,6380,6380,6380,0
|
|
20231128,181200,69438480,6380,6380,6380,6380,0
|
|
20231128,181100,69438480,6380,6380,6380,6380,50
|
|
20231128,181000,69438480,6380,6380,6380,6380,0
|
|
20231128,180900,69438480,6380,6380,6380,6380,0
|
|
20231128,180800,69438480,6380,6380,6380,6380,0
|
|
20231128,180700,69438480,6380,6380,6380,6380,0
|
|
20231128,180600,69438480,6380,6380,6380,6380,0
|
|
20231128,180500,69438480,6380,6380,6380,6380,0
|
|
20231128,180400,69438480,6380,6380,6380,6380,0
|
|
20231128,180300,69438480,6380,6380,6380,6380,0
|
|
20231128,180200,69438480,6380,6380,6380,6380,0
|
|
20231128,180100,69438480,6380,6380,6380,6380,0
|
|
20231128,180000,69438480,6380,6380,6380,6380,0
|
|
20231128,175900,69438480,6380,6380,6380,6380,0
|
|
20231128,175800,69438480,6380,6380,6380,6380,0
|
|
20231128,175700,69438480,6380,6380,6380,6380,0
|
|
20231128,175600,69438480,6380,6380,6380,6380,0
|
|
20231128,175500,69438480,6380,6380,6380,6380,0
|
|
20231128,175400,69438480,6380,6380,6380,6380,0
|
|
20231128,175300,69438480,6380,6380,6380,6380,0
|
|
20231128,175200,69438480,6380,6380,6380,6380,0
|
|
20231128,175100,69438480,6380,6380,6380,6380,0
|
|
20231128,175000,69438480,6380,6380,6380,6380,0
|
|
20231128,174900,69438480,6380,6380,6380,6380,0
|
|
20231128,174800,69438480,6380,6380,6380,6380,0
|
|
20231128,174700,69438480,6380,6380,6380,6380,0
|
|
20231128,174600,69438480,6380,6380,6380,6380,0
|
|
20231128,174500,69438480,6380,6380,6380,6380,0
|
|
20231128,174400,69438480,6380,6380,6380,6380,0
|
|
20231128,174300,69438480,6380,6380,6380,6380,0
|
|
20231128,174200,69438480,6380,6380,6380,6380,0
|
|
20231128,174100,69438480,6380,6380,6380,6380,50
|
|
20231128,174000,69438480,6380,6380,6380,6380,0
|
|
20231128,173900,69438480,6380,6380,6380,6380,0
|
|
20231128,173800,69438480,6380,6380,6380,6380,0
|
|
20231128,173700,69438480,6380,6380,6380,6380,0
|
|
20231128,173600,69438480,6380,6380,6380,6380,0
|
|
20231128,173500,69438480,6380,6380,6380,6380,0
|
|
20231128,173400,69438480,6380,6380,6380,6380,0
|
|
20231128,173300,69438480,6380,6380,6380,6380,0
|
|
20231128,173200,69438480,6380,6380,6380,6380,0
|
|
20231128,173100,69438480,6380,6380,6380,6380,0
|
|
20231128,173000,69438480,6380,6380,6380,6380,0
|
|
20231128,172900,69438480,6380,6380,6380,6380,0
|
|
20231128,172800,69438480,6380,6380,6380,6380,0
|
|
20231128,172700,69438480,6380,6380,6380,6380,0
|
|
20231128,172600,69438480,6380,6380,6380,6380,0
|
|
20231128,172500,69438480,6380,6380,6380,6380,0
|
|
20231128,172400,69438480,6380,6380,6380,6380,0
|
|
20231128,172300,69438480,6380,6380,6380,6380,0
|
|
20231128,172200,69438480,6380,6380,6380,6380,0
|
|
20231128,172100,69438480,6380,6380,6380,6380,0
|
|
20231128,172000,69438480,6380,6380,6380,6380,0
|
|
20231128,171900,69438480,6380,6380,6380,6380,0
|
|
20231128,171800,69438480,6380,6380,6380,6380,0
|
|
20231128,171700,69438480,6380,6380,6380,6380,0
|
|
20231128,171600,69438480,6380,6380,6380,6380,0
|
|
20231128,171500,69438480,6380,6380,6380,6380,0
|
|
20231128,171400,69438480,6380,6380,6380,6380,0
|
|
20231128,171300,69438480,6380,6380,6380,6380,0
|
|
20231128,171200,69438480,6380,6380,6380,6380,0
|
|
20231128,171100,69438480,6380,6380,6380,6380,50
|
|
20231128,171000,69438480,6380,6380,6380,6380,0
|
|
20231128,170900,69438480,6380,6380,6380,6380,0
|
|
20231128,170800,69438480,6380,6380,6380,6380,0
|
|
20231128,170700,69438480,6380,6380,6380,6380,0
|
|
20231128,170600,69438480,6380,6380,6380,6380,0
|
|
20231128,170500,69438480,6380,6380,6380,6380,0
|
|
20231128,170400,69438480,6380,6380,6380,6380,0
