699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,203600,84906675,3580,3580,3580,3580,195
|
|
20231127,203500,84906675,3580,3580,3580,3580,0
|
|
20231127,203400,84906675,3580,3580,3580,3580,0
|
|
20231127,203300,84906675,3580,3580,3580,3580,0
|
|
20231127,203200,84906675,3580,3580,3580,3580,0
|
|
20231127,203100,84906675,3580,3580,3580,3580,0
|
|
20231127,203000,84906675,3580,3580,3580,3580,0
|
|
20231127,202900,84906675,3580,3580,3580,3580,0
|
|
20231127,202800,84906675,3580,3580,3580,3580,0
|
|
20231127,202700,84906675,3580,3580,3580,3580,0
|
|
20231127,202600,84906675,3580,3580,3580,3580,0
|
|
20231127,202500,84906675,3580,3580,3580,3580,0
|
|
20231127,202400,84906675,3580,3580,3580,3580,0
|
|
20231127,202300,84906675,3580,3580,3580,3580,0
|
|
20231127,202200,84906675,3580,3580,3580,3580,0
|
|
20231127,202100,84906675,3580,3580,3580,3580,0
|
|
20231127,202000,84906675,3580,3580,3580,3580,0
|
|
20231127,201900,84906675,3580,3580,3580,3580,0
|
|
20231127,201800,84906675,3580,3580,3580,3580,0
|
|
20231127,201700,84906675,3580,3580,3580,3580,0
|
|
20231127,201600,84906675,3580,3580,3580,3580,0
|
|
20231127,201500,84906675,3580,3580,3580,3580,0
|
|
20231127,201400,84906675,3580,3580,3580,3580,0
|
|
20231127,201300,84906675,3580,3580,3580,3580,0
|
|
20231127,201200,84906675,3580,3580,3580,3580,0
|
|
20231127,201100,84906675,3580,3580,3580,3580,0
|
|
20231127,201000,84906675,3580,3580,3580,3580,0
|
|
20231127,200900,84906675,3580,3580,3580,3580,0
|
|
20231127,200800,84906675,3580,3580,3580,3580,0
|
|
20231127,200700,84906675,3580,3580,3580,3580,0
|
|
20231127,200600,84906675,3580,3580,3580,3580,195
|
|
20231127,200500,84906675,3580,3580,3580,3580,0
|
|
20231127,200400,84906675,3580,3580,3580,3580,0
|
|
20231127,200300,84906675,3580,3580,3580,3580,0
|
|
20231127,200200,84906675,3580,3580,3580,3580,0
|
|
20231127,200100,84906675,3580,3580,3580,3580,0
|
|
20231127,200000,84906675,3580,3580,3580,3580,0
|
|
20231127,195900,84906675,3580,3580,3580,3580,0
|
|
20231127,195800,84906675,3580,3580,3580,3580,0
|
|
20231127,195700,84906675,3580,3580,3580,3580,0
|
|
20231127,195600,84906675,3580,3580,3580,3580,0
|
|
20231127,195500,84906675,3580,3580,3580,3580,0
|
|
20231127,195400,84906675,3580,3580,3580,3580,0
|
|
20231127,195300,84906675,3580,3580,3580,3580,0
|
|
20231127,195200,84906675,3580,3580,3580,3580,0
|
|
20231127,195100,84906675,3580,3580,3580,3580,0
|
|
20231127,195000,84906675,3580,3580,3580,3580,0
|
|
20231127,194900,84906675,3580,3580,3580,3580,0
|
|
20231127,194800,84906675,3580,3580,3580,3580,0
|
|
20231127,194700,84906675,3580,3580,3580,3580,0
|
|
20231127,194600,84906675,3580,3580,3580,3580,0
|
|
20231127,194500,84906675,3580,3580,3580,3580,0
|
|
20231127,194400,84906675,3580,3580,3580,3580,0
|
|
20231127,194300,84906675,3580,3580,3580,3580,0
|
|
20231127,194200,84906675,3580,3580,3580,3580,0
|
|
20231127,194100,84906675,3580,3580,3580,3580,0
|
|
20231127,194000,84906675,3580,3580,3580,3580,0
|
|
20231127,193900,84906675,3580,3580,3580,3580,0
|
|
20231127,193800,84906675,3580,3580,3580,3580,0
|
|
20231127,193700,84906675,3580,3580,3580,3580,0
|
|
20231127,193600,84906675,3580,3580,3580,3580,195
|
|
20231127,193500,84906675,3580,3580,3580,3580,0
|
|
20231127,193400,84906675,3580,3580,3580,3580,0
|
|
20231127,193300,84906675,3580,3580,3580,3580,0
|
|
20231127,193200,84906675,3580,3580,3580,3580,0
|
|
20231127,193100,84906675,3580,3580,3580,3580,0
|
|
20231127,193000,84906675,3580,3580,3580,3580,0
|
|
20231127,192900,84906675,3580,3580,3580,3580,0
|
|
20231127,192800,84906675,3580,3580,3580,3580,0
|
|
20231127,192700,84906675,3580,3580,3580,3580,0
|
|
20231127,192600,84906675,3580,3580,3580,3580,0
|
|
20231127,192500,84906675,3580,3580,3580,3580,0
|
|
20231127,192400,84906675,3580,3580,3580,3580,0
|
|
20231127,192300,84906675,3580,3580,3580,3580,0
|
|
20231127,192200,84906675,3580,3580,3580,3580,0
|
|
20231127,192100,84906675,3580,3580,3580,3580,0
|
|
20231127,192000,84906675,3580,3580,3580,3580,0
|
|
20231127,191900,84906675,3580,3580,3580,3580,0
|
|
20231127,191800,84906675,3580,3580,3580,3580,0
|
|
20231127,191700,84906675,3580,3580,3580,3580,0
|
|
20231127,191600,84906675,3580,3580,3580,3580,0
|
|
20231127,191500,84906675,3580,3580,3580,3580,0
|
|
20231127,191400,84906675,3580,3580,3580,3580,0
|
|
20231127,191300,84906675,3580,3580,3580,3580,0
|
|
20231127,191200,84906675,3580,3580,3580,3580,0
|
|
20231127,191100,84906675,3580,3580,3580,3580,0
|
|
20231127,191000,84906675,3580,3580,3580,3580,0
