633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,193000,142452010,10430,10430,10430,10430,36
|
|
20231127,192900,142452010,10430,10430,10430,10430,0
|
|
20231127,192800,142452010,10430,10430,10430,10430,0
|
|
20231127,192700,142452010,10430,10430,10430,10430,0
|
|
20231127,192600,142452010,10430,10430,10430,10430,0
|
|
20231127,192500,142452010,10430,10430,10430,10430,0
|
|
20231127,192400,142452010,10430,10430,10430,10430,0
|
|
20231127,192300,142452010,10430,10430,10430,10430,0
|
|
20231127,192200,142452010,10430,10430,10430,10430,0
|
|
20231127,192100,142452010,10430,10430,10430,10430,0
|
|
20231127,192000,142452010,10430,10430,10430,10430,0
|
|
20231127,191900,142452010,10430,10430,10430,10430,0
|
|
20231127,191800,142452010,10430,10430,10430,10430,0
|
|
20231127,191700,142452010,10430,10430,10430,10430,0
|
|
20231127,191600,142452010,10430,10430,10430,10430,0
|
|
20231127,191500,142452010,10430,10430,10430,10430,0
|
|
20231127,191400,142452010,10430,10430,10430,10430,0
|
|
20231127,191300,142452010,10430,10430,10430,10430,0
|
|
20231127,191200,142452010,10430,10430,10430,10430,0
|
|
20231127,191100,142452010,10430,10430,10430,10430,0
|
|
20231127,191000,142452010,10430,10430,10430,10430,0
|
|
20231127,190900,142452010,10430,10430,10430,10430,0
|
|
20231127,190800,142452010,10430,10430,10430,10430,0
|
|
20231127,190700,142452010,10430,10430,10430,10430,0
|
|
20231127,190600,142452010,10430,10430,10430,10430,0
|
|
20231127,190500,142452010,10430,10430,10430,10430,0
|
|
20231127,190400,142452010,10430,10430,10430,10430,0
|
|
20231127,190300,142452010,10430,10430,10430,10430,0
|
|
20231127,190200,142452010,10430,10430,10430,10430,0
|
|
20231127,190100,142452010,10430,10430,10430,10430,0
|
|
20231127,190000,142452010,10430,10430,10430,10430,36
|
|
20231127,185900,142452010,10430,10430,10430,10430,0
|
|
20231127,185800,142452010,10430,10430,10430,10430,0
|
|
20231127,185700,142452010,10430,10430,10430,10430,0
|
|
20231127,185600,142452010,10430,10430,10430,10430,0
|
|
20231127,185500,142452010,10430,10430,10430,10430,0
|
|
20231127,185400,142452010,10430,10430,10430,10430,0
|
|
20231127,185300,142452010,10430,10430,10430,10430,0
|
|
20231127,185200,142452010,10430,10430,10430,10430,0
|
|
20231127,185100,142452010,10430,10430,10430,10430,0
|
|
20231127,185000,142452010,10430,10430,10430,10430,0
|
|
20231127,184900,142452010,10430,10430,10430,10430,0
|
|
20231127,184800,142452010,10430,10430,10430,10430,0
|
|
20231127,184700,142452010,10430,10430,10430,10430,0
|
|
20231127,184600,142452010,10430,10430,10430,10430,0
|
|
20231127,184500,142452010,10430,10430,10430,10430,0
|
|
20231127,184400,142452010,10430,10430,10430,10430,0
|
|
20231127,184300,142452010,10430,10430,10430,10430,0
|
|
20231127,184200,142452010,10430,10430,10430,10430,0
|
|
20231127,184100,142452010,10430,10430,10430,10430,0
|
|
20231127,184000,142452010,10430,10430,10430,10430,0
|
|
20231127,183900,142452010,10430,10430,10430,10430,0
|
|
20231127,183800,142452010,10430,10430,10430,10430,0
|
|
20231127,183700,142452010,10430,10430,10430,10430,0
|
|
20231127,183600,142452010,10430,10430,10430,10430,0
|
|
20231127,183500,142452010,10430,10430,10430,10430,0
|
|
20231127,183400,142452010,10430,10430,10430,10430,0
|
|
20231127,183300,142452010,10430,10430,10430,10430,0
|
|
20231127,183200,142452010,10430,10430,10430,10430,0
|
|
20231127,183100,142452010,10430,10430,10430,10430,0
|
|
20231127,183000,142452010,10430,10430,10430,10430,36
|
|
20231127,182900,142452010,10430,10430,10430,10430,0
|
|
20231127,182800,142452010,10430,10430,10430,10430,0
|
|
20231127,182700,142452010,10430,10430,10430,10430,0
|
|
20231127,182600,142452010,10430,10430,10430,10430,0
|
|
20231127,182500,142452010,10430,10430,10430,10430,0
|
|
20231127,182400,142452010,10430,10430,10430,10430,0
|
|
20231127,182300,142452010,10430,10430,10430,10430,0
|
|
20231127,182200,142452010,10430,10430,10430,10430,0
|
|
20231127,182100,142452010,10430,10430,10430,10430,0
|
|
20231127,182000,142452010,10430,10430,10430,10430,0
|
|
20231127,181900,142452010,10430,10430,10430,10430,0
|
|
20231127,181800,142452010,10430,10430,10430,10430,0
|
|
20231127,181700,142452010,10430,10430,10430,10430,0
|
|
20231127,181600,142452010,10430,10430,10430,10430,0
|
|
20231127,181500,142452010,10430,10430,10430,10430,0
|
|
20231127,181400,142452010,10430,10430,10430,10430,0
|
|
20231127,181300,142452010,10430,10430,10430,10430,0
