705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,204200,63329070,6330,6330,6330,6330,474
|
|
20231129,204100,63329070,6330,6330,6330,6330,0
|
|
20231129,204000,63329070,6330,6330,6330,6330,0
|
|
20231129,203900,63329070,6330,6330,6330,6330,0
|
|
20231129,203800,63329070,6330,6330,6330,6330,0
|
|
20231129,203700,63329070,6330,6330,6330,6330,0
|
|
20231129,203600,63329070,6330,6330,6330,6330,0
|
|
20231129,203500,63329070,6330,6330,6330,6330,0
|
|
20231129,203400,63329070,6330,6330,6330,6330,0
|
|
20231129,203300,63329070,6330,6330,6330,6330,0
|
|
20231129,203200,63329070,6330,6330,6330,6330,0
|
|
20231129,203100,63329070,6330,6330,6330,6330,0
|
|
20231129,203000,63329070,6330,6330,6330,6330,0
|
|
20231129,202900,63329070,6330,6330,6330,6330,0
|
|
20231129,202800,63329070,6330,6330,6330,6330,0
|
|
20231129,202700,63329070,6330,6330,6330,6330,0
|
|
20231129,202600,63329070,6330,6330,6330,6330,0
|
|
20231129,202500,63329070,6330,6330,6330,6330,0
|
|
20231129,202400,63329070,6330,6330,6330,6330,0
|
|
20231129,202300,63329070,6330,6330,6330,6330,0
|
|
20231129,202200,63329070,6330,6330,6330,6330,0
|
|
20231129,202100,63329070,6330,6330,6330,6330,0
|
|
20231129,202000,63329070,6330,6330,6330,6330,0
|
|
20231129,201900,63329070,6330,6330,6330,6330,0
|
|
20231129,201800,63329070,6330,6330,6330,6330,0
|
|
20231129,201700,63329070,6330,6330,6330,6330,0
|
|
20231129,201600,63329070,6330,6330,6330,6330,0
|
|
20231129,201500,63329070,6330,6330,6330,6330,0
|
|
20231129,201400,63329070,6330,6330,6330,6330,0
|
|
20231129,201300,63329070,6330,6330,6330,6330,0
|
|
20231129,201200,63329070,6330,6330,6330,6330,474
|
|
20231129,201100,63329070,6330,6330,6330,6330,0
|
|
20231129,201000,63329070,6330,6330,6330,6330,0
|
|
20231129,200900,63329070,6330,6330,6330,6330,0
|
|
20231129,200800,63329070,6330,6330,6330,6330,0
|
|
20231129,200700,63329070,6330,6330,6330,6330,0
|
|
20231129,200600,63329070,6330,6330,6330,6330,0
|
|
20231129,200500,63329070,6330,6330,6330,6330,0
|
|
20231129,200400,63329070,6330,6330,6330,6330,0
|
|
20231129,200300,63329070,6330,6330,6330,6330,0
|
|
20231129,200200,63329070,6330,6330,6330,6330,0
|
|
20231129,200100,63329070,6330,6330,6330,6330,0
|
|
20231129,200000,63329070,6330,6330,6330,6330,0
|
|
20231129,195900,63329070,6330,6330,6330,6330,0
|
|
20231129,195800,63329070,6330,6330,6330,6330,0
|
|
20231129,195700,63329070,6330,6330,6330,6330,0
|
|
20231129,195600,63329070,6330,6330,6330,6330,0
|
|
20231129,195500,63329070,6330,6330,6330,6330,0
|
|
20231129,195400,63329070,6330,6330,6330,6330,0
|
|
20231129,195300,63329070,6330,6330,6330,6330,0
|
|
20231129,195200,63329070,6330,6330,6330,6330,0
|
|
20231129,195100,63329070,6330,6330,6330,6330,0
|
|
20231129,195000,63329070,6330,6330,6330,6330,0
|
|
20231129,194900,63329070,6330,6330,6330,6330,0
|
|
20231129,194800,63329070,6330,6330,6330,6330,0
|
|
20231129,194700,63329070,6330,6330,6330,6330,0
|
|
20231129,194600,63329070,6330,6330,6330,6330,0
|
|
20231129,194500,63329070,6330,6330,6330,6330,0
|
|
20231129,194400,63329070,6330,6330,6330,6330,0
|
|
20231129,194300,63329070,6330,6330,6330,6330,0
|
|
20231129,194200,63329070,6330,6330,6330,6330,474
|
|
20231129,194100,63329070,6330,6330,6330,6330,0
|
|
20231129,194000,63329070,6330,6330,6330,6330,0
|
|
20231129,193900,63329070,6330,6330,6330,6330,0
|
|
20231129,193800,63329070,6330,6330,6330,6330,0
|
|
20231129,193700,63329070,6330,6330,6330,6330,0
|
|
20231129,193600,63329070,6330,6330,6330,6330,0
|
|
20231129,193500,63329070,6330,6330,6330,6330,0
|
|
20231129,193400,63329070,6330,6330,6330,6330,0
|
|
20231129,193300,63329070,6330,6330,6330,6330,0
|
|
20231129,193200,63329070,6330,6330,6330,6330,0
|
|
20231129,193100,63329070,6330,6330,6330,6330,0
|
|
20231129,193000,63329070,6330,6330,6330,6330,0
|
|
20231129,192900,63329070,6330,6330,6330,6330,0
|
|
20231129,192800,63329070,6330,6330,6330,6330,0
|
|
20231129,192700,63329070,6330,6330,6330,6330,0
|
|
20231129,192600,63329070,6330,6330,6330,6330,0
|
|
20231129,192500,63329070,6330,6330,6330,6330,0
|
|
20231129,192400,63329070,6330,6330,6330,6330,0
|
|
20231129,192300,63329070,6330,6330,6330,6330,0
|
|
20231129,192200,63329070,6330,6330,6330,6330,0
|
|
20231129,192100,63329070,6330,6330,6330,6330,0
|
|
20231129,192000,63329070,6330,6330,6330,6330,0
|
|
20231129,191900,63329070,6330,6330,6330,6330,0
|
|
20231129,191800,63329070,6330,6330,6330,6330,0
|
|
20231129,191700,63329070,6330,6330,6330,6330,0
|
|
20231129,191600,63329070,6330,6330,6330,6330,0