|
|
20231128,170300,69438480,6380,6380,6380,6380,0
|
|
20231128,170200,69438480,6380,6380,6380,6380,0
|
|
20231128,170100,69438480,6380,6380,6380,6380,0
|
|
20231128,170000,69438480,6380,6380,6380,6380,0
|
|
20231128,165900,69438480,6380,6380,6380,6380,0
|
|
20231128,165800,69438480,6380,6380,6380,6380,0
|
|
20231128,165700,69438480,6380,6380,6380,6380,0
|
|
20231128,165600,69438480,6380,6380,6380,6380,0
|
|
20231128,165500,69438480,6380,6380,6380,6380,0
|
|
20231128,165400,69438480,6380,6380,6380,6380,0
|
|
20231128,165300,69438480,6380,6380,6380,6380,0
|
|
20231128,165200,69438480,6380,6380,6380,6380,0
|
|
20231128,165100,69438480,6380,6380,6380,6380,0
|
|
20231128,165000,69438480,6380,6380,6380,6380,0
|
|
20231128,164900,69438480,6380,6380,6380,6380,0
|
|
20231128,164800,69438480,6380,6380,6380,6380,0
|
|
20231128,164700,69438480,6380,6380,6380,6380,0
|
|
20231128,164600,69438480,6380,6380,6380,6380,0
|
|
20231128,164500,69438480,6380,6380,6380,6380,0
|
|
20231128,164400,69438480,6380,6380,6380,6380,0
|
|
20231128,164300,69438480,6380,6380,6380,6380,0
|
|
20231128,164200,69438480,6380,6380,6380,6380,0
|
|
20231128,164100,69438480,6380,6380,6380,6380,50
|
|
20231128,164000,69438480,6380,6380,6380,6380,0
|
|
20231128,163900,69438480,6380,6380,6380,6380,0
|
|
20231128,163800,69438480,6380,6380,6380,6380,0
|
|
20231128,163700,69438480,6380,6380,6380,6380,0
|
|
20231128,163600,69438480,6380,6380,6380,6380,0
|
|
20231128,163500,69438480,6380,6380,6380,6380,0
|
|
20231128,163400,69438480,6380,6380,6380,6380,0
|
|
20231128,163300,69438480,6380,6380,6380,6380,0
|
|
20231128,163200,69438480,6380,6380,6380,6380,0
|
|
20231128,163100,69438480,6380,6380,6380,6380,0
|
|
20231128,163000,69438480,6380,6380,6380,6380,0
|
|
20231128,162900,69438480,6380,6380,6380,6380,0
|
|
20231128,162800,69438480,6380,6380,6380,6380,0
|
|
20231128,162700,69438480,6380,6380,6380,6380,0
|
|
20231128,162600,69438480,6380,6380,6380,6380,0
|
|
20231128,162500,69438480,6380,6380,6380,6380,0
|
|
20231128,162400,69438480,6380,6380,6380,6380,0
|
|
20231128,162300,69438480,6380,6380,6380,6380,0
|
|
20231128,162200,69438480,6380,6380,6380,6380,0
|
|
20231128,162100,69438480,6380,6380,6380,6380,0
|
|
20231128,162000,69438480,6380,6380,6380,6380,0
|
|
20231128,161900,69438480,6380,6380,6380,6380,0
|
|
20231128,161800,69438480,6380,6380,6380,6380,0
|
|
20231128,161700,69438480,6380,6380,6380,6380,0
|
|
20231128,161600,69438480,6380,6380,6380,6380,0
|
|
20231128,161500,69438480,6380,6380,6380,6380,0
|
|
20231128,161400,69438480,6380,6380,6380,6380,0
|
|
20231128,161300,69438480,6380,6380,6380,6380,0
|
|
20231128,161200,69438480,6380,6380,6380,6380,0
|
|
20231128,161100,69438480,6380,6380,6380,6380,50
|
|
20231128,161000,69438480,6380,6380,6380,6380,0
|
|
20231128,160900,69438480,6380,6380,6380,6380,0
|
|
20231128,160800,69438480,6380,6380,6380,6380,0
|
|
20231128,160700,69438480,6380,6380,6380,6380,0
|
|
20231128,160600,69438480,6380,6380,6380,6380,0
|
|
20231128,160500,69438480,6380,6380,6380,6380,0
|
|
20231128,160400,69438480,6380,6380,6380,6380,0
|
|
20231128,160300,69438480,6380,6380,6380,6380,0
|
|
20231128,160200,69438480,6380,6380,6380,6380,0
|
|
20231128,160100,69438480,6380,6380,6380,6380,0
|
|
20231128,160000,69438480,6380,6380,6380,6380,0
|
|
20231128,155900,69438480,6380,6380,6380,6380,0
|
|
20231128,155800,69438480,6380,6380,6380,6380,0
|
|
20231128,155700,69438480,6380,6380,6380,6380,0
|
|
20231128,155600,69438480,6380,6380,6380,6380,0
|
|
20231128,155500,69438480,6380,6380,6380,6380,0