|
|
20231127,181200,142452010,10430,10430,10430,10430,0
|
|
20231127,181100,142452010,10430,10430,10430,10430,0
|
|
20231127,181000,142452010,10430,10430,10430,10430,0
|
|
20231127,180900,142452010,10430,10430,10430,10430,0
|
|
20231127,180800,142452010,10430,10430,10430,10430,0
|
|
20231127,180700,142452010,10430,10430,10430,10430,0
|
|
20231127,180600,142452010,10430,10430,10430,10430,0
|
|
20231127,180500,142452010,10430,10430,10430,10430,0
|
|
20231127,180400,142452010,10430,10430,10430,10430,0
|
|
20231127,180300,142452010,10430,10430,10430,10430,0
|
|
20231127,180200,142452010,10430,10430,10430,10430,0
|
|
20231127,180100,142452010,10430,10430,10430,10430,0
|
|
20231127,180000,142452010,10430,10430,10430,10430,36
|
|
20231127,175900,142452010,10430,10430,10430,10430,0
|
|
20231127,175800,142452010,10430,10430,10430,10430,0
|
|
20231127,175700,142452010,10430,10430,10430,10430,0
|
|
20231127,175600,142452010,10430,10430,10430,10430,0
|
|
20231127,175500,142452010,10430,10430,10430,10430,0
|
|
20231127,175400,142452010,10430,10430,10430,10430,0
|
|
20231127,175300,142452010,10430,10430,10430,10430,0
|
|
20231127,175200,142452010,10430,10430,10430,10430,0
|
|
20231127,175100,142452010,10430,10430,10430,10430,0
|
|
20231127,175000,142452010,10430,10430,10430,10430,0
|
|
20231127,174900,142452010,10430,10430,10430,10430,0
|
|
20231127,174800,142452010,10430,10430,10430,10430,0
|
|
20231127,174700,142452010,10430,10430,10430,10430,0
|
|
20231127,174600,142452010,10430,10430,10430,10430,0
|
|
20231127,174500,142452010,10430,10430,10430,10430,0
|
|
20231127,174400,142452010,10430,10430,10430,10430,0
|
|
20231127,174300,142452010,10430,10430,10430,10430,0
|
|
20231127,174200,142452010,10430,10430,10430,10430,0
|
|
20231127,174100,142452010,10430,10430,10430,10430,0
|
|
20231127,174000,142452010,10430,10430,10430,10430,0
|
|
20231127,173900,142452010,10430,10430,10430,10430,0
|
|
20231127,173800,142452010,10430,10430,10430,10430,0
|
|
20231127,173700,142452010,10430,10430,10430,10430,0
|
|
20231127,173600,142452010,10430,10430,10430,10430,0
|
|
20231127,173500,142452010,10430,10430,10430,10430,0
|
|
20231127,173400,142452010,10430,10430,10430,10430,0
|
|
20231127,173300,142452010,10430,10430,10430,10430,0
|
|
20231127,173200,142452010,10430,10430,10430,10430,0
|
|
20231127,173100,142452010,10430,10430,10430,10430,0
|
|
20231127,173000,142452010,10430,10430,10430,10430,36
|
|
20231127,172900,142452010,10430,10430,10430,10430,0
|
|
20231127,172800,142452010,10430,10430,10430,10430,0
|
|
20231127,172700,142452010,10430,10430,10430,10430,0
|
|
20231127,172600,142452010,10430,10430,10430,10430,0
|
|
20231127,172500,142452010,10430,10430,10430,10430,0
|
|
20231127,172400,142452010,10430,10430,10430,10430,0
|
|
20231127,172300,142452010,10430,10430,10430,10430,0
|
|
20231127,172200,142452010,10430,10430,10430,10430,0
|
|
20231127,172100,142452010,10430,10430,10430,10430,0
|
|
20231127,172000,142452010,10430,10430,10430,10430,0
|
|
20231127,171900,142452010,10430,10430,10430,10430,0
|
|
20231127,171800,142452010,10430,10430,10430,10430,0
|
|
20231127,171700,142452010,10430,10430,10430,10430,0
|
|
20231127,171600,142452010,10430,10430,10430,10430,0
|
|
20231127,171500,142452010,10430,10430,10430,10430,0
|
|
20231127,171400,142452010,10430,10430,10430,10430,0
|
|
20231127,171300,142452010,10430,10430,10430,10430,0
|
|
20231127,171200,142452010,10430,10430,10430,10430,0
|
|
20231127,171100,142452010,10430,10430,10430,10430,0
|
|
20231127,171000,142452010,10430,10430,10430,10430,0
|
|
20231127,170900,142452010,10430,10430,10430,10430,0
|
|
20231127,170800,142452010,10430,10430,10430,10430,0
|
|
20231127,170700,142452010,10430,10430,10430,10430,0
|
|
20231127,170600,142452010,10430,10430,10430,10430,0
|
|
20231127,170500,142452010,10430,10430,10430,10430,0
|
|
20231127,170400,142452010,10430,10430,10430,10430,0
|
|
20231127,170300,142452010,10430,10430,10430,10430,0
|
|
20231127,170200,142452010,10430,10430,10430,10430,0
|
|
20231127,170100,142452010,10430,10430,10430,10430,0
|
|
20231127,170000,142452010,10430,10430,10430,10430,36
|
|
20231127,165900,142452010,10430,10430,10430,10430,0
|
|
20231127,165800,142452010,10430,10430,10430,10430,0
|
|
20231127,165700,142452010,10430,10430,10430,10430,0
|
|
20231127,165600,142452010,10430,10430,10430,10430,0
|
|
20231127,165500,142452010,10430,10430,10430,10430,0
|
|