|
|
20231127,190900,84906675,3580,3580,3580,3580,0
|
|
20231127,190800,84906675,3580,3580,3580,3580,0
|
|
20231127,190700,84906675,3580,3580,3580,3580,0
|
|
20231127,190600,84906675,3580,3580,3580,3580,195
|
|
20231127,190500,84906675,3580,3580,3580,3580,0
|
|
20231127,190400,84906675,3580,3580,3580,3580,0
|
|
20231127,190300,84906675,3580,3580,3580,3580,0
|
|
20231127,190200,84906675,3580,3580,3580,3580,0
|
|
20231127,190100,84906675,3580,3580,3580,3580,0
|
|
20231127,190000,84906675,3580,3580,3580,3580,0
|
|
20231127,185900,84906675,3580,3580,3580,3580,0
|
|
20231127,185800,84906675,3580,3580,3580,3580,0
|
|
20231127,185700,84906675,3580,3580,3580,3580,0
|
|
20231127,185600,84906675,3580,3580,3580,3580,0
|
|
20231127,185500,84906675,3580,3580,3580,3580,0
|
|
20231127,185400,84906675,3580,3580,3580,3580,0
|
|
20231127,185300,84906675,3580,3580,3580,3580,0
|
|
20231127,185200,84906675,3580,3580,3580,3580,0
|
|
20231127,185100,84906675,3580,3580,3580,3580,0
|
|
20231127,185000,84906675,3580,3580,3580,3580,0
|
|
20231127,184900,84906675,3580,3580,3580,3580,0
|
|
20231127,184800,84906675,3580,3580,3580,3580,0
|
|
20231127,184700,84906675,3580,3580,3580,3580,0
|
|
20231127,184600,84906675,3580,3580,3580,3580,0
|
|
20231127,184500,84906675,3580,3580,3580,3580,0
|
|
20231127,184400,84906675,3580,3580,3580,3580,0
|
|
20231127,184300,84906675,3580,3580,3580,3580,0
|
|
20231127,184200,84906675,3580,3580,3580,3580,0
|
|
20231127,184100,84906675,3580,3580,3580,3580,0
|
|
20231127,184000,84906675,3580,3580,3580,3580,0
|
|
20231127,183900,84906675,3580,3580,3580,3580,0
|
|
20231127,183800,84906675,3580,3580,3580,3580,0
|
|
20231127,183700,84906675,3580,3580,3580,3580,0
|
|
20231127,183600,84906675,3580,3580,3580,3580,195
|
|
20231127,183500,84906675,3580,3580,3580,3580,0
|
|
20231127,183400,84906675,3580,3580,3580,3580,0
|
|
20231127,183300,84906675,3580,3580,3580,3580,0
|
|
20231127,183200,84906675,3580,3580,3580,3580,0
|
|
20231127,183100,84906675,3580,3580,3580,3580,0
|
|
20231127,183000,84906675,3580,3580,3580,3580,0
|
|
20231127,182900,84906675,3580,3580,3580,3580,0
|
|
20231127,182800,84906675,3580,3580,3580,3580,0
|
|
20231127,182700,84906675,3580,3580,3580,3580,0
|
|
20231127,182600,84906675,3580,3580,3580,3580,0
|
|
20231127,182500,84906675,3580,3580,3580,3580,0
|
|
20231127,182400,84906675,3580,3580,3580,3580,0
|
|
20231127,182300,84906675,3580,3580,3580,3580,0
|
|
20231127,182200,84906675,3580,3580,3580,3580,0
|
|
20231127,182100,84906675,3580,3580,3580,3580,0
|
|
20231127,182000,84906675,3580,3580,3580,3580,0
|
|
20231127,181900,84906675,3580,3580,3580,3580,0
|
|
20231127,181800,84906675,3580,3580,3580,3580,0
|
|
20231127,181700,84906675,3580,3580,3580,3580,0
|
|
20231127,181600,84906675,3580,3580,3580,3580,0
|
|
20231127,181500,84906675,3580,3580,3580,3580,0
|
|
20231127,181400,84906675,3580,3580,3580,3580,0
|
|
20231127,181300,84906675,3580,3580,3580,3580,0
|
|
20231127,181200,84906675,3580,3580,3580,3580,0
|
|
20231127,181100,84906675,3580,3580,3580,3580,0
|
|
20231127,181000,84906675,3580,3580,3580,3580,0
|
|
20231127,180900,84906675,3580,3580,3580,3580,0
|
|
20231127,180800,84906675,3580,3580,3580,3580,0
|
|
20231127,180700,84906675,3580,3580,3580,3580,0
|
|
20231127,180600,84906675,3580,3580,3580,3580,195
|
|
20231127,180500,84906675,3580,3580,3580,3580,0
|
|
20231127,180400,84906675,3580,3580,3580,3580,0
|
|
20231127,180300,84906675,3580,3580,3580,3580,0
|
|
20231127,180200,84906675,3580,3580,3580,3580,0
|
|
20231127,180100,84906675,3580,3580,3580,3580,0
|
|
20231127,180000,84906675,3580,3580,3580,3580,0
|
|
20231127,175900,84906675,3580,3580,3580,3580,0
|
|
20231127,175800,84906675,3580,3580,3580,3580,0
|
|
20231127,175700,84906675,3580,3580,3580,3580,0
|
|
20231127,175600,84906675,3580,3580,3580,3580,0
|
|
20231127,175500,84906675,3580,3580,3580,3580,0
|
|
20231127,175400,84906675,3580,3580,3580,3580,0
|
|
20231127,175300,84906675,3580,3580,3580,3580,0
|
|
20231127,175200,84906675,3580,3580,3580,3580,0
|
|
20231127,175100,84906675,3580,3580,3580,3580,0
|
|
20231127,175000,84906675,3580,3580,3580,3580,0
|
|
20231127,174900,84906675,3580,3580,3580,3580,0
|
|
20231127,174800,84906675,3580,3580,3580,3580,0
|
|
20231127,174700,84906675,3580,3580,3580,3580,0
|
|
20231127,174600,84906675,3580,3580,3580,3580,0
|
|
20231127,174500,84906675,3580,3580,3580,3580,0
|
|
20231127,174400,84906675,3580,3580,3580,3580,0
|
|
20231127,174300,84906675,3580,3580,3580,3580,0
|
|
