703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,204000,38245020,9600,9600,9600,9600,82
|
|
20231127,203900,38245020,9600,9600,9600,9600,0
|
|
20231127,203800,38245020,9600,9600,9600,9600,0
|
|
20231127,203700,38245020,9600,9600,9600,9600,0
|
|
20231127,203600,38245020,9600,9600,9600,9600,0
|
|
20231127,203500,38245020,9600,9600,9600,9600,0
|
|
20231127,203400,38245020,9600,9600,9600,9600,0
|
|
20231127,203300,38245020,9600,9600,9600,9600,0
|
|
20231127,203200,38245020,9600,9600,9600,9600,0
|
|
20231127,203100,38245020,9600,9600,9600,9600,0
|
|
20231127,203000,38245020,9600,9600,9600,9600,0
|
|
20231127,202900,38245020,9600,9600,9600,9600,0
|
|
20231127,202800,38245020,9600,9600,9600,9600,0
|
|
20231127,202700,38245020,9600,9600,9600,9600,0
|
|
20231127,202600,38245020,9600,9600,9600,9600,0
|
|
20231127,202500,38245020,9600,9600,9600,9600,0
|
|
20231127,202400,38245020,9600,9600,9600,9600,0
|
|
20231127,202300,38245020,9600,9600,9600,9600,0
|
|
20231127,202200,38245020,9600,9600,9600,9600,0
|
|
20231127,202100,38245020,9600,9600,9600,9600,0
|
|
20231127,202000,38245020,9600,9600,9600,9600,0
|
|
20231127,201900,38245020,9600,9600,9600,9600,0
|
|
20231127,201800,38245020,9600,9600,9600,9600,0
|
|
20231127,201700,38245020,9600,9600,9600,9600,0
|
|
20231127,201600,38245020,9600,9600,9600,9600,0
|
|
20231127,201500,38245020,9600,9600,9600,9600,0
|
|
20231127,201400,38245020,9600,9600,9600,9600,0
|
|
20231127,201300,38245020,9600,9600,9600,9600,0
|
|
20231127,201200,38245020,9600,9600,9600,9600,0
|
|
20231127,201100,38245020,9600,9600,9600,9600,0
|
|
20231127,201000,38245020,9600,9600,9600,9600,82
|
|
20231127,200900,38245020,9600,9600,9600,9600,0
|
|
20231127,200800,38245020,9600,9600,9600,9600,0
|
|
20231127,200700,38245020,9600,9600,9600,9600,0
|
|
20231127,200600,38245020,9600,9600,9600,9600,0
|
|
20231127,200500,38245020,9600,9600,9600,9600,0
|
|
20231127,200400,38245020,9600,9600,9600,9600,0
|
|
20231127,200300,38245020,9600,9600,9600,9600,0
|
|
20231127,200200,38245020,9600,9600,9600,9600,0
|
|
20231127,200100,38245020,9600,9600,9600,9600,0
|
|
20231127,200000,38245020,9600,9600,9600,9600,0
|
|
20231127,195900,38245020,9600,9600,9600,9600,0
|
|
20231127,195800,38245020,9600,9600,9600,9600,0
|
|
20231127,195700,38245020,9600,9600,9600,9600,0
|
|
20231127,195600,38245020,9600,9600,9600,9600,0
|
|
20231127,195500,38245020,9600,9600,9600,9600,0
|
|
20231127,195400,38245020,9600,9600,9600,9600,0
|
|
20231127,195300,38245020,9600,9600,9600,9600,0
|
|
20231127,195200,38245020,9600,9600,9600,9600,0
|
|
20231127,195100,38245020,9600,9600,9600,9600,0
|
|
20231127,195000,38245020,9600,9600,9600,9600,0
|
|
20231127,194900,38245020,9600,9600,9600,9600,0
|
|
20231127,194800,38245020,9600,9600,9600,9600,0