20231127,165400,142452010,10430,10430,10430,10430,0
|
|
20231127,165300,142452010,10430,10430,10430,10430,0
|
|
20231127,165200,142452010,10430,10430,10430,10430,0
|
|
20231127,165100,142452010,10430,10430,10430,10430,0
|
|
20231127,165000,142452010,10430,10430,10430,10430,0
|
|
20231127,164900,142452010,10430,10430,10430,10430,0
|
|
20231127,164800,142452010,10430,10430,10430,10430,0
|
|
20231127,164700,142452010,10430,10430,10430,10430,0
|
|
20231127,164600,142452010,10430,10430,10430,10430,0
|
|
20231127,164500,142452010,10430,10430,10430,10430,0
|
|
20231127,164400,142452010,10430,10430,10430,10430,0
|
|
20231127,164300,142452010,10430,10430,10430,10430,0
|
|
20231127,164200,142452010,10430,10430,10430,10430,0
|
|
20231127,164100,142452010,10430,10430,10430,10430,0
|
|
20231127,164000,142452010,10430,10430,10430,10430,0
|
|
20231127,163900,142452010,10430,10430,10430,10430,0
|
|
20231127,163800,142452010,10430,10430,10430,10430,0
|
|
20231127,163700,142452010,10430,10430,10430,10430,0
|
|
20231127,163600,142452010,10430,10430,10430,10430,0
|
|
20231127,163500,142452010,10430,10430,10430,10430,0
|
|
20231127,163400,142452010,10430,10430,10430,10430,0
|
|
20231127,163300,142452010,10430,10430,10430,10430,0
|
|
20231127,163200,142452010,10430,10430,10430,10430,0
|
|
20231127,163100,142452010,10430,10430,10430,10430,0
|
|
20231127,163000,142452010,10430,10430,10430,10430,36
|
|
20231127,162900,142452010,10430,10430,10430,10430,0
|
|
20231127,162800,142452010,10430,10430,10430,10430,0
|
|
20231127,162700,142452010,10430,10430,10430,10430,0
|
|
20231127,162600,142452010,10430,10430,10430,10430,0
|
|
20231127,162500,142452010,10430,10430,10430,10430,0
|
|
20231127,162400,142452010,10430,10430,10430,10430,0
|
|
20231127,162300,142452010,10430,10430,10430,10430,0
|
|
20231127,162200,142452010,10430,10430,10430,10430,0
|
|
20231127,162100,142452010,10430,10430,10430,10430,0
|
|
20231127,162000,142452010,10430,10430,10430,10430,0
|
|
20231127,161900,142452010,10430,10430,10430,10430,0
|
|
20231127,161800,142452010,10430,10430,10430,10430,0
|
|
20231127,161700,142452010,10430,10430,10430,10430,0
|
|
20231127,161600,142452010,10430,10430,10430,10430,0
|
|
20231127,161500,142452010,10430,10430,10430,10430,0
|
|
20231127,161400,142452010,10430,10430,10430,10430,0
|
|
20231127,161300,142452010,10430,10430,10430,10430,0
|
|
20231127,161200,142452010,10430,10430,10430,10430,0
|
|
20231127,161100,142452010,10430,10430,10430,10430,0
|
|
20231127,161000,142452010,10430,10430,10430,10430,0
|
|
20231127,160900,142452010,10430,10430,10430,10430,0
|
|
20231127,160800,142452010,10430,10430,10430,10430,0
|
|
20231127,160700,142452010,10430,10430,10430,10430,0
|
|
20231127,160600,142452010,10430,10430,10430,10430,0
|
|
20231127,160500,142452010,10430,10430,10430,10430,0
|
|
20231127,160400,142452010,10430,10430,10430,10430,0
|
|
20231127,160300,142452010,10430,10430,10430,10430,0
|
|
20231127,160200,142452010,10430,10430,10430,10430,0
|
|
20231127,160100,142452010,10430,10430,10430,10430,0
|
|
20231127,160000,142452010,10430,10430,10430,10430,36
|
|
20231127,155900,142452010,10430,10430,10430,10430,0
|
|
20231127,155800,142452010,10430,10430,10430,10430,0
|
|
20231127,155700,142452010,10430,10430,10430,10430,0
|
|
20231127,155600,142452010,10430,10430,10430,10430,0
|
|
20231127,155500,142452010,10430,10430,10430,10430,0
|
|
20231127,155400,142452010,10430,10430,10430,10430,0
|
|
20231127,155300,142452010,10430,10430,10430,10430,0
|
|
20231127,155200,142452010,10430,10430,10430,10430,0
|
|
20231127,155100,142452010,10430,10430,10430,10430,0
|
|
20231127,155000,142452010,10430,10430,10430,10430,0
|
|
20231127,154900,142452010,10430,10430,10430,10430,0
|
|
20231127,154800,142452010,10430,10430,10430,10430,0
|
|
20231127,154700,142452010,10430,10430,10430,10430,0
|
|
20231127,154600,142452010,10430,10430,10430,10430,0
|
|
20231127,154500,142452010,10430,10430,10430,10430,0
|
|
20231127,154400,142452010,10430,10430,10430,10430,0
|
|
20231127,154300,142452010,10430,10430,10430,10430,0
|
|
20231127,154200,142452010,10430,10430,10430,10430,0
|
|
20231127,154100,142452010,10430,10430,10430,10430,0
|
|
20231127,154000,142452010,10430,10430,10430,10430,0
|
|
20231127,153900,142452010,10430,10430,10430,10430,0
|
|
20231127,153800,142452010,10430,10430,10430,10430,0
|
|
20231127,153700,142452010,10430,10430,10430,10430,0
|
|
20231127,153600,142452010,10430,10430,10430,10430,0