20231127,174200,84906675,3580,3580,3580,3580,0
|
|
20231127,174100,84906675,3580,3580,3580,3580,0
|
|
20231127,174000,84906675,3580,3580,3580,3580,0
|
|
20231127,173900,84906675,3580,3580,3580,3580,0
|
|
20231127,173800,84906675,3580,3580,3580,3580,0
|
|
20231127,173700,84906675,3580,3580,3580,3580,0
|
|
20231127,173600,84906675,3580,3580,3580,3580,195
|
|
20231127,173500,84906675,3580,3580,3580,3580,0
|
|
20231127,173400,84906675,3580,3580,3580,3580,0
|
|
20231127,173300,84906675,3580,3580,3580,3580,0
|
|
20231127,173200,84906675,3580,3580,3580,3580,0
|
|
20231127,173100,84906675,3580,3580,3580,3580,0
|
|
20231127,173000,84906675,3580,3580,3580,3580,0
|
|
20231127,172900,84906675,3580,3580,3580,3580,0
|
|
20231127,172800,84906675,3580,3580,3580,3580,0
|
|
20231127,172700,84906675,3580,3580,3580,3580,0
|
|
20231127,172600,84906675,3580,3580,3580,3580,0
|
|
20231127,172500,84906675,3580,3580,3580,3580,0
|
|
20231127,172400,84906675,3580,3580,3580,3580,0
|
|
20231127,172300,84906675,3580,3580,3580,3580,0
|
|
20231127,172200,84906675,3580,3580,3580,3580,0
|
|
20231127,172100,84906675,3580,3580,3580,3580,0
|
|
20231127,172000,84906675,3580,3580,3580,3580,0
|
|
20231127,171900,84906675,3580,3580,3580,3580,0
|
|
20231127,171800,84906675,3580,3580,3580,3580,0
|
|
20231127,171700,84906675,3580,3580,3580,3580,0
|
|
20231127,171600,84906675,3580,3580,3580,3580,0
|
|
20231127,171500,84906675,3580,3580,3580,3580,0
|
|
20231127,171400,84906675,3580,3580,3580,3580,0
|
|
20231127,171300,84906675,3580,3580,3580,3580,0
|
|
20231127,171200,84906675,3580,3580,3580,3580,0
|
|
20231127,171100,84906675,3580,3580,3580,3580,0
|
|
20231127,171000,84906675,3580,3580,3580,3580,0
|
|
20231127,170900,84906675,3580,3580,3580,3580,0
|
|
20231127,170800,84906675,3580,3580,3580,3580,0
|
|
20231127,170700,84906675,3580,3580,3580,3580,0
|
|
20231127,170600,84906675,3580,3580,3580,3580,195
|
|
20231127,170500,84906675,3580,3580,3580,3580,0
|
|
20231127,170400,84906675,3580,3580,3580,3580,0
|
|
20231127,170300,84906675,3580,3580,3580,3580,0
|
|
20231127,170200,84906675,3580,3580,3580,3580,0
|
|
20231127,170100,84906675,3580,3580,3580,3580,0
|
|
20231127,170000,84906675,3580,3580,3580,3580,0
|
|
20231127,165900,84906675,3580,3580,3580,3580,0
|
|
20231127,165800,84906675,3580,3580,3580,3580,0
|
|
20231127,165700,84906675,3580,3580,3580,3580,0
|
|
20231127,165600,84906675,3580,3580,3580,3580,0
|
|
20231127,165500,84906675,3580,3580,3580,3580,0
|
|
20231127,165400,84906675,3580,3580,3580,3580,0
|
|
20231127,165300,84906675,3580,3580,3580,3580,0
|
|
20231127,165200,84906675,3580,3580,3580,3580,0
|
|
20231127,165100,84906675,3580,3580,3580,3580,0
|
|
20231127,165000,84906675,3580,3580,3580,3580,0
|
|
20231127,164900,84906675,3580,3580,3580,3580,0
|
|
20231127,164800,84906675,3580,3580,3580,3580,0
|
|
20231127,164700,84906675,3580,3580,3580,3580,0
|
|
20231127,164600,84906675,3580,3580,3580,3580,0
|
|
20231127,164500,84906675,3580,3580,3580,3580,0
|
|
20231127,164400,84906675,3580,3580,3580,3580,0
|
|
20231127,164300,84906675,3580,3580,3580,3580,0
|
|
20231127,164200,84906675,3580,3580,3580,3580,0
|
|
20231127,164100,84906675,3580,3580,3580,3580,0
|
|
20231127,164000,84906675,3580,3580,3580,3580,0
|
|
20231127,163900,84906675,3580,3580,3580,3580,0
|
|
20231127,163800,84906675,3580,3580,3580,3580,0
|
|
20231127,163700,84906675,3580,3580,3580,3580,0
|
|
20231127,163600,84906675,3580,3580,3580,3580,195
|
|
20231127,163500,84906675,3580,3580,3580,3580,0
|
|
20231127,163400,84906675,3580,3580,3580,3580,0
|
|
20231127,163300,84906675,3580,3580,3580,3580,0
|
|
20231127,163200,84906675,3580,3580,3580,3580,0
|
|
20231127,163100,84906675,3580,3580,3580,3580,0
|
|
20231127,163000,84906675,3580,3580,3580,3580,0
|
|
20231127,162900,84906675,3580,3580,3580,3580,0
|
|
20231127,162800,84906675,3580,3580,3580,3580,0
|
|
20231127,162700,84906675,3580,3580,3580,3580,0
|
|
20231127,162600,84906675,3580,3580,3580,3580,0
|
|
20231127,162500,84906675,3580,3580,3580,3580,0
|
|
20231127,162400,84906675,3580,3580,3580,3580,0
|
|
20231127,162300,84906675,3580,3580,3580,3580,0
|
|
20231127,162200,84906675,3580,3580,3580,3580,0
|
|
20231127,162100,84906675,3580,3580,3580,3580,0
|
|
20231127,162000,84906675,3580,3580,3580,3580,0
|
|
20231127,161900,84906675,3580,3580,3580,3580,0
|
|
20231127,161800,84906675,3580,3580,3580,3580,0
|
|
20231127,161700,84906675,3580,3580,3580,3580,0
|
|
20231127,161600,84906675,3580,3580,3580,3580,0
|
|