|
|
20231129,191500,63329070,6330,6330,6330,6330,0
|
|
20231129,191400,63329070,6330,6330,6330,6330,0
|
|
20231129,191300,63329070,6330,6330,6330,6330,0
|
|
20231129,191200,63329070,6330,6330,6330,6330,474
|
|
20231129,191100,63329070,6330,6330,6330,6330,0
|
|
20231129,191000,63329070,6330,6330,6330,6330,0
|
|
20231129,190900,63329070,6330,6330,6330,6330,0
|
|
20231129,190800,63329070,6330,6330,6330,6330,0
|
|
20231129,190700,63329070,6330,6330,6330,6330,0
|
|
20231129,190600,63329070,6330,6330,6330,6330,0
|
|
20231129,190500,63329070,6330,6330,6330,6330,0
|
|
20231129,190400,63329070,6330,6330,6330,6330,0
|
|
20231129,190300,63329070,6330,6330,6330,6330,0
|
|
20231129,190200,63329070,6330,6330,6330,6330,0
|
|
20231129,190100,63329070,6330,6330,6330,6330,0
|
|
20231129,190000,63329070,6330,6330,6330,6330,0
|
|
20231129,185900,63329070,6330,6330,6330,6330,0
|
|
20231129,185800,63329070,6330,6330,6330,6330,0
|
|
20231129,185700,63329070,6330,6330,6330,6330,0
|
|
20231129,185600,63329070,6330,6330,6330,6330,0
|
|
20231129,185500,63329070,6330,6330,6330,6330,0
|
|
20231129,185400,63329070,6330,6330,6330,6330,0
|
|
20231129,185300,63329070,6330,6330,6330,6330,0
|
|
20231129,185200,63329070,6330,6330,6330,6330,0
|
|
20231129,185100,63329070,6330,6330,6330,6330,0
|
|
20231129,185000,63329070,6330,6330,6330,6330,0
|
|
20231129,184900,63329070,6330,6330,6330,6330,0
|
|
20231129,184800,63329070,6330,6330,6330,6330,0
|
|
20231129,184700,63329070,6330,6330,6330,6330,0
|
|
20231129,184600,63329070,6330,6330,6330,6330,0
|
|
20231129,184500,63329070,6330,6330,6330,6330,0
|
|
20231129,184400,63329070,6330,6330,6330,6330,0
|
|
20231129,184300,63329070,6330,6330,6330,6330,0
|
|
20231129,184200,63329070,6330,6330,6330,6330,474
|
|
20231129,184100,63329070,6330,6330,6330,6330,0
|
|
20231129,184000,63329070,6330,6330,6330,6330,0
|
|
20231129,183900,63329070,6330,6330,6330,6330,0
|
|
20231129,183800,63329070,6330,6330,6330,6330,0
|
|
20231129,183700,63329070,6330,6330,6330,6330,0
|
|
20231129,183600,63329070,6330,6330,6330,6330,0
|
|
20231129,183500,63329070,6330,6330,6330,6330,0
|
|
20231129,183400,63329070,6330,6330,6330,6330,0
|
|
20231129,183300,63329070,6330,6330,6330,6330,0
|
|
20231129,183200,63329070,6330,6330,6330,6330,0
|
|
20231129,183100,63329070,6330,6330,6330,6330,0
|
|
20231129,183000,63329070,6330,6330,6330,6330,0
|
|
20231129,182900,63329070,6330,6330,6330,6330,0
|
|
20231129,182800,63329070,6330,6330,6330,6330,0
|
|
20231129,182700,63329070,6330,6330,6330,6330,0
|
|
20231129,182600,63329070,6330,6330,6330,6330,0
|
|
20231129,182500,63329070,6330,6330,6330,6330,0
|
|
20231129,182400,63329070,6330,6330,6330,6330,0
|
|
20231129,182300,63329070,6330,6330,6330,6330,0
|
|
20231129,182200,63329070,6330,6330,6330,6330,0
|
|
20231129,182100,63329070,6330,6330,6330,6330,0
|
|
20231129,182000,63329070,6330,6330,6330,6330,0
|
|
20231129,181900,63329070,6330,6330,6330,6330,0
|
|
20231129,181800,63329070,6330,6330,6330,6330,0
|
|
20231129,181700,63329070,6330,6330,6330,6330,0
|
|
20231129,181600,63329070,6330,6330,6330,6330,0
|
|
20231129,181500,63329070,6330,6330,6330,6330,0
|
|
20231129,181400,63329070,6330,6330,6330,6330,0
|
|
20231129,181300,63329070,6330,6330,6330,6330,0
|
|
20231129,181200,63329070,6330,6330,6330,6330,474
|
|
20231129,181100,63329070,6330,6330,6330,6330,0
|
|
20231129,181000,63329070,6330,6330,6330,6330,0
|
|
20231129,180900,63329070,6330,6330,6330,6330,0
|
|
20231129,180800,63329070,6330,6330,6330,6330,0
|
|
20231129,180700,63329070,6330,6330,6330,6330,0
|
|
20231129,180600,63329070,6330,6330,6330,6330,0
|
|
20231129,180500,63329070,6330,6330,6330,6330,0
|
|
20231129,180400,63329070,6330,6330,6330,6330,0
|
|
20231129,180300,63329070,6330,6330,6330,6330,0
|
|
20231129,180200,63329070,6330,6330,6330,6330,0
|
|
20231129,180100,63329070,6330,6330,6330,6330,0
|
|
20231129,180000,63329070,6330,6330,6330,6330,0
|
|
20231129,175900,63329070,6330,6330,6330,6330,0
|
|
20231129,175800,63329070,6330,6330,6330,6330,0
|
|
20231129,175700,63329070,6330,6330,6330,6330,0
|
|
20231129,175600,63329070,6330,6330,6330,6330,0
|
|
20231129,175500,63329070,6330,6330,6330,6330,0
|
|
20231129,175400,63329070,6330,6330,6330,6330,0
|
|
20231129,175300,63329070,6330,6330,6330,6330,0
|
|
20231129,175200,63329070,6330,6330,6330,6330,0
|
|
20231129,175100,63329070,6330,6330,6330,6330,0
|
|
20231129,175000,63329070,6330,6330,6330,6330,0
|
|
20231129,174900,63329070,6330,6330,6330,6330,0
|
|
20231129,174800,63329070,6330,6330,6330,6330,0