|
|
20231128,155400,69438480,6380,6380,6380,6380,0
|
|
20231128,155300,69438480,6380,6380,6380,6380,0
|
|
20231128,155200,69438480,6380,6380,6380,6380,0
|
|
20231128,155100,69438480,6380,6380,6380,6380,0
|
|
20231128,155000,69438480,6380,6380,6380,6380,0
|
|
20231128,154900,69438480,6380,6380,6380,6380,0
|
|
20231128,154800,69438480,6380,6380,6380,6380,0
|
|
20231128,154700,69438480,6380,6380,6380,6380,0
|
|
20231128,154600,69438480,6380,6380,6380,6380,0
|
|
20231128,154500,69438480,6380,6380,6380,6380,0
|
|
20231128,154400,69438480,6380,6380,6380,6380,0
|
|
20231128,154300,69438480,6380,6380,6380,6380,0
|
|
20231128,154200,69438480,6380,6380,6380,6380,0
|
|
20231128,154100,69438480,6380,6380,6380,6380,50
|
|
20231128,154000,69438480,6380,6380,6380,6380,0
|
|
20231128,153900,69438480,6380,6380,6380,6380,0
|
|
20231128,153800,69438480,6380,6380,6380,6380,0
|
|
20231128,153700,69438480,6380,6380,6380,6380,0
|
|
20231128,153600,69438480,6380,6380,6380,6380,0
|
|
20231128,153500,69438480,6380,6380,6380,6380,0
|
|
20231128,153400,69438480,6380,6380,6380,6380,0
|
|
20231128,153300,69438480,6380,6380,6380,6380,0
|
|
20231128,153200,69438480,6380,6380,6380,6380,0
|
|
20231128,153100,69438480,6380,6380,6380,6380,0
|
|
20231128,153000,69438480,6380,6380,6380,6380,50
|
|
20231128,152900,69119480,6380,6380,6380,6380,0
|
|
20231128,152800,69119480,6380,6380,6380,6380,0
|
|
20231128,152700,69119480,6380,6380,6380,6380,0
|
|
20231128,152600,69119480,6380,6380,6380,6380,0
|
|
20231128,152500,69119480,6380,6380,6380,6380,0
|
|
20231128,152400,69119480,6380,6380,6380,6380,0
|
|
20231128,152300,69119480,6380,6380,6380,6380,0
|
|
20231128,152200,69119480,6380,6380,6380,6380,0
|
|
20231128,152100,69119480,6380,6380,6380,6380,0
|
|
20231128,152000,69119480,6380,6380,6380,6380,0
|
|
20231128,151900,69119480,6380,6380,6380,6380,1
|
|
20231128,151800,69113100,6360,6360,6360,6360,1
|
|
20231128,151700,69106740,6390,6390,6390,6390,0
|
|
20231128,151600,69106740,6390,6390,6390,6390,0
|
|
20231128,151500,69106740,6390,6390,6390,6390,0
|
|
20231128,151400,69106740,6390,6390,6390,6390,0
|
|
20231128,151300,69106740,6390,6390,6390,6390,100
|
|
20231128,151200,68467740,6390,6390,6390,6390,0
|
|
20231128,151100,68467740,6390,6390,6390,6390,0
|
|
20231128,151000,68467740,6390,6390,6390,6390,0
|
|
20231128,150900,68467740,6390,6390,6390,6390,0
|
|
20231128,150800,68467740,6390,6390,6390,6390,0
|
|
20231128,150700,68467740,6390,6390,6390,6390,0
|
|
20231128,150600,68467740,6390,6390,6390,6390,0
|
|
20231128,150500,68467740,6390,6390,6390,6390,0
|
|
20231128,150400,68467740,6390,6390,6390,6390,0
|
|
20231128,150300,68467740,6390,6390,6390,6390,100
|
|
20231128,150200,67828740,6390,6390,6390,6390,3
|
|
20231128,150100,67809570,6390,6390,6390,6390,47
|
|
20231128,150000,67509240,6390,6390,6390,6390,153
|
|
20231128,145900,66531570,6390,6390,6390,6390,1
|
|
20231128,145800,66525180,6360,6360,6360,6360,2
|
|
20231128,145700,66512460,6360,6360,6360,6360,0
|
|
20231128,145600,66512460,6360,6360,6360,6360,0
|
|
20231128,145500,66512460,6360,6360,6360,6360,0
|
|
20231128,145400,66512460,6360,6360,6360,6360,0
|
|
20231128,145300,66512460,6360,6360,6360,6360,0
|
|
20231128,145200,66512460,6360,6360,6360,6360,0
|
|
20231128,145100,66512460,6360,6360,6360,6360,0
|
|
20231128,145000,66512460,6360,6370,6370,6360,29
|
|
20231128,144900,66327750,6370,6370,6370,6370,0
|
|
20231128,144800,66327750,6370,6370,6370,6370,0
|
|
20231128,144700,66327750,6370,6370,6370,6370,0
|
|
20231128,144600,66327750,6370,6370,6370,6370,0
|