20231127,161500,84906675,3580,3580,3580,3580,0
|
|
20231127,161400,84906675,3580,3580,3580,3580,0
|
|
20231127,161300,84906675,3580,3580,3580,3580,0
|
|
20231127,161200,84906675,3580,3580,3580,3580,0
|
|
20231127,161100,84906675,3580,3580,3580,3580,0
|
|
20231127,161000,84906675,3580,3580,3580,3580,0
|
|
20231127,160900,84906675,3580,3580,3580,3580,0
|
|
20231127,160800,84906675,3580,3580,3580,3580,0
|
|
20231127,160700,84906675,3580,3580,3580,3580,0
|
|
20231127,160600,84906675,3580,3580,3580,3580,195
|
|
20231127,160500,84906675,3580,3580,3580,3580,0
|
|
20231127,160400,84906675,3580,3580,3580,3580,0
|
|
20231127,160300,84906675,3580,3580,3580,3580,0
|
|
20231127,160200,84906675,3580,3580,3580,3580,0
|
|
20231127,160100,84906675,3580,3580,3580,3580,0
|
|
20231127,160000,84906675,3580,3580,3580,3580,0
|
|
20231127,155900,84906675,3580,3580,3580,3580,0
|
|
20231127,155800,84906675,3580,3580,3580,3580,0
|
|
20231127,155700,84906675,3580,3580,3580,3580,0
|
|
20231127,155600,84906675,3580,3580,3580,3580,0
|
|
20231127,155500,84906675,3580,3580,3580,3580,0
|
|
20231127,155400,84906675,3580,3580,3580,3580,0
|
|
20231127,155300,84906675,3580,3580,3580,3580,0
|
|
20231127,155200,84906675,3580,3580,3580,3580,0
|
|
20231127,155100,84906675,3580,3580,3580,3580,0
|
|
20231127,155000,84906675,3580,3580,3580,3580,0
|
|
20231127,154900,84906675,3580,3580,3580,3580,0
|
|
20231127,154800,84906675,3580,3580,3580,3580,0
|
|
20231127,154700,84906675,3580,3580,3580,3580,0
|
|
20231127,154600,84906675,3580,3580,3580,3580,0
|
|
20231127,154500,84906675,3580,3580,3580,3580,0
|
|
20231127,154400,84906675,3580,3580,3580,3580,0
|
|
20231127,154300,84906675,3580,3580,3580,3580,0
|
|
20231127,154200,84906675,3580,3580,3580,3580,0
|
|
20231127,154100,84906675,3580,3580,3580,3580,0
|
|
20231127,154000,84906675,3580,3580,3580,3580,0
|
|
20231127,153900,84906675,3580,3580,3580,3580,0
|
|
20231127,153800,84906675,3580,3580,3580,3580,0
|
|
20231127,153700,84906675,3580,3580,3580,3580,0
|
|
20231127,153600,84906675,3580,3580,3580,3580,195
|
|
20231127,153500,84906675,3580,3580,3580,3580,0
|
|
20231127,153400,84906675,3580,3580,3580,3580,0
|
|
20231127,153300,84906675,3580,3580,3580,3580,0
|
|
20231127,153200,84906675,3580,3580,3580,3580,0
|
|
20231127,153100,84906675,3580,3580,3580,3580,0
|
|
20231127,153000,84906675,3580,3580,3580,3580,195
|
|
20231127,152900,84208575,3560,3560,3560,3560,0
|
|
20231127,152800,84208575,3560,3560,3560,3560,0
|
|
20231127,152700,84208575,3560,3560,3560,3560,0
|
|
20231127,152600,84208575,3560,3560,3560,3560,0
|
|
20231127,152500,84208575,3560,3560,3560,3560,0
|
|
20231127,152400,84208575,3560,3560,3560,3560,0
|
|
20231127,152300,84208575,3560,3560,3560,3560,0
|
|
20231127,152200,84208575,3560,3560,3560,3560,0
|
|
20231127,152100,84208575,3560,3560,3560,3560,0
|
|
20231127,152000,84208575,3560,3560,3560,3560,0
|
|
20231127,151900,84208575,3560,3560,3560,3560,530
|
|
20231127,151800,82321775,3560,3560,3560,3560,0
|
|
20231127,151700,82321775,3560,3565,3565,3560,334
|
|
20231127,151600,81132690,3580,3580,3580,3580,10
|
|
20231127,151500,81096890,3580,3580,3580,3580,0
|
|
20231127,151400,81096890,3580,3580,3580,3580,0
|
|
20231127,151300,81096890,3580,3580,3580,3580,0
|
|
20231127,151200,81096890,3580,3580,3580,3580,2
|
|
20231127,151100,81089730,3580,3580,3580,3580,0
|
|
20231127,151000,81089730,3580,3580,3580,3580,0
|
|
20231127,150900,81089730,3580,3580,3580,3580,0
|
|
20231127,150800,81089730,3580,3580,3580,3580,0
|
|
20231127,150700,81089730,3580,3580,3580,3580,0
|
|
20231127,150600,81089730,3580,3580,3580,3580,0
|
|
20231127,150500,81089730,3580,3580,3580,3580,0
|
|
20231127,150400,81089730,3580,3580,3580,3580,0
|
|
20231127,150300,81089730,3580,3580,3580,3580,0
|
|
20231127,150200,81089730,3580,3580,3580,3580,0
|
|
20231127,150100,81089730,3580,3580,3580,3580,0
|
|
20231127,150000,81089730,3580,3580,3580,3580,1
|
|
20231127,145900,81086150,3585,3585,3585,3585,0
|
|
20231127,145800,81086150,3585,3585,3585,3585,0
|
|
20231127,145700,81086150,3585,3565,3585,3565,2793
|
|
20231127,145600,71087770,3565,3565,3565,3565,38
|
|
20231127,145500,70952300,3570,3570,3570,3570,28
|
|
20231127,145400,70852340,3570,3570,3570,3570,2
|
|
20231127,145300,70845200,3570,3570,3570,3570,53
|
|
20231127,145200,70655990,3570,3570,3570,3570,0
|
|
20231127,145100,70655990,3570,3570,3570,3570,300
|
|
20231127,145000,69584990,3560,3560,3560,3560,0
|
|
20231127,144900,69584990,3560,3560,3560,3560,0
|
|
20231127,144800,69584990,3560,3560,3560,3560,2