|
|
20231129,174700,63329070,6330,6330,6330,6330,0
|
|
20231129,174600,63329070,6330,6330,6330,6330,0
|
|
20231129,174500,63329070,6330,6330,6330,6330,0
|
|
20231129,174400,63329070,6330,6330,6330,6330,0
|
|
20231129,174300,63329070,6330,6330,6330,6330,0
|
|
20231129,174200,63329070,6330,6330,6330,6330,474
|
|
20231129,174100,63329070,6330,6330,6330,6330,0
|
|
20231129,174000,63329070,6330,6330,6330,6330,0
|
|
20231129,173900,63329070,6330,6330,6330,6330,0
|
|
20231129,173800,63329070,6330,6330,6330,6330,0
|
|
20231129,173700,63329070,6330,6330,6330,6330,0
|
|
20231129,173600,63329070,6330,6330,6330,6330,0
|
|
20231129,173500,63329070,6330,6330,6330,6330,0
|
|
20231129,173400,63329070,6330,6330,6330,6330,0
|
|
20231129,173300,63329070,6330,6330,6330,6330,0
|
|
20231129,173200,63329070,6330,6330,6330,6330,0
|
|
20231129,173100,63329070,6330,6330,6330,6330,0
|
|
20231129,173000,63329070,6330,6330,6330,6330,0
|
|
20231129,172900,63329070,6330,6330,6330,6330,0
|
|
20231129,172800,63329070,6330,6330,6330,6330,0
|
|
20231129,172700,63329070,6330,6330,6330,6330,0
|
|
20231129,172600,63329070,6330,6330,6330,6330,0
|
|
20231129,172500,63329070,6330,6330,6330,6330,0
|
|
20231129,172400,63329070,6330,6330,6330,6330,0
|
|
20231129,172300,63329070,6330,6330,6330,6330,0
|
|
20231129,172200,63329070,6330,6330,6330,6330,0
|
|
20231129,172100,63329070,6330,6330,6330,6330,0
|
|
20231129,172000,63329070,6330,6330,6330,6330,0
|
|
20231129,171900,63329070,6330,6330,6330,6330,0
|
|
20231129,171800,63329070,6330,6330,6330,6330,0
|
|
20231129,171700,63329070,6330,6330,6330,6330,0
|
|
20231129,171600,63329070,6330,6330,6330,6330,0
|
|
20231129,171500,63329070,6330,6330,6330,6330,0
|
|
20231129,171400,63329070,6330,6330,6330,6330,0
|
|
20231129,171300,63329070,6330,6330,6330,6330,0
|
|
20231129,171200,63329070,6330,6330,6330,6330,474
|
|
20231129,171100,63329070,6330,6330,6330,6330,0
|
|
20231129,171000,63329070,6330,6330,6330,6330,0
|
|
20231129,170900,63329070,6330,6330,6330,6330,0
|
|
20231129,170800,63329070,6330,6330,6330,6330,0
|
|
20231129,170700,63329070,6330,6330,6330,6330,0
|
|
20231129,170600,63329070,6330,6330,6330,6330,0
|
|
20231129,170500,63329070,6330,6330,6330,6330,0
|
|
20231129,170400,63329070,6330,6330,6330,6330,0
|
|
20231129,170300,63329070,6330,6330,6330,6330,0
|
|
20231129,170200,63329070,6330,6330,6330,6330,0
|
|
20231129,170100,63329070,6330,6330,6330,6330,0
|
|
20231129,170000,63329070,6330,6330,6330,6330,0
|
|
20231129,165900,63329070,6330,6330,6330,6330,0
|
|
20231129,165800,63329070,6330,6330,6330,6330,0
|
|
20231129,165700,63329070,6330,6330,6330,6330,0
|
|
20231129,165600,63329070,6330,6330,6330,6330,0
|
|
20231129,165500,63329070,6330,6330,6330,6330,0
|
|
20231129,165400,63329070,6330,6330,6330,6330,0
|
|
20231129,165300,63329070,6330,6330,6330,6330,0
|
|
20231129,165200,63329070,6330,6330,6330,6330,0
|
|
20231129,165100,63329070,6330,6330,6330,6330,0
|
|
20231129,165000,63329070,6330,6330,6330,6330,0
|
|
20231129,164900,63329070,6330,6330,6330,6330,0
|
|
20231129,164800,63329070,6330,6330,6330,6330,0
|
|
20231129,164700,63329070,6330,6330,6330,6330,0
|
|
20231129,164600,63329070,6330,6330,6330,6330,0
|
|
20231129,164500,63329070,6330,6330,6330,6330,0
|
|
20231129,164400,63329070,6330,6330,6330,6330,0
|
|
20231129,164300,63329070,6330,6330,6330,6330,0
|
|
20231129,164200,63329070,6330,6330,6330,6330,474
|
|
20231129,164100,63329070,6330,6330,6330,6330,0
|
|
20231129,164000,63329070,6330,6330,6330,6330,0
|
|
20231129,163900,63329070,6330,6330,6330,6330,0
|
|
20231129,163800,63329070,6330,6330,6330,6330,0
|
|
20231129,163700,63329070,6330,6330,6330,6330,0
|
|
20231129,163600,63329070,6330,6330,6330,6330,0
|
|
20231129,163500,63329070,6330,6330,6330,6330,0
|
|
20231129,163400,63329070,6330,6330,6330,6330,0
|
|
20231129,163300,63329070,6330,6330,6330,6330,0
|
|
20231129,163200,63329070,6330,6330,6330,6330,0
|
|
20231129,163100,63329070,6330,6330,6330,6330,0
|
|
20231129,163000,63329070,6330,6330,6330,6330,0
|
|
20231129,162900,63329070,6330,6330,6330,6330,0
|
|
20231129,162800,63329070,6330,6330,6330,6330,0
|
|
20231129,162700,63329070,6330,6330,6330,6330,0
|
|
20231129,162600,63329070,6330,6330,6330,6330,0
|
|
20231129,162500,63329070,6330,6330,6330,6330,0
|
|
20231129,162400,63329070,6330,6330,6330,6330,0
|
|
20231129,162300,63329070,6330,6330,6330,6330,0
|
|
20231129,162200,63329070,6330,6330,6330,6330,0
|
|
20231129,162100,63329070,6330,6330,6330,6330,0
|
|