|
|
20231127,153500,142452010,10430,10430,10430,10430,0
|
|
20231127,153400,142452010,10430,10430,10430,10430,0
|
|
20231127,153300,142452010,10430,10430,10430,10430,0
|
|
20231127,153200,142452010,10430,10430,10430,10430,0
|
|
20231127,153100,142452010,10430,10430,10430,10430,0
|
|
20231127,153000,142452010,10430,10430,10430,10430,72
|
|
20231127,152900,142076530,10390,10390,10390,10390,0
|
|
20231127,152800,142076530,10390,10390,10390,10390,0
|
|
20231127,152700,142076530,10390,10390,10390,10390,0
|
|
20231127,152600,142076530,10390,10390,10390,10390,0
|
|
20231127,152500,142076530,10390,10390,10390,10390,0
|
|
20231127,152400,142076530,10390,10390,10390,10390,0
|
|
20231127,152300,142076530,10390,10390,10390,10390,0
|
|
20231127,152200,142076530,10390,10390,10390,10390,0
|
|
20231127,152100,142076530,10390,10390,10390,10390,0
|
|
20231127,152000,142076530,10390,10390,10390,10390,0
|
|
20231127,151900,142076530,10390,10440,10440,10390,33
|
|
20231127,151800,141732660,10450,10440,10450,10440,52
|
|
20231127,151700,141189770,10380,10380,10380,10380,97
|
|
20231127,151600,140182910,10440,10380,10440,10380,105
|
|
20231127,151500,139092380,10380,10380,10380,10380,97
|
|
20231127,151400,138085520,10380,10380,10380,10380,0
|
|
20231127,151300,138085520,10380,10380,10380,10380,0
|
|
20231127,151200,138085520,10380,10380,10380,10380,0
|
|
20231127,151100,138085520,10380,10380,10380,10380,0
|
|
20231127,151000,138085520,10380,10380,10380,10380,0
|
|
20231127,150900,138085520,10380,10380,10380,10380,0
|
|
20231127,150800,138085520,10380,10380,10380,10380,0
|
|
20231127,150700,138085520,10380,10380,10380,10380,0
|
|
20231127,150600,138085520,10380,10380,10380,10380,0
|
|
20231127,150500,138085520,10380,10380,10380,10380,0
|
|
20231127,150400,138085520,10380,10380,10380,10380,1
|
|
20231127,150300,138075140,10330,10330,10330,10330,0
|
|
20231127,150200,138075140,10330,10330,10330,10330,0
|
|
20231127,150100,138075140,10330,10330,10330,10330,0
|
|
20231127,150000,138075140,10330,10330,10330,10330,0
|
|
20231127,145900,138075140,10330,10330,10330,10330,0
|
|
20231127,145800,138075140,10330,10330,10330,10330,0
|
|
20231127,145700,138075140,10330,10330,10330,10330,0
|
|
20231127,145600,138075140,10330,10330,10330,10330,0
|
|
20231127,145500,138075140,10330,10330,10330,10330,0
|
|
20231127,145400,138075140,10330,10330,10330,10330,485
|
|
20231127,145300,133065090,10330,10330,10330,10330,402
|
|
20231127,145200,128912430,10330,10330,10330,10330,0
|
|
20231127,145100,128912430,10330,10330,10330,10330,0
|
|
20231127,145000,128912430,10330,10330,10330,10330,0
|
|
20231127,144900,128912430,10330,10330,10330,10330,0
|
|
20231127,144800,128912430,10330,10330,10330,10330,200
|
|
20231127,144700,126846430,10330,10330,10330,10330,0
|
|
20231127,144600,126846430,10330,10330,10330,10330,0
|
|
20231127,144500,126846430,10330,10330,10330,10330,89
|
|
20231127,144400,125927060,10340,10340,10340,10340,0
|
|
20231127,144300,125927060,10340,10340,10340,10340,0
|
|
20231127,144200,125927060,10340,10340,10340,10340,0
|
|
20231127,144100,125927060,10340,10340,10340,10340,0
|
|
20231127,144000,125927060,10340,10340,10340,10340,0
|
|
20231127,143900,125927060,10340,10340,10340,10340,0
|
|
20231127,143800,125927060,10340,10340,10340,10340,0
|
|
20231127,143700,125927060,10340,10340,10340,10340,0
|
|
20231127,143600,125927060,10340,10340,10340,10340,0
|
|
20231127,143500,125927060,10340,10340,10340,10340,0
|
|
20231127,143400,125927060,10340,10340,10340,10340,0
|
|
20231127,143300,125927060,10340,10340,10340,10340,0
|
|
20231127,143200,125927060,10340,10340,10340,10340,0
|
|
20231127,143100,125927060,10340,10340,10340,10340,0
|
|
20231127,143000,125927060,10340,10340,10340,10340,0
|
|
20231127,142900,125927060,10340,10340,10340,10340,0
|
|
20231127,142800,125927060,10340,10340,10340,10340,0
|
|
20231127,142700,125927060,10340,10340,10340,10340,0
|
|
20231127,142600,125927060,10340,10340,10340,10340,0
|
|
20231127,142500,125927060,10340,10340,10340,10340,0
|
|
20231127,142400,125927060,10340,10340,10340,10340,0
|
|
20231127,142300,125927060,10340,10340,10340,10340,0
|
|
20231127,142200,125927060,10340,10340,10340,10340,0
|
|
20231127,142100,125927060,10340,10340,10340,10340,0
|
|
20231127,142000,125927060,10340,10340,10340,10340,0
|
|
20231127,141900,125927060,10340,10340,10340,10340,0
|
|
20231127,141800,125927060,10340,10340,10340,10340,0
|
|