|
20231128,144500,66327750,6370,6370,6370,6370,2
|
|
20231128,144400,66315010,6380,6380,6380,6380,0
|
|
20231128,144300,66315010,6380,6380,6380,6380,0
|
|
20231128,144200,66315010,6380,6380,6380,6380,0
|
|
20231128,144100,66315010,6380,6380,6380,6380,3
|
|
20231128,144000,66295870,6370,6370,6370,6370,0
|
|
20231128,143900,66295870,6370,6370,6370,6370,0
|
|
20231128,143800,66295870,6370,6370,6370,6370,21
|
|
20231128,143700,66162100,6380,6380,6380,6380,0
|
|
20231128,143600,66162100,6380,6380,6380,6380,0
|
|
20231128,143500,66162100,6380,6380,6380,6380,0
|
|
20231128,143400,66162100,6380,6380,6380,6380,0
|
|
20231128,143300,66162100,6380,6380,6380,6380,0
|
|
20231128,143200,66162100,6380,6380,6380,6380,10
|
|
20231128,143100,66098300,6400,6400,6400,6400,0
|
|
20231128,143000,66098300,6400,6400,6400,6400,0
|
|
20231128,142900,66098300,6400,6400,6400,6400,0
|
|
20231128,142800,66098300,6400,6400,6400,6400,0
|
|
20231128,142700,66098300,6400,6400,6400,6400,0
|
|
20231128,142600,66098300,6400,6400,6400,6400,0
|
|
20231128,142500,66098300,6400,6390,6400,6390,320
|
|
20231128,142400,64052060,6370,6370,6370,6370,0
|
|
20231128,142300,64052060,6370,6370,6370,6370,0
|
|
20231128,142200,64052060,6370,6370,6370,6370,0
|
|
20231128,142100,64052060,6370,6370,6370,6370,0
|
|
20231128,142000,64052060,6370,6370,6370,6370,0
|
|
20231128,141900,64052060,6370,6370,6370,6370,10
|
|
20231128,141800,63988360,6390,6390,6390,6390,0
|
|
20231128,141700,63988360,6390,6390,6390,6390,0
|
|
20231128,141600,63988360,6390,6390,6390,6390,0
|
|
20231128,141500,63988360,6390,6390,6390,6390,0
|
|
20231128,141400,63988360,6390,6390,6390,6390,0
|
|
20231128,141300,63988360,6390,6390,6390,6390,0
|
|
20231128,141200,63988360,6390,6390,6390,6390,0
|
|
20231128,141100,63988360,6390,6390,6390,6390,0
|
|
20231128,141000,63988360,6390,6390,6390,6390,0
|
|
20231128,140900,63988360,6390,6390,6390,6390,0
|
|
20231128,140800,63988360,6390,6390,6390,6390,15
|
|
20231128,140700,63892510,6390,6390,6390,6390,5
|
|
20231128,140600,63860560,6390,6390,6390,6390,0
|
|
20231128,140500,63860560,6390,6390,6390,6390,0
|
|
20231128,140400,63860560,6390,6390,6390,6390,0
|
|
20231128,140300,63860560,6390,6390,6390,6390,0
|
|
20231128,140200,63860560,6390,6390,6390,6390,0
|
|
20231128,140100,63860560,6390,6390,6390,6390,0
|
|
20231128,140000,63860560,6390,6390,6390,6390,0
|
|
20231128,135900,63860560,6390,6390,6390,6390,0
|
|
20231128,135800,63860560,6390,6390,6390,6390,0
|
|
20231128,135700,63860560,6390,6390,6390,6390,50
|
|
20231128,135600,63541060,6360,6360,6360,6360,0
|
|
20231128,135500,63541060,6360,6360,6360,6360,0
|
|
20231128,135400,63541060,6360,6360,6360,6360,0
|
|
20231128,135300,63541060,6360,6360,6360,6360,20
|
|
20231128,135200,63413860,6390,6390,6390,6390,0
|
|
20231128,135100,63413860,6390,6390,6390,6390,0
|
|
20231128,135000,63413860,6390,6390,6390,6390,0
|
|
20231128,134900,63413860,6390,6390,6390,6390,0
|
|
20231128,134800,63413860,6390,6390,6390,6390,0
|
|
20231128,134700,63413860,6390,6390,6390,6390,53
|
|
20231128,134600,63075190,6390,6390,6390,6390,450
|
|
20231128,134500,60199690,6400,6400,6400,6400,0
|
|
20231128,134400,60199690,6400,6400,6400,6400,0
|
|
20231128,134300,60199690,6400,6400,6400,6400,0
|
|
20231128,134200,60199690,6400,6400,6400,6400,0
|
|
20231128,134100,60199690,6400,6400,6400,6400,0
|
|
20231128,134000,60199690,6400,6400,6400,6400,1
|
|
20231128,133900,60193290,6390,6390,6390,6390,154
|
|
20231128,133800,59209230,6390,6390,6390,6390,26
|
|
20231128,133700,59043090,6390,6370,6390,6370,345