|
|
20231127,194700,38245020,9600,9600,9600,9600,0
|
|
20231127,194600,38245020,9600,9600,9600,9600,0
|
|
20231127,194500,38245020,9600,9600,9600,9600,0
|
|
20231127,194400,38245020,9600,9600,9600,9600,0
|
|
20231127,194300,38245020,9600,9600,9600,9600,0
|
|
20231127,194200,38245020,9600,9600,9600,9600,0
|
|
20231127,194100,38245020,9600,9600,9600,9600,0
|
|
20231127,194000,38245020,9600,9600,9600,9600,82
|
|
20231127,193900,38245020,9600,9600,9600,9600,0
|
|
20231127,193800,38245020,9600,9600,9600,9600,0
|
|
20231127,193700,38245020,9600,9600,9600,9600,0
|
|
20231127,193600,38245020,9600,9600,9600,9600,0
|
|
20231127,193500,38245020,9600,9600,9600,9600,0
|
|
20231127,193400,38245020,9600,9600,9600,9600,0
|
|
20231127,193300,38245020,9600,9600,9600,9600,0
|
|
20231127,193200,38245020,9600,9600,9600,9600,0
|
|
20231127,193100,38245020,9600,9600,9600,9600,0
|
|
20231127,193000,38245020,9600,9600,9600,9600,0
|
|
20231127,192900,38245020,9600,9600,9600,9600,0
|
|
20231127,192800,38245020,9600,9600,9600,9600,0
|
|
20231127,192700,38245020,9600,9600,9600,9600,0
|
|
20231127,192600,38245020,9600,9600,9600,9600,0
|
|
20231127,192500,38245020,9600,9600,9600,9600,0
|
|
20231127,192400,38245020,9600,9600,9600,9600,0
|
|
20231127,192300,38245020,9600,9600,9600,9600,0
|
|
20231127,192200,38245020,9600,9600,9600,9600,0
|
|
20231127,192100,38245020,9600,9600,9600,9600,0
|
|
20231127,192000,38245020,9600,9600,9600,9600,0
|
|
20231127,191900,38245020,9600,9600,9600,9600,0
|
|
20231127,191800,38245020,9600,9600,9600,9600,0
|
|
20231127,191700,38245020,9600,9600,9600,9600,0
|
|
20231127,191600,38245020,9600,9600,9600,9600,0
|
|
20231127,191500,38245020,9600,9600,9600,9600,0
|
|
20231127,191400,38245020,9600,9600,9600,9600,0
|
|
20231127,191300,38245020,9600,9600,9600,9600,0
|
|
20231127,191200,38245020,9600,9600,9600,9600,0
|
|
20231127,191100,38245020,9600,9600,9600,9600,0
|
|
20231127,191000,38245020,9600,9600,9600,9600,82
|
|
20231127,190900,38245020,9600,9600,9600,9600,0
|
|
20231127,190800,38245020,9600,9600,9600,9600,0
|
|
20231127,190700,38245020,9600,9600,9600,9600,0
|
|
20231127,190600,38245020,9600,9600,9600,9600,0
|
|
20231127,190500,38245020,9600,9600,9600,9600,0
|
|
20231127,190400,38245020,9600,9600,9600,9600,0
|
|
20231127,190300,38245020,9600,9600,9600,9600,0
|
|
20231127,190200,38245020,9600,9600,9600,9600,0
|
|
20231127,190100,38245020,9600,9600,9600,9600,0
|
|
20231127,190000,38245020,9600,9600,9600,9600,0
|
|
20231127,185900,38245020,9600,9600,9600,9600,0
|
|
20231127,185800,38245020,9600,9600,9600,9600,0
|
|
20231127,185700,38245020,9600,9600,9600,9600,0
|
|
20231127,185600,38245020,9600,9600,9600,9600,0
|
|
20231127,185500,38245020,9600,9600,9600,9600,0
|
|
20231127,185400,38245020,9600,9600,9600,9600,0