|
|
20231127,144700,69577870,3565,3565,3565,3565,0
|
|
20231127,144600,69577870,3565,3565,3565,3565,0
|
|
20231127,144500,69577870,3565,3565,3565,3565,0
|
|
20231127,144400,69577870,3565,3565,3565,3565,0
|
|
20231127,144300,69577870,3565,3565,3565,3565,0
|
|
20231127,144200,69577870,3565,3565,3565,3565,0
|
|
20231127,144100,69577870,3565,3575,3575,3565,704
|
|
20231127,144000,67066585,3585,3585,3585,3585,30
|
|
20231127,143900,66959035,3585,3585,3585,3585,0
|
|
20231127,143800,66959035,3585,3585,3585,3585,0
|
|
20231127,143700,66959035,3585,3585,3585,3585,0
|
|
20231127,143600,66959035,3585,3585,3585,3585,0
|
|
20231127,143500,66959035,3585,3585,3585,3585,0
|
|
20231127,143400,66959035,3585,3585,3585,3585,0
|
|
20231127,143300,66959035,3585,3585,3585,3585,0
|
|
20231127,143200,66959035,3585,3585,3585,3585,0
|
|
20231127,143100,66959035,3585,3585,3585,3585,0
|
|
20231127,143000,66959035,3585,3585,3585,3585,0
|
|
20231127,142900,66959035,3585,3585,3585,3585,0
|
|
20231127,142800,66959035,3585,3585,3585,3585,0
|
|
20231127,142700,66959035,3585,3585,3585,3585,0
|
|
20231127,142600,66959035,3585,3585,3585,3585,0
|
|
20231127,142500,66959035,3585,3585,3585,3585,0
|
|
20231127,142400,66959035,3585,3585,3585,3585,0
|
|
20231127,142300,66959035,3585,3585,3585,3585,0
|
|
20231127,142200,66959035,3585,3585,3585,3585,0
|
|
20231127,142100,66959035,3585,3585,3585,3585,2
|
|
20231127,142000,66951865,3585,3585,3585,3585,30
|
|
20231127,141900,66844315,3585,3585,3585,3585,0
|
|
20231127,141800,66844315,3585,3585,3585,3585,0
|
|
20231127,141700,66844315,3585,3585,3585,3585,0
|
|
20231127,141600,66844315,3585,3585,3585,3585,0
|
|
20231127,141500,66844315,3585,3580,3585,3580,37
|
|
20231127,141400,66711740,3575,3575,3575,3575,0
|
|
20231127,141300,66711740,3575,3575,3575,3575,0
|
|
20231127,141200,66711740,3575,3575,3575,3575,0
|
|
20231127,141100,66711740,3575,3575,3575,3575,0
|
|
20231127,141000,66711740,3575,3575,3575,3575,8
|
|
20231127,140900,66683140,3585,3585,3585,3585,0
|
|
20231127,140800,66683140,3585,3585,3585,3585,0
|
|
20231127,140700,66683140,3585,3585,3585,3585,0
|
|
20231127,140600,66683140,3585,3585,3585,3585,0
|
|
20231127,140500,66683140,3585,3585,3585,3585,0
|
|
20231127,140400,66683140,3585,3585,3585,3585,0
|
|
20231127,140300,66683140,3585,3585,3585,3585,0
|
|
20231127,140200,66683140,3585,3585,3585,3585,1
|
|
20231127,140100,66679555,3585,3585,3585,3585,0
|
|
20231127,140000,66679555,3585,3585,3585,3585,30
|
|
20231127,135900,66572005,3575,3575,3575,3575,0
|
|
20231127,135800,66572005,3575,3575,3575,3575,0
|
|
20231127,135700,66572005,3575,3575,3575,3575,0
|
|
20231127,135600,66572005,3575,3575,3575,3575,301
|
|
20231127,135500,65495930,3585,3585,3585,3585,0
|
|
20231127,135400,65495930,3585,3585,3585,3585,0
|
|
20231127,135300,65495930,3585,3585,3585,3585,0
|
|
20231127,135200,65495930,3585,3585,3585,3585,0
|
|
20231127,135100,65495930,3585,3585,3585,3585,0
|
|
20231127,135000,65495930,3585,3585,3585,3585,0
|
|
20231127,134900,65495930,3585,3585,3585,3585,0
|
|
20231127,134800,65495930,3585,3585,3585,3585,0
|
|
20231127,134700,65495930,3585,3585,3585,3585,0
|
|
20231127,134600,65495930,3585,3585,3585,3585,0
|
|
20231127,134500,65495930,3585,3585,3585,3585,0
|
|
20231127,134400,65495930,3585,3585,3585,3585,0
|
|
20231127,134300,65495930,3585,3585,3585,3585,0
|
|
20231127,134200,65495930,3585,3585,3585,3585,0
|
|
20231127,134100,65495930,3585,3585,3585,3585,0
|
|
20231127,134000,65495930,3585,3585,3585,3585,30
|
|
20231127,133900,65388380,3575,3575,3575,3575,0
|
|
20231127,133800,65388380,3575,3575,3575,3575,0
|
|
20231127,133700,65388380,3575,3575,3575,3575,0
|
|
20231127,133600,65388380,3575,3575,3575,3575,0
|
|
20231127,133500,65388380,3575,3575,3575,3575,7
|
|
20231127,133400,65363355,3585,3585,3585,3585,0
|
|
20231127,133300,65363355,3585,3585,3585,3585,0
|
|
20231127,133200,65363355,3585,3585,3585,3585,0
|
|
20231127,133100,65363355,3585,3585,3585,3585,0
|
|
20231127,133000,65363355,3585,3585,3585,3585,0
|
|
20231127,132900,65363355,3585,3585,3585,3585,0
|
|
20231127,132800,65363355,3585,3585,3585,3585,0
|
|
20231127,132700,65363355,3585,3585,3585,3585,0
|
|
20231127,132600,65363355,3585,3585,3585,3585,0
|
|
20231127,132500,65363355,3585,3585,3585,3585,0
|
|
20231127,132400,65363355,3585,3585,3585,3585,111
|
|
20231127,132300,64965420,3580,3580,3580,3580,0
|
|
20231127,132200,64965420,3580,3580,3580,3580,2
|
|
20231127,132100,64958260,3580,3580,3580,3580,3
|
|