20231127,141700,125927060,10340,10340,10340,10340,0
|
|
20231127,141600,125927060,10340,10340,10340,10340,0
|
|
20231127,141500,125927060,10340,10340,10340,10340,0
|
|
20231127,141400,125927060,10340,10340,10340,10340,0
|
|
20231127,141300,125927060,10340,10340,10340,10340,0
|
|
20231127,141200,125927060,10340,10340,10340,10340,0
|
|
20231127,141100,125927060,10340,10340,10340,10340,0
|
|
20231127,141000,125927060,10340,10340,10340,10340,0
|
|
20231127,140900,125927060,10340,10340,10340,10340,0
|
|
20231127,140800,125927060,10340,10340,10340,10340,0
|
|
20231127,140700,125927060,10340,10340,10340,10340,0
|
|
20231127,140600,125927060,10340,10340,10340,10340,0
|
|
20231127,140500,125927060,10340,10340,10340,10340,0
|
|
20231127,140400,125927060,10340,10340,10340,10340,0
|
|
20231127,140300,125927060,10340,10340,10340,10340,0
|
|
20231127,140200,125927060,10340,10340,10340,10340,0
|
|
20231127,140100,125927060,10340,10340,10340,10340,93
|
|
20231127,140000,124965440,10340,10340,10340,10340,0
|
|
20231127,135900,124965440,10340,10340,10340,10340,0
|
|
20231127,135800,124965440,10340,10340,10340,10340,0
|
|
20231127,135700,124965440,10340,10340,10340,10340,0
|
|
20231127,135600,124965440,10340,10340,10340,10340,0
|
|
20231127,135500,124965440,10340,10340,10340,10340,4
|
|
20231127,135400,124924080,10340,10340,10340,10340,0
|
|
20231127,135300,124924080,10340,10340,10340,10340,0
|
|
20231127,135200,124924080,10340,10340,10340,10340,20
|
|
20231127,135100,124717280,10340,10340,10340,10340,0
|
|
20231127,135000,124717280,10340,10340,10340,10340,0
|
|
20231127,134900,124717280,10340,10340,10340,10340,0
|
|
20231127,134800,124717280,10340,10340,10340,10340,0
|
|
20231127,134700,124717280,10340,10340,10340,10340,0
|
|
20231127,134600,124717280,10340,10340,10340,10340,0
|
|
20231127,134500,124717280,10340,10340,10340,10340,0
|
|
20231127,134400,124717280,10340,10340,10340,10340,0
|
|
20231127,134300,124717280,10340,10340,10340,10340,4
|
|
20231127,134200,124675920,10330,10330,10330,10330,0
|
|
20231127,134100,124675920,10330,10330,10330,10330,0
|
|
20231127,134000,124675920,10330,10330,10330,10330,0
|
|
20231127,133900,124675920,10330,10330,10330,10330,0
|
|
20231127,133800,124675920,10330,10330,10330,10330,0
|
|
20231127,133700,124675920,10330,10330,10330,10330,0
|
|
20231127,133600,124675920,10330,10330,10330,10330,0
|
|
20231127,133500,124675920,10330,10330,10330,10330,0
|
|
20231127,133400,124675920,10330,10330,10330,10330,0
|
|
20231127,133300,124675920,10330,10330,10330,10330,0
|
|
20231127,133200,124675920,10330,10330,10330,10330,0
|
|
20231127,133100,124675920,10330,10330,10330,10330,0
|
|
20231127,133000,124675920,10330,10330,10330,10330,0
|
|
20231127,132900,124675920,10330,10330,10330,10330,0
|
|
20231127,132800,124675920,10330,10330,10330,10330,0
|
|
20231127,132700,124675920,10330,10330,10330,10330,0
|
|
20231127,132600,124675920,10330,10330,10330,10330,0
|
|
20231127,132500,124675920,10330,10330,10330,10330,0
|
|
20231127,132400,124675920,10330,10330,10330,10330,0
|
|
20231127,132300,124675920,10330,10330,10330,10330,0
|
|
20231127,132200,124675920,10330,10330,10330,10330,1
|
|
20231127,132100,124665590,10380,10380,10380,10380,0
|
|
20231127,132000,124665590,10380,10380,10380,10380,0
|
|
20231127,131900,124665590,10380,10380,10380,10380,0
|
|
20231127,131800,124665590,10380,10380,10380,10380,0
|
|
20231127,131700,124665590,10380,10380,10380,10380,0
|
|
20231127,131600,124665590,10380,10380,10380,10380,0
|
|
20231127,131500,124665590,10380,10380,10380,10380,0
|
|
20231127,131400,124665590,10380,10380,10380,10380,0
|
|
20231127,131300,124665590,10380,10380,10380,10380,0
|
|
20231127,131200,124665590,10380,10380,10380,10380,0
|
|
20231127,131100,124665590,10380,10380,10380,10380,0
|
|
20231127,131000,124665590,10380,10380,10380,10380,0
|
|
20231127,130900,124665590,10380,10380,10380,10380,0
|
|
20231127,130800,124665590,10380,10380,10380,10380,0
|
|
20231127,130700,124665590,10380,10380,10380,10380,0
|
|
20231127,130600,124665590,10380,10380,10380,10380,0
|
|
20231127,130500,124665590,10380,10380,10380,10380,0
|
|
20231127,130400,124665590,10380,10380,10380,10380,0
|
|
20231127,130300,124665590,10380,10380,10380,10380,0
|
|
20231127,130200,124665590,10380,10380,10380,10380,0
|
|
20231127,130100,124665590,10380,10380,10380,10380,0
|
|
20231127,130000,124665590,10380,10380,10380,10380,0
|
|
20231127,125900,124665590,10380,10380,10380,10380,0