20231129,162000,63329070,6330,6330,6330,6330,0
|
|
20231129,161900,63329070,6330,6330,6330,6330,0
|
|
20231129,161800,63329070,6330,6330,6330,6330,0
|
|
20231129,161700,63329070,6330,6330,6330,6330,0
|
|
20231129,161600,63329070,6330,6330,6330,6330,0
|
|
20231129,161500,63329070,6330,6330,6330,6330,0
|
|
20231129,161400,63329070,6330,6330,6330,6330,0
|
|
20231129,161300,63329070,6330,6330,6330,6330,0
|
|
20231129,161200,63329070,6330,6330,6330,6330,474
|
|
20231129,161100,63329070,6330,6330,6330,6330,0
|
|
20231129,161000,63329070,6330,6330,6330,6330,0
|
|
20231129,160900,63329070,6330,6330,6330,6330,0
|
|
20231129,160800,63329070,6330,6330,6330,6330,0
|
|
20231129,160700,63329070,6330,6330,6330,6330,0
|
|
20231129,160600,63329070,6330,6330,6330,6330,0
|
|
20231129,160500,63329070,6330,6330,6330,6330,0
|
|
20231129,160400,63329070,6330,6330,6330,6330,0
|
|
20231129,160300,63329070,6330,6330,6330,6330,0
|
|
20231129,160200,63329070,6330,6330,6330,6330,0
|
|
20231129,160100,63329070,6330,6330,6330,6330,0
|
|
20231129,160000,63329070,6330,6330,6330,6330,0
|
|
20231129,155900,63329070,6330,6330,6330,6330,0
|
|
20231129,155800,63329070,6330,6330,6330,6330,0
|
|
20231129,155700,63329070,6330,6330,6330,6330,0
|
|
20231129,155600,63329070,6330,6330,6330,6330,0
|
|
20231129,155500,63329070,6330,6330,6330,6330,0
|
|
20231129,155400,63329070,6330,6330,6330,6330,0
|
|
20231129,155300,63329070,6330,6330,6330,6330,0
|
|
20231129,155200,63329070,6330,6330,6330,6330,0
|
|
20231129,155100,63329070,6330,6330,6330,6330,0
|
|
20231129,155000,63329070,6330,6330,6330,6330,0
|
|
20231129,154900,63329070,6330,6330,6330,6330,0
|
|
20231129,154800,63329070,6330,6330,6330,6330,0
|
|
20231129,154700,63329070,6330,6330,6330,6330,0
|
|
20231129,154600,63329070,6330,6330,6330,6330,0
|
|
20231129,154500,63329070,6330,6330,6330,6330,0
|
|
20231129,154400,63329070,6330,6330,6330,6330,0
|
|
20231129,154300,63329070,6330,6330,6330,6330,0
|
|
20231129,154200,63329070,6330,6330,6330,6330,474
|
|
20231129,154100,63329070,6330,6330,6330,6330,0
|
|
20231129,154000,63329070,6330,6330,6330,6330,0
|
|
20231129,153900,63329070,6330,6330,6330,6330,0
|
|
20231129,153800,63329070,6330,6330,6330,6330,0
|
|
20231129,153700,63329070,6330,6330,6330,6330,0
|
|
20231129,153600,63329070,6330,6330,6330,6330,0
|
|
20231129,153500,63329070,6330,6330,6330,6330,0
|
|
20231129,153400,63329070,6330,6330,6330,6330,0
|
|
20231129,153300,63329070,6330,6330,6330,6330,0
|
|
20231129,153200,63329070,6330,6330,6330,6330,0
|
|
20231129,153100,63329070,6330,6330,6330,6330,0
|
|
20231129,153000,63329070,6330,6330,6330,6330,474
|
|
20231129,152900,60328650,6380,6380,6380,6380,0
|
|
20231129,152800,60328650,6380,6380,6380,6380,0
|
|
20231129,152700,60328650,6380,6380,6380,6380,0
|
|
20231129,152600,60328650,6380,6380,6380,6380,0
|
|
20231129,152500,60328650,6380,6380,6380,6380,0
|
|
20231129,152400,60328650,6380,6380,6380,6380,0
|
|
20231129,152300,60328650,6380,6380,6380,6380,0
|
|
20231129,152200,60328650,6380,6380,6380,6380,0
|
|
20231129,152100,60328650,6380,6380,6380,6380,0
|
|
20231129,152000,60328650,6380,6380,6380,6380,0
|
|
20231129,151900,60328650,6380,6380,6380,6380,0
|
|
20231129,151800,60328650,6380,6380,6380,6380,0
|
|
20231129,151700,60328650,6380,6380,6380,6380,0
|
|
20231129,151600,60328650,6380,6380,6380,6380,0
|
|
20231129,151500,60328650,6380,6380,6380,6380,0
|
|
20231129,151400,60328650,6380,6380,6380,6380,0
|
|
20231129,151300,60328650,6380,6380,6380,6380,0
|
|
20231129,151200,60328650,6380,6370,6380,6370,784
|
|
20231129,151100,55331850,6370,6370,6370,6370,0
|
|
20231129,151000,55331850,6370,6370,6370,6370,0
|
|
20231129,150900,55331850,6370,6370,6370,6370,0
|
|
20231129,150800,55331850,6370,6370,6370,6370,0
|
|
20231129,150700,55331850,6370,6370,6370,6370,1
|
|
20231129,150600,55325480,6340,6340,6340,6340,0
|
|
20231129,150500,55325480,6340,6340,6340,6340,0
|
|
20231129,150400,55325480,6340,6340,6340,6340,0
|
|
20231129,150300,55325480,6340,6340,6340,6340,0
|
|
20231129,150200,55325480,6340,6340,6340,6340,0
|
|
20231129,150100,55325480,6340,6340,6340,6340,0
|
|
20231129,150000,55325480,6340,6340,6340,6340,0
|
|
20231129,145900,55325480,6340,6340,6340,6340,0
|
|
20231129,145800,55325480,6340,6340,6340,6340,0
|
|
20231129,145700,55325480,6340,6340,6340,6340,0
|
|
20231129,145600,55325480,6340,6340,6340,6340,0
|
|
20231129,145500,55325480,6340,6340,6340,6340,100
|
|
20231129,145400,54691480,6340,6340,6340,6340,0
|
|
20231129,145300,54691480,6340,6340,6340,6340,0
|
|