20231127,132000,64947520,3580,3585,3585,3580,33
|
|
20231127,131900,64829230,3580,3580,3580,3580,0
|
|
20231127,131800,64829230,3580,3580,3580,3580,0
|
|
20231127,131700,64829230,3580,3580,3580,3580,3
|
|
20231127,131600,64818490,3585,3585,3585,3585,0
|
|
20231127,131500,64818490,3585,3585,3585,3585,0
|
|
20231127,131400,64818490,3585,3585,3585,3585,10
|
|
20231127,131300,64782640,3590,3590,3590,3590,0
|
|
20231127,131200,64782640,3590,3590,3590,3590,0
|
|
20231127,131100,64782640,3590,3590,3590,3590,1
|
|
20231127,131000,64779050,3575,3575,3575,3575,0
|
|
20231127,130900,64779050,3575,3575,3575,3575,8
|
|
20231127,130800,64750450,3590,3590,3590,3590,0
|
|
20231127,130700,64750450,3590,3590,3590,3590,0
|
|
20231127,130600,64750450,3590,3590,3590,3590,0
|
|
20231127,130500,64750450,3590,3590,3590,3590,0
|
|
20231127,130400,64750450,3590,3590,3590,3590,0
|
|
20231127,130300,64750450,3590,3590,3590,3590,0
|
|
20231127,130200,64750450,3590,3590,3590,3590,0
|
|
20231127,130100,64750450,3590,3590,3590,3590,0
|
|
20231127,130000,64750450,3590,3590,3590,3590,30
|
|
20231127,125900,64642750,3590,3590,3590,3590,4
|
|
20231127,125800,64628390,3595,3595,3595,3595,0
|
|
20231127,125700,64628390,3595,3595,3595,3595,0
|
|
20231127,125600,64628390,3595,3595,3595,3595,0
|
|
20231127,125500,64628390,3595,3595,3595,3595,37
|
|
20231127,125400,64495375,3595,3595,3595,3595,0
|
|
20231127,125300,64495375,3595,3595,3595,3595,0
|
|
20231127,125200,64495375,3595,3595,3595,3595,1
|
|
20231127,125100,64491780,3570,3570,3570,3570,0
|
|
20231127,125000,64491780,3570,3570,3570,3570,0
|
|
20231127,124900,64491780,3570,3570,3570,3570,0
|
|
20231127,124800,64491780,3570,3570,3570,3570,0
|
|
20231127,124700,64491780,3570,3570,3570,3570,0
|
|
20231127,124600,64491780,3570,3575,3575,3570,125
|
|
20231127,124500,64045250,3600,3600,3600,3600,0
|
|
20231127,124400,64045250,3600,3600,3600,3600,0
|
|
20231127,124300,64045250,3600,3600,3600,3600,0
|
|
20231127,124200,64045250,3600,3600,3600,3600,0
|
|
20231127,124100,64045250,3600,3600,3600,3600,0
|
|
20231127,124000,64045250,3600,3600,3600,3600,30
|
|
20231127,123900,63937250,3600,3600,3600,3600,0
|
|
20231127,123800,63937250,3600,3600,3600,3600,0
|
|
20231127,123700,63937250,3600,3600,3600,3600,0
|
|
20231127,123600,63937250,3600,3600,3600,3600,0
|
|
20231127,123500,63937250,3600,3600,3600,3600,0
|
|
20231127,123400,63937250,3600,3600,3600,3600,0
|
|
20231127,123300,63937250,3600,3600,3600,3600,0
|
|
20231127,123200,63937250,3600,3600,3600,3600,0
|
|
20231127,123100,63937250,3600,3600,3600,3600,0
|
|
20231127,123000,63937250,3600,3600,3600,3600,3
|
|
20231127,122900,63926450,3600,3600,3600,3600,1
|
|
20231127,122800,63922850,3570,3570,3570,3570,0
|
|
20231127,122700,63922850,3570,3570,3570,3570,1
|
|
20231127,122600,63919280,3575,3575,3575,3575,0
|
|
20231127,122500,63919280,3575,3575,3575,3575,235
|
|
20231127,122400,63079155,3605,3605,3605,3605,0
|
|
20231127,122300,63079155,3605,3605,3605,3605,0
|
|
20231127,122200,63079155,3605,3605,3605,3605,0
|
|
20231127,122100,63079155,3605,3605,3605,3605,0
|
|
20231127,122000,63079155,3605,3595,3605,3595,30
|
|
20231127,121900,62971180,3590,3590,3590,3590,0
|
|
20231127,121800,62971180,3590,3590,3590,3590,0
|
|
20231127,121700,62971180,3590,3590,3590,3590,0
|
|
20231127,121600,62971180,3590,3590,3590,3590,0
|
|
20231127,121500,62971180,3590,3590,3590,3590,0
|
|
20231127,121400,62971180,3590,3590,3590,3590,0
|
|
20231127,121300,62971180,3590,3590,3590,3590,0
|
|
20231127,121200,62971180,3590,3590,3590,3590,0
|
|
20231127,121100,62971180,3590,3590,3590,3590,7
|
|
20231127,121000,62946050,3605,3600,3605,3600,138
|
|
20231127,120900,62448835,3590,3590,3590,3590,0
|
|
20231127,120800,62448835,3590,3590,3590,3590,8
|
|
20231127,120700,62420115,3600,3600,3600,3600,0
|
|
20231127,120600,62420115,3600,3600,3600,3600,0
|
|
20231127,120500,62420115,3600,3600,3600,3600,0
|
|
20231127,120400,62420115,3600,3600,3600,3600,0
|
|
20231127,120300,62420115,3600,3600,3600,3600,0
|
|
20231127,120200,62420115,3600,3600,3600,3600,0
|
|
20231127,120100,62420115,3600,3600,3600,3600,0
|
|
20231127,120000,62420115,3600,3595,3605,3595,31
|
|
20231127,115900,62308615,3590,3590,3590,3590,10
|
|
20231127,115800,62272715,3590,3590,3590,3590,0
|
|
20231127,115700,62272715,3590,3590,3590,3590,0
|
|
20231127,115600,62272715,3590,3590,3590,3590,17
|
|
20231127,115500,62211685,3595,3595,3595,3595,0
|
|
20231127,115400,62211685,3595,3595,3595,3595,0
|
|