|
|
20231127,185300,38245020,9600,9600,9600,9600,0
|
|
20231127,185200,38245020,9600,9600,9600,9600,0
|
|
20231127,185100,38245020,9600,9600,9600,9600,0
|
|
20231127,185000,38245020,9600,9600,9600,9600,0
|
|
20231127,184900,38245020,9600,9600,9600,9600,0
|
|
20231127,184800,38245020,9600,9600,9600,9600,0
|
|
20231127,184700,38245020,9600,9600,9600,9600,0
|
|
20231127,184600,38245020,9600,9600,9600,9600,0
|
|
20231127,184500,38245020,9600,9600,9600,9600,0
|
|
20231127,184400,38245020,9600,9600,9600,9600,0
|
|
20231127,184300,38245020,9600,9600,9600,9600,0
|
|
20231127,184200,38245020,9600,9600,9600,9600,0
|
|
20231127,184100,38245020,9600,9600,9600,9600,0
|
|
20231127,184000,38245020,9600,9600,9600,9600,82
|
|
20231127,183900,38245020,9600,9600,9600,9600,0
|
|
20231127,183800,38245020,9600,9600,9600,9600,0
|
|
20231127,183700,38245020,9600,9600,9600,9600,0
|
|
20231127,183600,38245020,9600,9600,9600,9600,0
|
|
20231127,183500,38245020,9600,9600,9600,9600,0
|
|
20231127,183400,38245020,9600,9600,9600,9600,0
|
|
20231127,183300,38245020,9600,9600,9600,9600,0
|
|
20231127,183200,38245020,9600,9600,9600,9600,0
|
|
20231127,183100,38245020,9600,9600,9600,9600,0
|
|
20231127,183000,38245020,9600,9600,9600,9600,0
|
|
20231127,182900,38245020,9600,9600,9600,9600,0
|
|
20231127,182800,38245020,9600,9600,9600,9600,0
|
|
20231127,182700,38245020,9600,9600,9600,9600,0
|
|
20231127,182600,38245020,9600,9600,9600,9600,0
|
|
20231127,182500,38245020,9600,9600,9600,9600,0
|
|
20231127,182400,38245020,9600,9600,9600,9600,0
|
|
20231127,182300,38245020,9600,9600,9600,9600,0
|
|
20231127,182200,38245020,9600,9600,9600,9600,0
|
|
20231127,182100,38245020,9600,9600,9600,9600,0
|
|
20231127,182000,38245020,9600,9600,9600,9600,0
|
|
20231127,181900,38245020,9600,9600,9600,9600,0
|
|
20231127,181800,38245020,9600,9600,9600,9600,0
|
|
20231127,181700,38245020,9600,9600,9600,9600,0
|
|
20231127,181600,38245020,9600,9600,9600,9600,0
|
|
20231127,181500,38245020,9600,9600,9600,9600,0
|
|
20231127,181400,38245020,9600,9600,9600,9600,0
|
|
20231127,181300,38245020,9600,9600,9600,9600,0
|
|
20231127,181200,38245020,9600,9600,9600,9600,0
|
|
20231127,181100,38245020,9600,9600,9600,9600,0
|
|
20231127,181000,38245020,9600,9600,9600,9600,82
|
|
20231127,180900,38245020,9600,9600,9600,9600,0
|
|
20231127,180800,38245020,9600,9600,9600,9600,0
|
|
20231127,180700,38245020,9600,9600,9600,9600,0
|
|
20231127,180600,38245020,9600,9600,9600,9600,0
|
|
20231127,180500,38245020,9600,9600,9600,9600,0
|
|
20231127,180400,38245020,9600,9600,9600,9600,0
|
|
20231127,180300,38245020,9600,9600,9600,9600,0
|
|
20231127,180200,38245020,9600,9600,9600,9600,0
|
|
20231127,180100,38245020,9600,9600,9600,9600,0
|
|