|
|
20231128,133600,56839940,6370,6370,6370,6370,0
|
|
20231128,133500,56839940,6370,6370,6370,6370,0
|
|
20231128,133400,56839940,6370,6370,6370,6370,0
|
|
20231128,133300,56839940,6370,6370,6370,6370,0
|
|
20231128,133200,56839940,6370,6370,6370,6370,0
|
|
20231128,133100,56839940,6370,6370,6370,6370,0
|
|
20231128,133000,56839940,6370,6370,6370,6370,0
|
|
20231128,132900,56839940,6370,6370,6370,6370,0
|
|
20231128,132800,56839940,6370,6370,6370,6370,0
|
|
20231128,132700,56839940,6370,6370,6370,6370,0
|
|
20231128,132600,56839940,6370,6370,6370,6370,0
|
|
20231128,132500,56839940,6370,6370,6370,6370,0
|
|
20231128,132400,56839940,6370,6370,6370,6370,5
|
|
20231128,132300,56808090,6350,6350,6350,6350,0
|
|
20231128,132200,56808090,6350,6350,6350,6350,0
|
|
20231128,132100,56808090,6350,6350,6350,6350,0
|
|
20231128,132000,56808090,6350,6360,6360,6350,200
|
|
20231128,131900,55537930,6350,6350,6350,6350,0
|
|
20231128,131800,55537930,6350,6350,6350,6350,0
|
|
20231128,131700,55537930,6350,6350,6350,6350,0
|
|
20231128,131600,55537930,6350,6350,6350,6350,200
|
|
20231128,131500,54267930,6350,6350,6350,6350,0
|
|
20231128,131400,54267930,6350,6350,6350,6350,0
|
|
20231128,131300,54267930,6350,6360,6360,6350,805
|
|
20231128,131200,49156000,6380,6380,6380,6380,0
|
|
20231128,131100,49156000,6380,6380,6380,6380,0
|
|
20231128,131000,49156000,6380,6380,6380,6380,0
|
|
20231128,130900,49156000,6380,6380,6380,6380,0
|
|
20231128,130800,49156000,6380,6380,6380,6380,0
|
|
20231128,130700,49156000,6380,6380,6380,6380,0
|
|
20231128,130600,49156000,6380,6380,6380,6380,100
|
|
20231128,130500,48518000,6360,6360,6360,6360,0
|
|
20231128,130400,48518000,6360,6360,6360,6360,0
|
|
20231128,130300,48518000,6360,6360,6360,6360,8
|
|
20231128,130200,48467120,6360,6360,6360,6360,0
|
|
20231128,130100,48467120,6360,6360,6360,6360,0
|
|
20231128,130000,48467120,6360,6360,6360,6360,0
|
|
20231128,125900,48467120,6360,6360,6360,6360,9
|
|
20231128,125800,48409880,6360,6350,6360,6350,175
|
|
20231128,125700,47296980,6360,6360,6360,6360,0
|
|
20231128,125600,47296980,6360,6360,6360,6360,0
|
|
20231128,125500,47296980,6360,6360,6360,6360,0
|
|
20231128,125400,47296980,6360,6360,6360,6360,0
|
|
20231128,125300,47296980,6360,6360,6360,6360,0
|
|
20231128,125200,47296980,6360,6360,6360,6360,719
|
|
20231128,125100,42724140,6370,6370,6370,6370,2
|
|
20231128,125000,42711400,6370,6370,6370,6370,5
|
|
20231128,124900,42679550,6380,6380,6380,6380,0
|
|
20231128,124800,42679550,6380,6380,6380,6380,0
|
|
20231128,124700,42679550,6380,6380,6380,6380,0
|
|
20231128,124600,42679550,6380,6380,6380,6380,0
|
|
20231128,124500,42679550,6380,6380,6380,6380,0
|
|
20231128,124400,42679550,6380,6380,6380,6380,0
|
|
20231128,124300,42679550,6380,6380,6380,6380,0
|
|
20231128,124200,42679550,6380,6380,6380,6380,0
|
|
20231128,124100,42679550,6380,6380,6380,6380,0
|
|
20231128,124000,42679550,6380,6380,6380,6380,0
|
|
20231128,123900,42679550,6380,6380,6380,6380,0
|
|
20231128,123800,42679550,6380,6370,6380,6370,2
|
|
20231128,123700,42666800,6380,6380,6380,6380,0
|
|
20231128,123600,42666800,6380,6380,6380,6380,0
|
|
20231128,123500,42666800,6380,6380,6380,6380,0
|
|
20231128,123400,42666800,6380,6380,6380,6380,0
|
|
20231128,123300,42666800,6380,6380,6380,6380,0
|
|
20231128,123200,42666800,6380,6380,6380,6380,0
|
|
20231128,123100,42666800,6380,6380,6380,6380,0
|
|
20231128,123000,42666800,6380,6380,6380,6380,0
|
|
20231128,122900,42666800,6380,6380,6380,6380,0
|
|
20231128,122800,42666800,6380,6380,6380,6380,0