20231127,115300,62211685,3595,3595,3595,3595,0
|
|
20231127,115200,62211685,3595,3595,3595,3595,0
|
|
20231127,115100,62211685,3595,3595,3595,3595,0
|
|
20231127,115000,62211685,3595,3595,3595,3595,0
|
|
20231127,114900,62211685,3595,3595,3595,3595,0
|
|
20231127,114800,62211685,3595,3595,3595,3595,0
|
|
20231127,114700,62211685,3595,3595,3595,3595,0
|
|
20231127,114600,62211685,3595,3595,3595,3595,0
|
|
20231127,114500,62211685,3595,3595,3595,3595,0
|
|
20231127,114400,62211685,3595,3595,3595,3595,0
|
|
20231127,114300,62211685,3595,3595,3595,3595,0
|
|
20231127,114200,62211685,3595,3595,3595,3595,0
|
|
20231127,114100,62211685,3595,3595,3595,3595,0
|
|
20231127,114000,62211685,3595,3595,3595,3595,30
|
|
20231127,113900,62103835,3575,3575,3575,3575,0
|
|
20231127,113800,62103835,3575,3575,3575,3575,0
|
|
20231127,113700,62103835,3575,3575,3575,3575,30
|
|
20231127,113600,61996585,3605,3605,3605,3605,0
|
|
20231127,113500,61996585,3605,3575,3605,3575,315
|
|
20231127,113400,60863770,3575,3575,3575,3575,2
|
|
20231127,113300,60856620,3575,3575,3575,3575,0
|
|
20231127,113200,60856620,3575,3575,3575,3575,0
|
|
20231127,113100,60856620,3575,3575,3575,3575,0
|
|
20231127,113000,60856620,3575,3575,3575,3575,4
|
|
20231127,112900,60842320,3575,3575,3575,3575,0
|
|
20231127,112800,60842320,3575,3575,3575,3575,13
|
|
20231127,112700,60795845,3575,3575,3575,3575,45
|
|
20231127,112600,60634970,3575,3575,3575,3575,11
|
|
20231127,112500,60595645,3575,3575,3575,3575,83
|
|
20231127,112400,60298920,3600,3600,3600,3600,0
|
|
20231127,112300,60298920,3600,3600,3600,3600,0
|
|
20231127,112200,60298920,3600,3600,3600,3600,5
|
|
20231127,112100,60280920,3600,3585,3600,3585,137
|
|
20231127,112000,59787825,3585,3585,3585,3585,30
|
|
20231127,111900,59680275,3565,3570,3570,3565,800
|
|
20231127,111800,56826895,3565,3565,3565,3565,0
|
|
20231127,111700,56826895,3565,3610,3610,3565,501
|
|
20231127,111600,55036275,3585,3585,3585,3585,0
|
|
20231127,111500,55036275,3585,3585,3585,3585,2
|
|
20231127,111400,55029105,3585,3585,3585,3585,0
|
|
20231127,111300,55029105,3585,3585,3585,3585,0
|
|
20231127,111200,55029105,3585,3585,3585,3585,0
|
|
20231127,111100,55029105,3585,3585,3585,3585,0
|
|
20231127,111000,55029105,3585,3585,3585,3585,4
|
|
20231127,110900,55014765,3585,3585,3585,3585,0
|
|
20231127,110800,55014765,3585,3585,3585,3585,0
|
|
20231127,110700,55014765,3585,3590,3590,3585,9
|
|
20231127,110600,54982495,3615,3615,3615,3615,0
|
|
20231127,110500,54982495,3615,3615,3615,3615,0
|
|
20231127,110400,54982495,3615,3615,3615,3615,0
|
|
20231127,110300,54982495,3615,3615,3615,3615,168
|
|
20231127,110200,54375175,3615,3615,3615,3615,0
|
|
20231127,110100,54375175,3615,3615,3615,3615,220
|
|
20231127,110000,53579875,3615,3615,3615,3615,34
|
|
20231127,105900,53456965,3600,3600,3600,3600,0
|
|
20231127,105800,53456965,3600,3600,3600,3600,0
|
|
20231127,105700,53456965,3600,3600,3600,3600,0
|
|
20231127,105600,53456965,3600,3600,3600,3600,0
|
|
20231127,105500,53456965,3600,3600,3600,3600,0
|
|
20231127,105400,53456965,3600,3600,3600,3600,100
|
|
20231127,105300,53096965,3595,3595,3595,3595,0
|
|
20231127,105200,53096965,3595,3595,3595,3595,0
|
|
20231127,105100,53096965,3595,3595,3595,3595,100
|
|
20231127,105000,52737465,3615,3615,3615,3615,0
|
|
20231127,104900,52737465,3615,3615,3615,3615,140
|
|
20231127,104800,52231365,3595,3595,3595,3595,0
|
|
20231127,104700,52231365,3595,3595,3595,3595,0
|
|
20231127,104600,52231365,3595,3595,3595,3595,0
|
|
20231127,104500,52231365,3595,3595,3595,3595,66
|
|
20231127,104400,51994095,3615,3615,3615,3615,0
|
|
20231127,104300,51994095,3615,3615,3615,3615,1
|
|
20231127,104200,51990480,3595,3610,3610,3595,162
|
|
20231127,104100,51406500,3620,3620,3620,3620,0
|
|
20231127,104000,51406500,3620,3615,3620,3615,305
|
|
20231127,103900,50302450,3610,3610,3610,3610,0
|
|
20231127,103800,50302450,3610,3610,3610,3610,0
|
|
20231127,103700,50302450,3610,3610,3610,3610,0
|
|
20231127,103600,50302450,3610,3610,3610,3610,0
|
|
20231127,103500,50302450,3610,3610,3610,3610,0
|
|
20231127,103400,50302450,3610,3585,3610,3585,288
|
|
20231127,103300,49268515,3585,3585,3585,3585,407
|
|
20231127,103200,47809420,3580,3580,3580,3580,0
|
|
20231127,103100,47809420,3580,3580,3580,3580,0
|
|
20231127,103000,47809420,3580,3580,3580,3580,0
|
|
20231127,102900,47809420,3580,3580,3580,3580,1036
|
|
20231127,102800,44100540,3575,3575,3575,3575,0
|
|
20231127,102700,44100540,3575,3580,3580,3575,263
|
|