20231129,145200,54691480,6340,6340,6340,6340,0
|
|
20231129,145100,54691480,6340,6340,6340,6340,0
|
|
20231129,145000,54691480,6340,6340,6340,6340,0
|
|
20231129,144900,54691480,6340,6340,6340,6340,0
|
|
20231129,144800,54691480,6340,6340,6340,6340,1
|
|
20231129,144700,54685140,6340,6350,6350,6340,203
|
|
20231129,144600,53397150,6370,6370,6370,6370,1
|
|
20231129,144500,53390780,6370,6370,6370,6370,0
|
|
20231129,144400,53390780,6370,6370,6370,6370,1
|
|
20231129,144300,53384410,6350,6350,6350,6350,0
|
|
20231129,144200,53384410,6350,6350,6350,6350,0
|
|
20231129,144100,53384410,6350,6350,6350,6350,0
|
|
20231129,144000,53384410,6350,6350,6350,6350,0
|
|
20231129,143900,53384410,6350,6350,6350,6350,1
|
|
20231129,143800,53378060,6340,6340,6340,6340,0
|
|
20231129,143700,53378060,6340,6340,6340,6340,0
|
|
20231129,143600,53378060,6340,6340,6340,6340,0
|
|
20231129,143500,53378060,6340,6340,6340,6340,112
|
|
20231129,143400,52667980,6350,6360,6360,6350,15
|
|
20231129,143300,52572710,6360,6360,6360,6360,0
|
|
20231129,143200,52572710,6360,6360,6360,6360,0
|
|
20231129,143100,52572710,6360,6360,6360,6360,3
|
|
20231129,143000,52553630,6350,6350,6350,6350,1
|
|
20231129,142900,52547280,6360,6360,6360,6360,31
|
|
20231129,142800,52350120,6380,6380,6380,6380,0
|
|
20231129,142700,52350120,6380,6380,6380,6380,1
|
|
20231129,142600,52343740,6370,6370,6370,6370,0
|
|
20231129,142500,52343740,6370,6370,6370,6370,1
|
|
20231129,142400,52337370,6380,6380,6380,6380,0
|
|
20231129,142300,52337370,6380,6380,6380,6380,0
|
|
20231129,142200,52337370,6380,6380,6380,6380,0
|
|
20231129,142100,52337370,6380,6380,6380,6380,1
|
|
20231129,142000,52330990,6350,6350,6350,6350,0
|
|
20231129,141900,52330990,6350,6380,6380,6350,183
|
|
20231129,141800,51167910,6370,6370,6370,6370,0
|
|
20231129,141700,51167910,6370,6370,6370,6370,1
|
|
20231129,141600,51161540,6380,6380,6380,6380,0
|
|
20231129,141500,51161540,6380,6380,6380,6380,0
|
|
20231129,141400,51161540,6380,6380,6380,6380,0
|
|
20231129,141300,51161540,6380,6380,6380,6380,0
|
|
20231129,141200,51161540,6380,6380,6380,6380,0
|
|
20231129,141100,51161540,6380,6380,6380,6380,0
|
|
20231129,141000,51161540,6380,6380,6380,6380,0
|
|
20231129,140900,51161540,6380,6380,6380,6380,0
|
|
20231129,140800,51161540,6380,6380,6380,6380,0
|
|
20231129,140700,51161540,6380,6380,6380,6380,0
|
|
20231129,140600,51161540,6380,6380,6380,6380,0
|
|
20231129,140500,51161540,6380,6380,6380,6380,0
|
|
20231129,140400,51161540,6380,6380,6380,6380,0
|
|
20231129,140300,51161540,6380,6380,6380,6380,0
|
|
20231129,140200,51161540,6380,6380,6380,6380,0
|
|
20231129,140100,51161540,6380,6380,6380,6380,24
|
|
20231129,140000,51008420,6380,6380,6380,6380,0
|
|
20231129,135900,51008420,6380,6380,6380,6380,0
|
|
20231129,135800,51008420,6380,6380,6380,6380,0
|
|
20231129,135700,51008420,6380,6380,6380,6380,0
|
|
20231129,135600,51008420,6380,6380,6380,6380,0
|
|
20231129,135500,51008420,6380,6380,6380,6380,0
|
|
20231129,135400,51008420,6380,6380,6380,6380,0
|
|
20231129,135300,51008420,6380,6380,6380,6380,0
|
|
20231129,135200,51008420,6380,6380,6380,6380,0
|
|
20231129,135100,51008420,6380,6380,6380,6380,1
|
|
20231129,135000,51002040,6340,6340,6340,6340,0
|
|
20231129,134900,51002040,6340,6340,6340,6340,0
|
|
20231129,134800,51002040,6340,6370,6370,6340,1000
|
|
20231129,134700,44646070,6390,6390,6390,6390,0
|
|
20231129,134600,44646070,6390,6390,6390,6390,0
|
|
20231129,134500,44646070,6390,6390,6390,6390,0
|
|
20231129,134400,44646070,6390,6390,6390,6390,0
|
|
20231129,134300,44646070,6390,6390,6390,6390,0
|
|
20231129,134200,44646070,6390,6390,6390,6390,0
|
|
20231129,134100,44646070,6390,6390,6390,6390,0
|
|
20231129,134000,44646070,6390,6390,6390,6390,0
|
|
20231129,133900,44646070,6390,6390,6390,6390,407
|
|
20231129,133800,42045340,6390,6390,6390,6390,27
|
|
20231129,133700,41872810,6390,6390,6390,6390,259
|
|
20231129,133600,40217800,6390,6390,6390,6390,1745
|
|
20231129,133500,29067250,6400,6390,6400,6390,30
|
|
20231129,133400,28875400,6400,6390,6400,6390,74
|
|
20231129,133300,28402200,6400,6400,6400,6400,1
|
|
20231129,133200,28395800,6390,6390,6390,6390,507
|
|
20231129,133100,25156070,6390,6390,6390,6390,0
|
|
20231129,133000,25156070,6390,6390,6390,6390,0
|
|
20231129,132900,25156070,6390,6390,6390,6390,0
|
|
20231129,132800,25156070,6390,6390,6390,6390,0
|
|
20231129,132700,25156070,6390,6390,6390,6390,0
|
|
20231129,132600,25156070,6390,6390,6390,6390,0
|
|
20231129,132500,25156070,6390,6390,6390,6390,0