20231127,180000,38245020,9600,9600,9600,9600,0
|
|
20231127,175900,38245020,9600,9600,9600,9600,0
|
|
20231127,175800,38245020,9600,9600,9600,9600,0
|
|
20231127,175700,38245020,9600,9600,9600,9600,0
|
|
20231127,175600,38245020,9600,9600,9600,9600,0
|
|
20231127,175500,38245020,9600,9600,9600,9600,0
|
|
20231127,175400,38245020,9600,9600,9600,9600,0
|
|
20231127,175300,38245020,9600,9600,9600,9600,0
|
|
20231127,175200,38245020,9600,9600,9600,9600,0
|
|
20231127,175100,38245020,9600,9600,9600,9600,0
|
|
20231127,175000,38245020,9600,9600,9600,9600,0
|
|
20231127,174900,38245020,9600,9600,9600,9600,0
|
|
20231127,174800,38245020,9600,9600,9600,9600,0
|
|
20231127,174700,38245020,9600,9600,9600,9600,0
|
|
20231127,174600,38245020,9600,9600,9600,9600,0
|
|
20231127,174500,38245020,9600,9600,9600,9600,0
|
|
20231127,174400,38245020,9600,9600,9600,9600,0
|
|
20231127,174300,38245020,9600,9600,9600,9600,0
|
|
20231127,174200,38245020,9600,9600,9600,9600,0
|
|
20231127,174100,38245020,9600,9600,9600,9600,0
|
|
20231127,174000,38245020,9600,9600,9600,9600,82
|
|
20231127,173900,38245020,9600,9600,9600,9600,0
|
|
20231127,173800,38245020,9600,9600,9600,9600,0
|
|
20231127,173700,38245020,9600,9600,9600,9600,0
|
|
20231127,173600,38245020,9600,9600,9600,9600,0
|
|
20231127,173500,38245020,9600,9600,9600,9600,0
|
|
20231127,173400,38245020,9600,9600,9600,9600,0
|
|
20231127,173300,38245020,9600,9600,9600,9600,0
|
|
20231127,173200,38245020,9600,9600,9600,9600,0
|
|
20231127,173100,38245020,9600,9600,9600,9600,0
|
|
20231127,173000,38245020,9600,9600,9600,9600,0
|
|
20231127,172900,38245020,9600,9600,9600,9600,0
|
|
20231127,172800,38245020,9600,9600,9600,9600,0
|
|
20231127,172700,38245020,9600,9600,9600,9600,0
|
|
20231127,172600,38245020,9600,9600,9600,9600,0
|
|
20231127,172500,38245020,9600,9600,9600,9600,0
|
|
20231127,172400,38245020,9600,9600,9600,9600,0
|
|
20231127,172300,38245020,9600,9600,9600,9600,0
|
|
20231127,172200,38245020,9600,9600,9600,9600,0
|
|
20231127,172100,38245020,9600,9600,9600,9600,0
|
|
20231127,172000,38245020,9600,9600,9600,9600,0
|
|
20231127,171900,38245020,9600,9600,9600,9600,0
|
|
20231127,171800,38245020,9600,9600,9600,9600,0
|
|
20231127,171700,38245020,9600,9600,9600,9600,0
|
|
20231127,171600,38245020,9600,9600,9600,9600,0
|
|
20231127,171500,38245020,9600,9600,9600,9600,0
|
|
20231127,171400,38245020,9600,9600,9600,9600,0
|
|
20231127,171300,38245020,9600,9600,9600,9600,0
|
|
20231127,171200,38245020,9600,9600,9600,9600,0
|
|
20231127,171100,38245020,9600,9600,9600,9600,0
|
|
20231127,171000,38245020,9600,9600,9600,9600,82
|
|
20231127,170900,38245020,9600,9600,9600,9600,0
|
|
20231127,170800,38245020,9600,9600,9600,9600,0
|
|
20231127,170700,38245020,9600,9600,9600,9600,0
|
|