20231127,102600,43160000,3570,3570,3570,3570,0
|
|
20231127,102500,43160000,3570,3570,3570,3570,0
|
|
20231127,102400,43160000,3570,3570,3570,3570,0
|
|
20231127,102300,43160000,3570,3570,3570,3570,0
|
|
20231127,102200,43160000,3570,3570,3570,3570,0
|
|
20231127,102100,43160000,3570,3570,3570,3570,0
|
|
20231127,102000,43160000,3570,3570,3570,3570,2321
|
|
20231127,101900,34874030,3570,3570,3570,3570,1
|
|
20231127,101800,34870460,3570,3570,3570,3570,0
|
|
20231127,101700,34870460,3570,3570,3570,3570,0
|
|
20231127,101600,34870460,3570,3570,3570,3570,0
|
|
20231127,101500,34870460,3570,3570,3570,3570,358
|
|
20231127,101400,33592400,3570,3570,3570,3570,76
|
|
20231127,101300,33321080,3565,3565,3565,3565,0
|
|
20231127,101200,33321080,3565,3565,3565,3565,37
|
|
20231127,101100,33189175,3565,3565,3565,3565,0
|
|
20231127,101000,33189175,3565,3565,3565,3565,168
|
|
20231127,100900,32590255,3570,3570,3570,3570,0
|
|
20231127,100800,32590255,3570,3570,3570,3570,0
|
|
20231127,100700,32590255,3570,3570,3570,3570,1
|
|
20231127,100600,32586685,3565,3570,3570,3565,639
|
|
20231127,100500,30305500,3570,3570,3570,3570,0
|
|
20231127,100400,30305500,3570,3570,3570,3570,156
|
|
20231127,100300,29748580,3575,3575,3575,3575,4
|
|
20231127,100200,29734280,3580,3580,3580,3580,0
|
|
20231127,100100,29734280,3580,3580,3580,3580,0
|
|
20231127,100000,29734280,3580,3575,3580,3575,31
|
|
20231127,095900,29623305,3570,3575,3575,3570,30
|
|
20231127,095800,29516155,3580,3580,3580,3580,0
|
|
20231127,095700,29516155,3580,3580,3580,3580,131
|
|
20231127,095600,29047175,3580,3580,3580,3580,0
|
|
20231127,095500,29047175,3580,3580,3580,3580,5
|
|
20231127,095400,29029275,3575,3575,3575,3575,0
|
|
20231127,095300,29029275,3575,3575,3575,3575,0
|
|
20231127,095200,29029275,3575,3575,3575,3575,1
|
|
20231127,095100,29025700,3585,3585,3585,3585,1327
|
|
20231127,095000,24268405,3590,3590,3590,3590,12
|
|
20231127,094900,24225325,3590,3590,3590,3590,16
|
|
20231127,094800,24167885,3590,3590,3590,3590,0
|
|
20231127,094700,24167885,3590,3590,3590,3590,0
|
|
20231127,094600,24167885,3590,3590,3590,3590,359
|
|
20231127,094500,22879075,3600,3600,3600,3600,108
|
|
20231127,094400,22490275,3600,3595,3600,3595,315
|
|
20231127,094300,21357435,3595,3595,3595,3595,0
|
|
20231127,094200,21357435,3595,3595,3595,3590,452
|
|
20231127,094100,19732590,3590,3590,3590,3590,81
|
|
20231127,094000,19441800,3590,3595,3595,3590,59
|
|
20231127,093900,19229835,3585,3585,3585,3585,371
|
|
20231127,093800,17899800,3585,3580,3585,3580,12
|
|
20231127,093700,17856835,3580,3580,3580,3580,15
|
|
20231127,093600,17803135,3580,3580,3580,3580,1
|
|
20231127,093500,17799555,3575,3575,3575,3575,0
|
|
20231127,093400,17799555,3575,3575,3575,3575,0
|
|
20231127,093300,17799555,3575,3575,3575,3575,0
|
|
20231127,093200,17799555,3575,3575,3575,3575,5
|
|
20231127,093100,17781680,3575,3575,3575,3575,0
|
|
20231127,093000,17781680,3575,3570,3575,3570,56
|
|
20231127,092900,17581750,3565,3565,3565,3565,0
|
|
20231127,092800,17581750,3565,3565,3565,3565,0
|
|
20231127,092700,17581750,3565,3565,3565,3565,0
|
|
20231127,092600,17581750,3565,3565,3565,3565,0
|
|
20231127,092500,17581750,3565,3570,3570,3565,1546
|
|
20231127,092400,12065710,3575,3575,3575,3575,28
|
|
20231127,092300,11965610,3575,3575,3575,3575,5
|
|
20231127,092200,11947735,3575,3575,3575,3575,396
|
|
20231127,092100,10532035,3580,3580,3580,3580,388
|
|
20231127,092000,9142995,3600,3590,3600,3590,31
|
|
20231127,091900,9031505,3580,3580,3580,3580,2
|
|
20231127,091800,9024345,3575,3575,3575,3575,0
|
|
20231127,091700,9024345,3575,3575,3575,3575,0
|
|
20231127,091600,9024345,3575,3575,3575,3575,25
|
|
20231127,091500,8934970,3580,3575,3580,3575,11
|
|
20231127,091400,8895640,3580,3580,3580,3580,162
|
|
20231127,091300,8315680,3585,3585,3585,3585,16
|
|
20231127,091200,8258320,3570,3590,3590,3570,514
|
|
20231127,091100,6418945,3590,3590,3590,3590,14
|
|
20231127,091000,6368685,3590,3590,3590,3590,99
|
|
20231127,090900,6013275,3595,3600,3600,3595,2
|
|
20231127,090800,6006080,3600,3600,3600,3600,0
|
|
20231127,090700,6006080,3600,3600,3600,3600,0
|
|
20231127,090600,6006080,3600,3600,3600,3600,0
|
|
20231127,090500,6006080,3600,3600,3600,3600,0
|
|
20231127,090400,6006080,3600,3600,3600,3600,0
|
|
20231127,090300,6006080,3600,3600,3600,3595,112
|
|
20231127,090200,5602885,3600,3600,3600,3600,0
|
|
20231127,090100,5602885,3600,3600,3600,3600,1
|
|
20231127,090000,5599285,3600,3640,3640,3600,1541
|