|
|
20231129,132400,25156070,6390,6390,6390,6390,0
|
|
20231129,132300,25156070,6390,6390,6390,6390,0
|
|
20231129,132200,25156070,6390,6390,6390,6390,0
|
|
20231129,132100,25156070,6390,6390,6390,6390,0
|
|
20231129,132000,25156070,6390,6390,6390,6390,0
|
|
20231129,131900,25156070,6390,6390,6390,6390,0
|
|
20231129,131800,25156070,6390,6390,6390,6390,294
|
|
20231129,131700,23277410,6390,6390,6390,6390,0
|
|
20231129,131600,23277410,6390,6390,6390,6390,0
|
|
20231129,131500,23277410,6390,6390,6390,6390,15
|
|
20231129,131400,23181560,6390,6390,6390,6390,1
|
|
20231129,131300,23175170,6390,6390,6390,6390,6
|
|
20231129,131200,23136830,6400,6390,6400,6390,154
|
|
20231129,131100,22152760,6390,6390,6390,6390,0
|
|
20231129,131000,22152760,6390,6390,6390,6390,0
|
|
20231129,130900,22152760,6390,6390,6390,6390,0
|
|
20231129,130800,22152760,6390,6390,6390,6380,3
|
|
20231129,130700,22133600,6380,6380,6380,6380,0
|
|
20231129,130600,22133600,6380,6380,6380,6380,0
|
|
20231129,130500,22133600,6380,6380,6380,6380,0
|
|
20231129,130400,22133600,6380,6380,6380,6380,12
|
|
20231129,130300,22057040,6380,6380,6380,6380,0
|
|
20231129,130200,22057040,6380,6380,6380,6380,0
|
|
20231129,130100,22057040,6380,6380,6380,6380,0
|
|
20231129,130000,22057040,6380,6380,6380,6380,0
|
|
20231129,125900,22057040,6380,6380,6380,6380,0
|
|
20231129,125800,22057040,6380,6380,6380,6380,100
|
|
20231129,125700,21419040,6380,6380,6380,6380,66
|
|
20231129,125600,20997960,6380,6370,6380,6370,102
|
|
20231129,125500,20348180,6370,6370,6370,6370,0
|
|
20231129,125400,20348180,6370,6370,6370,6370,0
|
|
20231129,125300,20348180,6370,6370,6370,6370,0
|
|
20231129,125200,20348180,6370,6370,6370,6370,11
|
|
20231129,125100,20278110,6380,6380,6380,6380,0
|
|
20231129,125000,20278110,6380,6380,6380,6380,0
|
|
20231129,124900,20278110,6380,6380,6380,6380,0
|
|
20231129,124800,20278110,6380,6380,6380,6380,0
|
|
20231129,124700,20278110,6380,6380,6380,6380,0
|
|
20231129,124600,20278110,6380,6380,6380,6380,20
|
|
20231129,124500,20150510,6380,6380,6380,6380,0
|
|
20231129,124400,20150510,6380,6380,6380,6380,0
|
|
20231129,124300,20150510,6380,6380,6380,6380,0
|
|
20231129,124200,20150510,6380,6380,6380,6380,0
|
|
20231129,124100,20150510,6380,6380,6380,6380,0
|
|
20231129,124000,20150510,6380,6380,6380,6380,0
|
|
20231129,123900,20150510,6380,6380,6380,6380,0
|
|
20231129,123800,20150510,6380,6380,6380,6380,0
|
|
20231129,123700,20150510,6380,6380,6380,6380,0
|
|
20231129,123600,20150510,6380,6380,6380,6380,0
|
|
20231129,123500,20150510,6380,6380,6380,6380,0
|
|
20231129,123400,20150510,6380,6380,6380,6380,0
|
|
20231129,123300,20150510,6380,6380,6380,6380,9
|
|
20231129,123200,20093090,6380,6380,6380,6380,10
|
|
20231129,123100,20029290,6380,6380,6380,6380,0
|
|
20231129,123000,20029290,6380,6380,6380,6380,0
|
|
20231129,122900,20029290,6380,6380,6380,6380,0
|
|
20231129,122800,20029290,6380,6380,6380,6380,0
|
|
20231129,122700,20029290,6380,6380,6380,6380,1
|
|
20231129,122600,20022910,6370,6370,6370,6370,0
|
|
20231129,122500,20022910,6370,6370,6370,6370,0
|
|
20231129,122400,20022910,6370,6370,6370,6370,0
|
|
20231129,122300,20022910,6370,6370,6370,6370,41
|
|
20231129,122200,19761740,6370,6370,6370,6370,0
|
|
20231129,122100,19761740,6370,6370,6370,6370,0
|
|
20231129,122000,19761740,6370,6370,6370,6370,0
|
|
20231129,121900,19761740,6370,6370,6370,6370,0
|
|
20231129,121800,19761740,6370,6370,6370,6370,0
|
|
20231129,121700,19761740,6370,6370,6370,6370,0
|
|
20231129,121600,19761740,6370,6370,6370,6370,80
|
|
20231129,121500,19252140,6380,6380,6380,6380,0
|
|
20231129,121400,19252140,6380,6380,6380,6380,0
|
|
20231129,121300,19252140,6380,6380,6380,6380,60
|
|
20231129,121200,18869340,6390,6390,6390,6390,0
|
|
20231129,121100,18869340,6390,6390,6390,6390,0
|
|
20231129,121000,18869340,6390,6390,6390,6390,0
|
|
20231129,120900,18869340,6390,6390,6390,6390,0
|
|
20231129,120800,18869340,6390,6390,6390,6390,0
|
|
20231129,120700,18869340,6390,6390,6390,6390,100
|
|
20231129,120600,18230340,6390,6390,6390,6390,45
|
|
20231129,120500,17942790,6390,6390,6390,6390,0
|
|
20231129,120400,17942790,6390,6390,6390,6390,0
|
|
20231129,120300,17942790,6390,6360,6390,6360,4
|
|
20231129,120200,17917260,6360,6390,6390,6360,41
|
|
20231129,120100,17656350,6360,6360,6360,6360,0
|
|
20231129,120000,17656350,6360,6360,6360,6360,0
|
|
20231129,115900,17656350,6360,6360,6360,6360,0
|
|
20231129,115800,17656350,6360,6360,6360,6360,0
|
|