|
|
20231128,122700,42666800,6380,6380,6380,6380,0
|
|
20231128,122600,42666800,6380,6380,6380,6380,300
|
|
20231128,122500,40752800,6380,6380,6380,6380,0
|
|
20231128,122400,40752800,6380,6380,6380,6380,0
|
|
20231128,122300,40752800,6380,6380,6380,6380,0
|
|
20231128,122200,40752800,6380,6380,6380,6380,0
|
|
20231128,122100,40752800,6380,6380,6380,6380,0
|
|
20231128,122000,40752800,6380,6380,6380,6380,0
|
|
20231128,121900,40752800,6380,6370,6380,6370,121
|
|
20231128,121800,39981030,6370,6370,6370,6370,0
|
|
20231128,121700,39981030,6370,6370,6370,6370,0
|
|
20231128,121600,39981030,6370,6370,6370,6370,30
|
|
20231128,121500,39789930,6360,6360,6360,6360,21
|
|
20231128,121400,39656370,6370,6370,6370,6370,0
|
|
20231128,121300,39656370,6370,6370,6370,6370,1
|
|
20231128,121200,39650000,6370,6370,6370,6370,0
|
|
20231128,121100,39650000,6370,6370,6370,6370,0
|
|
20231128,121000,39650000,6370,6370,6370,6370,0
|
|
20231128,120900,39650000,6370,6370,6370,6370,0
|
|
20231128,120800,39650000,6370,6370,6370,6370,0
|
|
20231128,120700,39650000,6370,6370,6370,6370,0
|
|
20231128,120600,39650000,6370,6370,6370,6370,0
|
|
20231128,120500,39650000,6370,6370,6370,6370,0
|
|
20231128,120400,39650000,6370,6370,6370,6370,0
|
|
20231128,120300,39650000,6370,6370,6370,6370,0
|
|
20231128,120200,39650000,6370,6370,6370,6370,0
|
|
20231128,120100,39650000,6370,6370,6370,6370,1
|
|
20231128,120000,39643630,6360,6360,6360,6360,0
|
|
20231128,115900,39643630,6360,6360,6360,6360,0
|
|
20231128,115800,39643630,6360,6360,6360,6360,0
|
|
20231128,115700,39643630,6360,6360,6360,6360,0
|
|
20231128,115600,39643630,6360,6360,6360,6360,0
|
|
20231128,115500,39643630,6360,6360,6360,6360,0
|
|
20231128,115400,39643630,6360,6360,6360,6360,0
|
|
20231128,115300,39643630,6360,6360,6360,6360,0
|
|
20231128,115200,39643630,6360,6360,6360,6360,0
|
|
20231128,115100,39643630,6360,6360,6360,6360,0
|
|
20231128,115000,39643630,6360,6360,6360,6360,0
|
|
20231128,114900,39643630,6360,6360,6360,6360,0
|
|
20231128,114800,39643630,6360,6360,6360,6360,0
|
|
20231128,114700,39643630,6360,6360,6360,6360,0
|
|
20231128,114600,39643630,6360,6360,6360,6360,0
|
|
20231128,114500,39643630,6360,6360,6360,6360,0
|
|
20231128,114400,39643630,6360,6360,6360,6360,0
|
|
20231128,114300,39643630,6360,6360,6360,6360,0
|
|
20231128,114200,39643630,6360,6360,6360,6360,0
|
|
20231128,114100,39643630,6360,6360,6360,6360,0
|
|
20231128,114000,39643630,6360,6350,6360,6350,422
|
|
20231128,113900,36960960,6350,6350,6350,6350,0
|
|
20231128,113800,36960960,6350,6350,6350,6350,0
|
|
20231128,113700,36960960,6350,6350,6350,6350,0
|
|
20231128,113600,36960960,6350,6350,6350,6350,0
|
|
20231128,113500,36960960,6350,6350,6350,6350,0
|
|
20231128,113400,36960960,6350,6350,6350,6350,0
|
|
20231128,113300,36960960,6350,6350,6350,6350,0
|
|
20231128,113200,36960960,6350,6350,6350,6350,0
|
|
20231128,113100,36960960,6350,6350,6350,6350,0
|
|
20231128,113000,36960960,6350,6350,6350,6350,0
|
|
20231128,112900,36960960,6350,6360,6360,6350,2
|
|
20231128,112800,36948250,6350,6350,6350,6350,0
|
|
20231128,112700,36948250,6350,6350,6350,6350,0
|
|
20231128,112600,36948250,6350,6350,6350,6350,0
|
|
20231128,112500,36948250,6350,6350,6350,6350,0
|
|
20231128,112400,36948250,6350,6350,6350,6350,0
|
|
20231128,112300,36948250,6350,6350,6350,6350,0
|
|
20231128,112200,36948250,6350,6350,6350,6350,0
|
|
20231128,112100,36948250,6350,6350,6350,6350,0
|
|
20231128,112000,36948250,6350,6350,6350,6350,0
|
|
20231128,111900,36948250,6350,6350,6350,6350,0
|