|
|
20231127,125800,124665590,10380,10380,10380,10380,0
|
|
20231127,125700,124665590,10380,10380,10380,10380,0
|
|
20231127,125600,124665590,10380,10380,10380,10380,0
|
|
20231127,125500,124665590,10380,10380,10380,10380,0
|
|
20231127,125400,124665590,10380,10370,10380,10370,500
|
|
20231127,125300,119475770,10340,10340,10340,10340,0
|
|
20231127,125200,119475770,10340,10340,10340,10340,78
|
|
20231127,125100,118669250,10310,10310,10310,10310,0
|
|
20231127,125000,118669250,10310,10310,10310,10310,0
|
|
20231127,124900,118669250,10310,10310,10310,10310,0
|
|
20231127,124800,118669250,10310,10310,10310,10310,0
|
|
20231127,124700,118669250,10310,10310,10310,10310,0
|
|
20231127,124600,118669250,10310,10310,10310,10310,0
|
|
20231127,124500,118669250,10310,10310,10310,10310,0
|
|
20231127,124400,118669250,10310,10310,10310,10310,0
|
|
20231127,124300,118669250,10310,10310,10310,10310,1
|
|
20231127,124200,118658940,10300,10300,10300,10300,0
|
|
20231127,124100,118658940,10300,10300,10300,10300,0
|
|
20231127,124000,118658940,10300,10300,10300,10300,0
|
|
20231127,123900,118658940,10300,10300,10300,10300,0
|
|
20231127,123800,118658940,10300,10300,10300,10300,0
|
|
20231127,123700,118658940,10300,10330,10330,10300,258
|
|
20231127,123600,115998370,10330,10350,10350,10330,806
|
|
20231127,123500,107657270,10350,10350,10350,10350,0
|
|
20231127,123400,107657270,10350,10350,10350,10350,0
|
|
20231127,123300,107657270,10350,10350,10350,10350,0
|
|
20231127,123200,107657270,10350,10360,10360,10350,2501
|
|
20231127,123100,81769290,10380,10380,10380,10380,0
|
|
20231127,123000,81769290,10380,10380,10380,10380,0
|
|
20231127,122900,81769290,10380,10380,10380,10380,0
|
|
20231127,122800,81769290,10380,10380,10380,10380,0
|
|
20231127,122700,81769290,10380,10380,10380,10380,0
|
|
20231127,122600,81769290,10380,10380,10380,10380,0
|
|
20231127,122500,81769290,10380,10380,10380,10380,0
|
|
20231127,122400,81769290,10380,10380,10380,10380,0
|
|
20231127,122300,81769290,10380,10380,10380,10380,0
|
|
20231127,122200,81769290,10380,10380,10380,10380,0
|
|
20231127,122100,81769290,10380,10380,10380,10380,0
|
|
20231127,122000,81769290,10380,10360,10380,10360,3
|
|
20231127,121900,81738190,10360,10360,10360,10360,2
|
|
20231127,121800,81717470,10360,10360,10360,10360,108
|
|
20231127,121700,80598590,10370,10370,10370,10370,118
|
|
20231127,121600,79374930,10380,10380,10380,10380,0
|
|
20231127,121500,79374930,10380,10380,10380,10380,0
|
|
20231127,121400,79374930,10380,10380,10380,10380,0
|
|
20231127,121300,79374930,10380,10380,10380,10380,0
|
|
20231127,121200,79374930,10380,10380,10380,10380,0
|
|
20231127,121100,79374930,10380,10380,10380,10380,0
|
|
20231127,121000,79374930,10380,10380,10380,10380,0
|
|
20231127,120900,79374930,10380,10380,10380,10380,0
|
|
20231127,120800,79374930,10380,10380,10380,10380,66
|
|
20231127,120700,78689850,10380,10380,10380,10380,0
|
|
20231127,120600,78689850,10380,10380,10380,10380,0
|
|
20231127,120500,78689850,10380,10380,10380,10380,0
|
|
20231127,120400,78689850,10380,10380,10380,10380,0
|
|
20231127,120300,78689850,10380,10380,10380,10380,0
|
|
20231127,120200,78689850,10380,10380,10380,10380,0
|
|
20231127,120100,78689850,10380,10380,10380,10380,27
|
|
20231127,120000,78409590,10380,10380,10380,10380,0
|
|
20231127,115900,78409590,10380,10380,10380,10380,0
|
|
20231127,115800,78409590,10380,10380,10380,10380,0
|
|
20231127,115700,78409590,10380,10380,10380,10380,0
|
|
20231127,115600,78409590,10380,10380,10380,10380,0
|
|
20231127,115500,78409590,10380,10380,10380,10380,0
|
|
20231127,115400,78409590,10380,10380,10380,10380,0
|
|
20231127,115300,78409590,10380,10380,10380,10380,0
|
|
20231127,115200,78409590,10380,10380,10380,10380,0
|
|
20231127,115100,78409590,10380,10380,10380,10380,0
|
|
20231127,115000,78409590,10380,10380,10380,10380,1
|
|
20231127,114900,78399210,10380,10380,10380,10380,0
|
|
20231127,114800,78399210,10380,10380,10380,10380,0
|
|
20231127,114700,78399210,10380,10380,10380,10380,73
|
|
20231127,114600,77641470,10400,10400,10400,10400,0
|
|
20231127,114500,77641470,10400,10400,10400,10400,0
|
|
20231127,114400,77641470,10400,10400,10400,10400,0
|
|
20231127,114300,77641470,10400,10400,10400,10400,0
|
|
20231127,114200,77641470,10400,10400,10400,10400,0
|
|
20231127,114100,77641470,10400,10400,10400,10400,0
|
|
20231127,114000,77641470,10400,10400,10400,10400,0
|
|