20231129,115700,17656350,6360,6360,6360,6360,0
|
|
20231129,115600,17656350,6360,6360,6360,6360,150
|
|
20231129,115500,16702350,6360,6360,6360,6360,15
|
|
20231129,115400,16606950,6360,6350,6360,6350,209
|
|
20231129,115300,15279790,6360,6360,6360,6360,30
|
|
20231129,115200,15088990,6350,6350,6350,6350,30
|
|
20231129,115100,14898490,6350,6350,6350,6350,0
|
|
20231129,115000,14898490,6350,6350,6350,6350,0
|
|
20231129,114900,14898490,6350,6350,6350,6350,0
|
|
20231129,114800,14898490,6350,6350,6350,6350,182
|
|
20231129,114700,13742790,6360,6360,6360,6360,0
|
|
20231129,114600,13742790,6360,6360,6360,6360,0
|
|
20231129,114500,13742790,6360,6360,6360,6360,0
|
|
20231129,114400,13742790,6360,6360,6360,6360,0
|
|
20231129,114300,13742790,6360,6360,6360,6360,0
|
|
20231129,114200,13742790,6360,6360,6360,6360,0
|
|
20231129,114100,13742790,6360,6360,6360,6360,0
|
|
20231129,114000,13742790,6360,6360,6360,6360,0
|
|
20231129,113900,13742790,6360,6360,6360,6360,0
|
|
20231129,113800,13742790,6360,6360,6360,6360,0
|
|
20231129,113700,13742790,6360,6360,6360,6360,0
|
|
20231129,113600,13742790,6360,6360,6360,6360,0
|
|
20231129,113500,13742790,6360,6360,6360,6360,0
|
|
20231129,113400,13742790,6360,6360,6360,6360,0
|
|
20231129,113300,13742790,6360,6360,6360,6360,0
|
|
20231129,113200,13742790,6360,6360,6360,6360,0
|
|
20231129,113100,13742790,6360,6360,6360,6360,0
|
|
20231129,113000,13742790,6360,6360,6360,6360,0
|
|
20231129,112900,13742790,6360,6360,6360,6360,0
|
|
20231129,112800,13742790,6360,6360,6360,6360,0
|
|
20231129,112700,13742790,6360,6360,6360,6360,0
|
|
20231129,112600,13742790,6360,6360,6360,6360,0
|
|
20231129,112500,13742790,6360,6360,6360,6360,0
|
|
20231129,112400,13742790,6360,6360,6360,6360,0
|
|
20231129,112300,13742790,6360,6360,6360,6360,1
|
|
20231129,112200,13736430,6340,6340,6340,6340,0
|
|
20231129,112100,13736430,6340,6340,6340,6340,0
|
|
20231129,112000,13736430,6340,6340,6340,6340,0
|
|
20231129,111900,13736430,6340,6340,6340,6340,100
|
|
20231129,111800,13102430,6350,6350,6350,6350,48
|
|
20231129,111700,12797630,6350,6350,6350,6350,10
|
|
20231129,111600,12734130,6360,6360,6360,6360,0
|
|
20231129,111500,12734130,6360,6360,6360,6360,0
|
|
20231129,111400,12734130,6360,6360,6360,6360,0
|
|
20231129,111300,12734130,6360,6360,6360,6360,5
|
|
20231129,111200,12702330,6360,6360,6360,6360,0
|
|
20231129,111100,12702330,6360,6360,6360,6360,0
|
|
20231129,111000,12702330,6360,6360,6360,6360,0
|
|
20231129,110900,12702330,6360,6360,6360,6360,0
|
|
20231129,110800,12702330,6360,6360,6360,6360,0
|
|
20231129,110700,12702330,6360,6360,6360,6360,0
|
|
20231129,110600,12702330,6360,6360,6360,6360,1
|
|
20231129,110500,12695970,6350,6350,6350,6350,0
|
|
20231129,110400,12695970,6350,6350,6350,6350,0
|
|
20231129,110300,12695970,6350,6350,6350,6350,0
|
|
20231129,110200,12695970,6350,6350,6350,6350,0
|
|
20231129,110100,12695970,6350,6350,6350,6350,0
|
|
20231129,110000,12695970,6350,6360,6360,6350,201
|
|
20231129,105900,11419610,6350,6350,6350,6350,0
|
|
20231129,105800,11419610,6350,6350,6350,6350,160
|
|
20231129,105700,10403610,6360,6360,6360,6360,0
|
|
20231129,105600,10403610,6360,6360,6360,6360,100
|
|
20231129,105500,9767610,6360,6360,6360,6360,0
|
|
20231129,105400,9767610,6360,6360,6360,6360,0
|
|
20231129,105300,9767610,6360,6360,6360,6360,0
|
|
20231129,105200,9767610,6360,6360,6360,6360,0
|
|
20231129,105100,9767610,6360,6360,6360,6360,0
|
|
20231129,105000,9767610,6360,6360,6360,6360,0
|
|
20231129,104900,9767610,6360,6360,6360,6360,1
|
|
20231129,104800,9761250,6350,6360,6360,6350,3
|
|
20231129,104700,9742190,6360,6360,6360,6360,0
|
|
20231129,104600,9742190,6360,6360,6360,6360,0
|
|
20231129,104500,9742190,6360,6360,6360,6360,0
|
|
20231129,104400,9742190,6360,6360,6360,6360,0
|
|
20231129,104300,9742190,6360,6360,6360,6360,0
|
|
20231129,104200,9742190,6360,6360,6360,6360,0
|
|
20231129,104100,9742190,6360,6360,6360,6360,6
|
|
20231129,104000,9704030,6360,6360,6360,6360,0
|
|
20231129,103900,9704030,6360,6360,6360,6360,0
|
|
20231129,103800,9704030,6360,6360,6360,6360,0
|
|
20231129,103700,9704030,6360,6360,6360,6360,0
|
|
20231129,103600,9704030,6360,6360,6360,6360,0
|
|
20231129,103500,9704030,6360,6360,6360,6360,0
|
|
20231129,103400,9704030,6360,6360,6360,6360,1
|
|
20231129,103300,9697670,6350,6350,6350,6350,0
|
|
20231129,103200,9697670,6350,6350,6350,6350,0
|
|
20231129,103100,9697670,6350,6350,6350,6350,0
|
|
20231129,103000,9697670,6350,6350,6350,6350,0
|
|