|
20231128,111800,36948250,6350,6350,6350,6350,0
|
|
20231128,111700,36948250,6350,6350,6350,6350,200
|
|
20231128,111600,35678250,6350,6350,6350,6350,300
|
|
20231128,111500,33773250,6350,6350,6350,6350,0
|
|
20231128,111400,33773250,6350,6350,6350,6350,1081
|
|
20231128,111300,26908900,6350,6350,6350,6350,204
|
|
20231128,111200,25613500,6350,6350,6350,6350,0
|
|
20231128,111100,25613500,6350,6350,6350,6350,0
|
|
20231128,111000,25613500,6350,6350,6350,6350,0
|
|
20231128,110900,25613500,6350,6350,6350,6350,0
|
|
20231128,110800,25613500,6350,6350,6350,6350,0
|
|
20231128,110700,25613500,6350,6350,6350,6350,0
|
|
20231128,110600,25613500,6350,6350,6350,6350,50
|
|
20231128,110500,25296000,6360,6360,6360,6360,0
|
|
20231128,110400,25296000,6360,6360,6360,6360,0
|
|
20231128,110300,25296000,6360,6360,6360,6360,0
|
|
20231128,110200,25296000,6360,6360,6360,6360,0
|
|
20231128,110100,25296000,6360,6360,6360,6360,0
|
|
20231128,110000,25296000,6360,6360,6360,6360,0
|
|
20231128,105900,25296000,6360,6360,6360,6360,0
|
|
20231128,105800,25296000,6360,6360,6360,6360,0
|
|
20231128,105700,25296000,6360,6360,6360,6360,0
|
|
20231128,105600,25296000,6360,6360,6360,6360,0
|
|
20231128,105500,25296000,6360,6360,6360,6360,0
|
|
20231128,105400,25296000,6360,6360,6360,6360,1
|
|
20231128,105300,25289640,6360,6360,6360,6360,0
|
|
20231128,105200,25289640,6360,6360,6360,6360,0
|
|
20231128,105100,25289640,6360,6360,6360,6360,0
|
|
20231128,105000,25289640,6360,6360,6360,6360,1
|
|
20231128,104900,25283280,6360,6360,6360,6360,0
|
|
20231128,104800,25283280,6360,6360,6360,6360,0
|
|
20231128,104700,25283280,6360,6360,6360,6360,0
|
|
20231128,104600,25283280,6360,6360,6360,6360,0
|
|
20231128,104500,25283280,6360,6360,6360,6360,0
|
|
20231128,104400,25283280,6360,6360,6360,6360,0
|
|
20231128,104300,25283280,6360,6360,6360,6360,0
|
|
20231128,104200,25283280,6360,6360,6360,6360,0
|
|
20231128,104100,25283280,6360,6360,6360,6360,0
|
|
20231128,104000,25283280,6360,6360,6360,6360,0
|
|
20231128,103900,25283280,6360,6360,6360,6360,0
|
|
20231128,103800,25283280,6360,6350,6360,6350,13
|
|
20231128,103700,25200700,6350,6350,6350,6350,3
|
|
20231128,103600,25181650,6350,6350,6350,6350,360
|
|
20231128,103500,22895650,6350,6350,6350,6350,246
|
|
20231128,103400,21333550,6350,6350,6350,6350,0
|
|
20231128,103300,21333550,6350,6350,6350,6350,0
|
|
20231128,103200,21333550,6350,6350,6350,6350,0
|
|
20231128,103100,21333550,6350,6350,6350,6350,0
|
|
20231128,103000,21333550,6350,6350,6350,6350,0
|
|
20231128,102900,21333550,6350,6350,6350,6350,0
|
|
20231128,102800,21333550,6350,6350,6350,6350,0
|
|
20231128,102700,21333550,6350,6350,6350,6350,0
|
|
20231128,102600,21333550,6350,6350,6350,6350,0
|
|
20231128,102500,21333550,6350,6350,6350,6350,0
|
|
20231128,102400,21333550,6350,6350,6350,6350,0
|
|
20231128,102300,21333550,6350,6350,6350,6350,0
|
|
20231128,102200,21333550,6350,6350,6350,6350,0
|
|
20231128,102100,21333550,6350,6350,6350,6350,0
|
|
20231128,102000,21333550,6350,6350,6350,6350,0
|
|
20231128,101900,21333550,6350,6350,6350,6350,0
|
|
20231128,101800,21333550,6350,6350,6350,6350,1
|
|
20231128,101700,21327200,6300,6300,6300,6300,0
|
|
20231128,101600,21327200,6300,6310,6310,6300,86
|
|
20231128,101500,20785310,6300,6310,6310,6300,200
|
|
20231128,101400,19524760,6310,6310,6310,6310,0
|
|
20231128,101300,19524760,6310,6310,6310,6310,0
|
|
20231128,101200,19524760,6310,6310,6310,6310,0
|
|
20231128,101100,19524760,6310,6310,6310,6310,154
|
|
20231128,101000,18553020,6310,6320,6320,6310,486