20231127,113900,77641470,10400,10400,10400,10400,0
|
|
20231127,113800,77641470,10400,10400,10400,10400,0
|
|
20231127,113700,77641470,10400,10400,10400,10400,0
|
|
20231127,113600,77641470,10400,10400,10400,10400,1
|
|
20231127,113500,77631070,10390,10390,10390,10390,0
|
|
20231127,113400,77631070,10390,10390,10390,10390,84
|
|
20231127,113300,76758310,10410,10410,10410,10410,0
|
|
20231127,113200,76758310,10410,10410,10410,10410,0
|
|
20231127,113100,76758310,10410,10410,10410,10410,0
|
|
20231127,113000,76758310,10410,10410,10410,10410,1
|
|
20231127,112900,76747900,10400,10400,10400,10400,0
|
|
20231127,112800,76747900,10400,10400,10400,10400,0
|
|
20231127,112700,76747900,10400,10400,10400,10400,1
|
|
20231127,112600,76737500,10390,10390,10390,10390,0
|
|
20231127,112500,76737500,10390,10390,10390,10390,0
|
|
20231127,112400,76737500,10390,10390,10390,10390,0
|
|
20231127,112300,76737500,10390,10390,10390,10390,0
|
|
20231127,112200,76737500,10390,10390,10390,10390,0
|
|
20231127,112100,76737500,10390,10390,10390,10390,0
|
|
20231127,112000,76737500,10390,10390,10390,10390,0
|
|
20231127,111900,76737500,10390,10390,10390,10390,2
|
|
20231127,111800,76716720,10370,10370,10370,10370,0
|
|
20231127,111700,76716720,10370,10370,10370,10370,0
|
|
20231127,111600,76716720,10370,10370,10370,10370,0
|
|
20231127,111500,76716720,10370,10370,10370,10370,0
|
|
20231127,111400,76716720,10370,10370,10370,10370,2
|
|
20231127,111300,76695980,10370,10370,10370,10370,0
|
|
20231127,111200,76695980,10370,10370,10370,10370,73
|
|
20231127,111100,75938970,10410,10410,10410,10410,0
|
|
20231127,111000,75938970,10410,10410,10410,10410,0
|
|
20231127,110900,75938970,10410,10410,10410,10410,0
|
|
20231127,110800,75938970,10410,10410,10410,10410,0
|
|
20231127,110700,75938970,10410,10410,10410,10410,0
|
|
20231127,110600,75938970,10410,10410,10410,10410,0
|
|
20231127,110500,75938970,10410,10410,10410,10410,0
|
|
20231127,110400,75938970,10410,10410,10410,10410,0
|
|
20231127,110300,75938970,10410,10410,10410,10410,0
|
|
20231127,110200,75938970,10410,10410,10410,10410,0
|
|
20231127,110100,75938970,10410,10410,10410,10410,0
|
|
20231127,110000,75938970,10410,10410,10410,10410,0
|
|
20231127,105900,75938970,10410,10410,10410,10410,0
|
|
20231127,105800,75938970,10410,10410,10410,10410,0
|
|
20231127,105700,75938970,10410,10410,10410,10410,0
|
|
20231127,105600,75938970,10410,10410,10410,10410,0
|
|
20231127,105500,75938970,10410,10410,10410,10410,0
|
|
20231127,105400,75938970,10410,10410,10410,10410,0
|
|
20231127,105300,75938970,10410,10410,10410,10410,0
|
|
20231127,105200,75938970,10410,10410,10410,10410,1
|
|
20231127,105100,75928560,10410,10410,10410,10410,0
|
|
20231127,105000,75928560,10410,10410,10410,10410,0
|
|
20231127,104900,75928560,10410,10410,10410,10410,0
|
|
20231127,104800,75928560,10410,10410,10410,10410,0
|
|
20231127,104700,75928560,10410,10410,10410,10410,0
|
|
20231127,104600,75928560,10410,10410,10410,10410,0
|
|
20231127,104500,75928560,10410,10410,10410,10410,0
|
|
20231127,104400,75928560,10410,10410,10410,10410,0
|
|
20231127,104300,75928560,10410,10410,10410,10410,0
|
|
20231127,104200,75928560,10410,10410,10410,10410,0
|
|
20231127,104100,75928560,10410,10410,10410,10410,0
|
|
20231127,104000,75928560,10410,10410,10410,10410,0
|
|
20231127,103900,75928560,10410,10410,10410,10410,0
|
|
20231127,103800,75928560,10410,10410,10410,10410,0
|
|
20231127,103700,75928560,10410,10410,10410,10410,0
|
|
20231127,103600,75928560,10410,10410,10410,10410,0
|
|
20231127,103500,75928560,10410,10410,10410,10410,0
|
|
20231127,103400,75928560,10410,10410,10410,10410,0
|
|
20231127,103300,75928560,10410,10410,10410,10410,0
|
|
20231127,103200,75928560,10410,10410,10410,10410,1
|
|
20231127,103100,75918150,10360,10360,10360,10360,0
|
|
20231127,103000,75918150,10360,10360,10360,10360,0
|
|
20231127,102900,75918150,10360,10360,10360,10360,0
|
|
20231127,102800,75918150,10360,10360,10360,10360,0
|
|
20231127,102700,75918150,10360,10360,10360,10360,0
|
|
20231127,102600,75918150,10360,10360,10360,10360,0
|
|
20231127,102500,75918150,10360,10360,10360,10360,0
|
|
20231127,102400,75918150,10360,10360,10360,10360,0
|
|
20231127,102300,75918150,10360,10360,10360,10360,0
|
|
20231127,102200,75918150,10360,10360,10360,10360,0
|
|
20231127,102100,75918150,10360,10360,10360,10360,0
|
|
20231127,102000,75918150,10360,10360,10360,10360,0
|
|