20231129,102900,9697670,6350,6350,6350,6350,0
|
|
20231129,102800,9697670,6350,6350,6350,6350,0
|
|
20231129,102700,9697670,6350,6350,6350,6350,0
|
|
20231129,102600,9697670,6350,6350,6350,6350,0
|
|
20231129,102500,9697670,6350,6350,6350,6350,0
|
|
20231129,102400,9697670,6350,6350,6350,6350,0
|
|
20231129,102300,9697670,6350,6350,6350,6350,75
|
|
20231129,102200,9221420,6360,6360,6360,6360,0
|
|
20231129,102100,9221420,6360,6360,6360,6360,0
|
|
20231129,102000,9221420,6360,6360,6360,6360,0
|
|
20231129,101900,9221420,6360,6360,6360,6360,0
|
|
20231129,101800,9221420,6360,6360,6360,6360,0
|
|
20231129,101700,9221420,6360,6360,6360,6360,0
|
|
20231129,101600,9221420,6360,6360,6360,6360,0
|
|
20231129,101500,9221420,6360,6360,6360,6360,0
|
|
20231129,101400,9221420,6360,6360,6360,6360,0
|
|
20231129,101300,9221420,6360,6360,6360,6360,0
|
|
20231129,101200,9221420,6360,6360,6360,6360,0
|
|
20231129,101100,9221420,6360,6360,6360,6360,0
|
|
20231129,101000,9221420,6360,6360,6360,6360,0
|
|
20231129,100900,9221420,6360,6360,6360,6360,0
|
|
20231129,100800,9221420,6360,6360,6360,6360,0
|
|
20231129,100700,9221420,6360,6360,6360,6360,0
|
|
20231129,100600,9221420,6360,6360,6360,6360,0
|
|
20231129,100500,9221420,6360,6360,6360,6360,0
|
|
20231129,100400,9221420,6360,6360,6360,6360,0
|
|
20231129,100300,9221420,6360,6360,6360,6360,0
|
|
20231129,100200,9221420,6360,6360,6360,6360,0
|
|
20231129,100100,9221420,6360,6360,6360,6360,0
|
|
20231129,100000,9221420,6360,6360,6360,6360,0
|
|
20231129,095900,9221420,6360,6360,6360,6360,3
|
|
20231129,095800,9202340,6350,6350,6350,6350,0
|
|
20231129,095700,9202340,6350,6350,6350,6350,0
|
|
20231129,095600,9202340,6350,6350,6350,6350,3
|
|
20231129,095500,9183290,6360,6360,6360,6360,100
|
|
20231129,095400,8547290,6360,6360,6360,6360,0
|
|
20231129,095300,8547290,6360,6360,6360,6360,0
|
|
20231129,095200,8547290,6360,6360,6360,6360,1
|
|
20231129,095100,8540930,6350,6350,6350,6350,0
|
|
20231129,095000,8540930,6350,6350,6350,6350,0
|
|
20231129,094900,8540930,6350,6350,6350,6350,0
|
|
20231129,094800,8540930,6350,6350,6350,6350,1
|
|
20231129,094700,8534580,6360,6360,6360,6360,0
|
|
20231129,094600,8534580,6360,6360,6360,6360,0
|
|
20231129,094500,8534580,6360,6360,6360,6360,0
|
|
20231129,094400,8534580,6360,6360,6360,6360,0
|
|
20231129,094300,8534580,6360,6360,6360,6360,0
|
|
20231129,094200,8534580,6360,6360,6360,6360,1
|
|
20231129,094100,8528220,6350,6350,6350,6350,0
|
|
20231129,094000,8528220,6350,6350,6350,6350,0
|
|
20231129,093900,8528220,6350,6350,6350,6350,13
|
|
20231129,093800,8445670,6360,6360,6360,6360,5
|
|
20231129,093700,8413870,6360,6360,6360,6360,0
|
|
20231129,093600,8413870,6360,6360,6360,6360,0
|
|
20231129,093500,8413870,6360,6360,6360,6360,0
|
|
20231129,093400,8413870,6360,6360,6360,6360,18
|
|
20231129,093300,8299390,6360,6360,6360,6360,0
|
|
20231129,093200,8299390,6360,6360,6360,6360,1
|
|
20231129,093100,8293030,6360,6360,6360,6360,1
|
|
20231129,093000,8286670,6350,6350,6350,6350,201
|
|
20231129,092900,7010320,6360,6360,6360,6360,0
|
|
20231129,092800,7010320,6360,6360,6360,6360,0
|
|
20231129,092700,7010320,6360,6360,6360,6360,0
|
|
20231129,092600,7010320,6360,6360,6360,6360,0
|
|
20231129,092500,7010320,6360,6350,6360,6350,900
|
|
20231129,092400,1292780,6350,6350,6350,6350,1
|
|
20231129,092300,1286430,6350,6350,6350,6350,0
|
|
20231129,092200,1286430,6350,6350,6350,6350,0
|
|
20231129,092100,1286430,6350,6350,6350,6350,0
|
|
20231129,092000,1286430,6350,6350,6350,6350,46
|
|
20231129,091900,994330,6360,6360,6360,6360,0
|
|
20231129,091800,994330,6360,6360,6360,6360,0
|
|
20231129,091700,994330,6360,6360,6360,6360,41
|
|
20231129,091600,733570,6370,6370,6370,6370,43
|
|
20231129,091500,459660,6380,6380,6380,6380,0
|
|
20231129,091400,459660,6380,6380,6380,6380,0
|
|
20231129,091300,459660,6380,6380,6380,6380,0
|
|
20231129,091200,459660,6380,6380,6380,6380,0
|
|
20231129,091100,459660,6380,6380,6380,6380,0
|
|
20231129,091000,459660,6380,6380,6380,6380,40
|
|
20231129,090900,204460,6390,6390,6390,6390,16
|
|
20231129,090800,102220,6400,6400,6400,6400,1
|
|
20231129,090700,95820,6400,6400,6400,6400,0
|
|
20231129,090600,95820,6400,6400,6400,6400,0
|
|
20231129,090500,95820,6400,6400,6400,6400,0
|
|
20231129,090400,95820,6400,6400,6400,6400,0
|
|
20231129,090300,95820,6400,6400,6400,6400,0
|
|
20231129,090200,95820,6400,6400,6400,6400,1
|
|
20231129,090100,89420,6380,6380,6380,6380,0
|
|
20231129,090000,89420,6380,6400,6400,6380,14
|