|
|
20231128,100900,15486170,6320,6320,6320,6320,0
|
|
20231128,100800,15486170,6320,6320,6320,6320,0
|
|
20231128,100700,15486170,6320,6320,6320,6320,0
|
|
20231128,100600,15486170,6320,6320,6320,6320,0
|
|
20231128,100500,15486170,6320,6320,6320,6320,0
|
|
20231128,100400,15486170,6320,6320,6320,6320,0
|
|
20231128,100300,15486170,6320,6320,6320,6320,202
|
|
20231128,100200,14209530,6320,6320,6320,6320,109
|
|
20231128,100100,13520650,6330,6330,6330,6330,91
|
|
20231128,100000,12944620,6330,6330,6330,6330,109
|
|
20231128,095900,12254650,6330,6330,6330,6330,95
|
|
20231128,095800,11653300,6330,6330,6330,6330,300
|
|
20231128,095700,9754300,6360,6360,6360,6360,15
|
|
20231128,095600,9658900,6360,6360,6360,6360,0
|
|
20231128,095500,9658900,6360,6360,6360,6360,1
|
|
20231128,095400,9652540,6350,6350,6350,6350,0
|
|
20231128,095300,9652540,6350,6350,6350,6350,0
|
|
20231128,095200,9652540,6350,6350,6350,6350,0
|
|
20231128,095100,9652540,6350,6350,6350,6350,4
|
|
20231128,095000,9627140,6340,6340,6340,6340,0
|
|
20231128,094900,9627140,6340,6340,6340,6340,100
|
|
20231128,094800,8993140,6330,6330,6330,6330,0
|
|
20231128,094700,8993140,6330,6330,6330,6330,0
|
|
20231128,094600,8993140,6330,6330,6330,6330,0
|
|
20231128,094500,8993140,6330,6350,6350,6330,264
|
|
20231128,094400,7319740,6350,6350,6350,6350,132
|
|
20231128,094300,6481540,6360,6360,6360,6360,0
|
|
20231128,094200,6481540,6360,6360,6360,6360,1
|
|
20231128,094100,6475180,6350,6350,6350,6350,0
|
|
20231128,094000,6475180,6350,6350,6350,6350,0
|
|
20231128,093900,6475180,6350,6350,6350,6350,100
|
|
20231128,093800,5840180,6350,6350,6350,6350,360
|
|
20231128,093700,3554180,6360,6360,6360,6360,0
|
|
20231128,093600,3554180,6360,6360,6360,6360,0
|
|
20231128,093500,3554180,6360,6360,6360,6360,2
|
|
20231128,093400,3541460,6360,6360,6360,6360,0
|
|
20231128,093300,3541460,6360,6360,6360,6360,0
|
|
20231128,093200,3541460,6360,6360,6360,6360,1
|
|
20231128,093100,3535100,6360,6360,6360,6360,1
|
|
20231128,093000,3528740,6350,6350,6350,6350,0
|
|
20231128,092900,3528740,6350,6350,6350,6350,0
|
|
20231128,092800,3528740,6350,6350,6350,6350,6
|
|
20231128,092700,3490640,6350,6350,6350,6350,0
|
|
20231128,092600,3490640,6350,6350,6350,6350,0
|
|
20231128,092500,3490640,6350,6350,6350,6350,0
|
|
20231128,092400,3490640,6350,6350,6350,6350,0
|
|
20231128,092300,3490640,6350,6350,6350,6350,0
|
|
20231128,092200,3490640,6350,6350,6350,6350,0
|
|
20231128,092100,3490640,6350,6350,6350,6350,0
|
|
20231128,092000,3490640,6350,6350,6350,6350,1
|
|
20231128,091900,3484290,6330,6330,6330,6330,0
|
|
20231128,091800,3484290,6330,6330,6330,6330,0
|
|
20231128,091700,3484290,6330,6330,6330,6330,0
|
|
20231128,091600,3484290,6330,6330,6330,6330,200
|
|
20231128,091500,2218290,6340,6340,6340,6340,0
|
|
20231128,091400,2218290,6340,6340,6340,6340,73
|
|
20231128,091300,1755470,6310,6340,6340,6310,200
|
|
20231128,091200,491020,6380,6380,6380,6380,0
|
|
20231128,091100,491020,6380,6380,6380,6380,0
|
|
20231128,091000,491020,6380,6380,6380,6380,0
|
|
20231128,090900,491020,6380,6380,6380,6380,12
|
|
20231128,090800,414460,6380,6380,6380,6380,7
|
|
20231128,090700,369800,6380,6380,6380,6380,33
|
|
20231128,090600,159260,6380,6380,6380,6380,0
|
|
20231128,090500,159260,6380,6370,6380,6370,15
|
|
20231128,090400,63630,6370,6370,6370,6370,5
|
|
20231128,090300,31780,6360,6360,6360,6360,0
|
|
20231128,090200,31780,6360,6360,6360,6360,0
|
|
20231128,090100,31780,6360,6360,6360,6360,3
|
|
20231128,090000,12700,6360,6340,6360,6340,2
|