20231127,101900,75918150,10360,10360,10360,10360,4
|
|
20231127,101800,75876710,10410,10410,10410,10410,0
|
|
20231127,101700,75876710,10410,10410,10410,10410,0
|
|
20231127,101600,75876710,10410,10410,10410,10410,5
|
|
20231127,101500,75824660,10420,10420,10420,10420,0
|
|
20231127,101400,75824660,10420,10420,10420,10420,0
|
|
20231127,101300,75824660,10420,10390,10420,10390,3
|
|
20231127,101200,75793450,10370,10370,10370,10370,241
|
|
20231127,101100,73294280,10370,10370,10370,10370,10
|
|
20231127,101000,73190580,10360,10360,10360,10360,418
|
|
20231127,100900,68860100,10350,10360,10360,10350,1937
|
|
20231127,100800,48807830,10370,10370,10370,10370,0
|
|
20231127,100700,48807830,10370,10370,10370,10370,3
|
|
20231127,100600,48776720,10360,10360,10360,10360,100
|
|
20231127,100500,47740720,10370,10370,10370,10370,10
|
|
20231127,100400,47637020,10360,10360,10360,10360,0
|
|
20231127,100300,47637020,10360,10360,10360,10360,0
|
|
20231127,100200,47637020,10360,10370,10370,10360,113
|
|
20231127,100100,46466310,10370,10370,10370,10370,4
|
|
20231127,100000,46424830,10350,10350,10350,10350,0
|
|
20231127,095900,46424830,10350,10350,10350,10350,146
|
|
20231127,095800,44913730,10360,10360,10360,10360,500
|
|
20231127,095700,39733730,10400,10400,10400,10400,1
|
|
20231127,095600,39723330,10360,10390,10390,10360,797
|
|
20231127,095500,31466380,10360,10360,10360,10360,74
|
|
20231127,095400,30699740,10350,10380,10380,10350,983
|
|
20231127,095300,20515270,10450,10450,10450,10450,0
|
|
20231127,095200,20515270,10450,10450,10450,10450,0
|
|
20231127,095100,20515270,10450,10450,10450,10450,0
|
|
20231127,095000,20515270,10450,10450,10450,10450,0
|
|
20231127,094900,20515270,10450,10450,10450,10450,0
|
|
20231127,094800,20515270,10450,10450,10450,10450,0
|
|
20231127,094700,20515270,10450,10450,10450,10450,0
|
|
20231127,094600,20515270,10450,10450,10450,10450,0
|
|
20231127,094500,20515270,10450,10450,10450,10450,0
|
|
20231127,094400,20515270,10450,10450,10450,10450,0
|
|
20231127,094300,20515270,10450,10450,10450,10450,0
|
|
20231127,094200,20515270,10450,10450,10450,10450,0
|
|
20231127,094100,20515270,10450,10450,10450,10450,0
|
|
20231127,094000,20515270,10450,10450,10450,10450,0
|
|
20231127,093900,20515270,10450,10450,10450,10450,0
|
|
20231127,093800,20515270,10450,10450,10450,10450,0
|
|
20231127,093700,20515270,10450,10450,10450,10450,2
|
|
20231127,093600,20494370,10450,10450,10450,10450,0
|
|
20231127,093500,20494370,10450,10450,10450,10450,0
|
|
20231127,093400,20494370,10450,10450,10450,10450,0
|
|
20231127,093300,20494370,10450,10450,10450,10450,0
|
|
20231127,093200,20494370,10450,10450,10450,10450,0
|
|
20231127,093100,20494370,10450,10450,10450,10450,0
|
|
20231127,093000,20494370,10450,10450,10450,10450,0
|
|
20231127,092900,20494370,10450,10450,10450,10450,1
|
|
20231127,092800,20483920,10380,10380,10380,10380,50
|
|
20231127,092700,19964920,10450,10450,10450,10450,0
|
|
20231127,092600,19964920,10450,10450,10450,10450,1
|
|
20231127,092500,19954470,10380,10380,10380,10380,0
|
|
20231127,092400,19954470,10380,10380,10380,10380,0
|
|
20231127,092300,19954470,10380,10380,10380,10380,3
|
|
20231127,092200,19923330,10460,10460,10460,10460,0
|
|
20231127,092100,19923330,10460,10440,10460,10440,4
|
|
20231127,092000,19881540,10400,10400,10400,10400,0
|
|
20231127,091900,19881540,10400,10400,10400,10400,0
|
|
20231127,091800,19881540,10400,10400,10400,10400,146
|
|
20231127,091700,18363140,10410,10410,10410,10410,0
|
|
20231127,091600,18363140,10410,10420,10420,10410,267
|
|
20231127,091500,15581540,10420,10420,10420,10420,55
|
|
20231127,091400,15008440,10460,10460,10460,10460,6
|
|
20231127,091300,14945680,10420,10410,10420,10410,516
|
|
20231127,091200,9569160,10400,10390,10400,10390,5
|
|
20231127,091100,9517200,10360,10350,10360,10350,47
|
|
20231127,091000,9030290,10350,10370,10370,10350,116
|
|
20231127,090900,7828570,10390,10390,10390,10390,0
|
|
20231127,090800,7828570,10390,10360,10390,10360,22
|
|
20231127,090700,7600620,10350,10350,10350,10350,0
|
|
20231127,090600,7600620,10350,10350,10350,10350,73
|
|
20231127,090500,6845070,10360,10350,10360,10350,614
|
|
20231127,090400,488460,10420,10420,10420,10420,0
|
|
20231127,090300,488460,10420,10420,10420,10420,0
|
|
20231127,090200,488460,10420,10420,10420,10420,0
|
|
20231127,090100,488460,10420,10420,10420,10420,1
|
|
20231127,090000,478040,10390,10400,10400,10390,46
|