20231127,170600,38245020,9600,9600,9600,9600,0
|
|
20231127,170500,38245020,9600,9600,9600,9600,0
|
|
20231127,170400,38245020,9600,9600,9600,9600,0
|
|
20231127,170300,38245020,9600,9600,9600,9600,0
|
|
20231127,170200,38245020,9600,9600,9600,9600,0
|
|
20231127,170100,38245020,9600,9600,9600,9600,0
|
|
20231127,170000,38245020,9600,9600,9600,9600,0
|
|
20231127,165900,38245020,9600,9600,9600,9600,0
|
|
20231127,165800,38245020,9600,9600,9600,9600,0
|
|
20231127,165700,38245020,9600,9600,9600,9600,0
|
|
20231127,165600,38245020,9600,9600,9600,9600,0
|
|
20231127,165500,38245020,9600,9600,9600,9600,0
|
|
20231127,165400,38245020,9600,9600,9600,9600,0
|
|
20231127,165300,38245020,9600,9600,9600,9600,0
|
|
20231127,165200,38245020,9600,9600,9600,9600,0
|
|
20231127,165100,38245020,9600,9600,9600,9600,0
|
|
20231127,165000,38245020,9600,9600,9600,9600,0
|
|
20231127,164900,38245020,9600,9600,9600,9600,0
|
|
20231127,164800,38245020,9600,9600,9600,9600,0
|
|
20231127,164700,38245020,9600,9600,9600,9600,0
|
|
20231127,164600,38245020,9600,9600,9600,9600,0
|
|
20231127,164500,38245020,9600,9600,9600,9600,0
|
|
20231127,164400,38245020,9600,9600,9600,9600,0
|
|
20231127,164300,38245020,9600,9600,9600,9600,0
|
|
20231127,164200,38245020,9600,9600,9600,9600,0
|
|
20231127,164100,38245020,9600,9600,9600,9600,0
|
|
20231127,164000,38245020,9600,9600,9600,9600,82
|
|
20231127,163900,38245020,9600,9600,9600,9600,0
|
|
20231127,163800,38245020,9600,9600,9600,9600,0
|
|
20231127,163700,38245020,9600,9600,9600,9600,0
|
|
20231127,163600,38245020,9600,9600,9600,9600,0
|
|
20231127,163500,38245020,9600,9600,9600,9600,0
|
|
20231127,163400,38245020,9600,9600,9600,9600,0
|
|
20231127,163300,38245020,9600,9600,9600,9600,0
|
|
20231127,163200,38245020,9600,9600,9600,9600,0
|
|
20231127,163100,38245020,9600,9600,9600,9600,0
|
|
20231127,163000,38245020,9600,9600,9600,9600,0
|
|
20231127,162900,38245020,9600,9600,9600,9600,0
|
|
20231127,162800,38245020,9600,9600,9600,9600,0
|
|
20231127,162700,38245020,9600,9600,9600,9600,0
|
|
20231127,162600,38245020,9600,9600,9600,9600,0
|
|
20231127,162500,38245020,9600,9600,9600,9600,0
|
|
20231127,162400,38245020,9600,9600,9600,9600,0
|
|
20231127,162300,38245020,9600,9600,9600,9600,0
|
|
20231127,162200,38245020,9600,9600,9600,9600,0
|
|
20231127,162100,38245020,9600,9600,9600,9600,0
|
|
20231127,162000,38245020,9600,9600,9600,9600,0
|
|
20231127,161900,38245020,9600,9600,9600,9600,0
|
|
20231127,161800,38245020,9600,9600,9600,9600,0
|
|
20231127,161700,38245020,9600,9600,9600,9600,0
|
|
20231127,161600,38245020,9600,9600,9600,9600,0
|
|
20231127,161500,38245020,9600,9600,9600,9600,0
|
|
20231127,161400,38245020,9600,9600,9600,9600,0
|
|
20231127,161300,38245020,9600,9600,9600,9600,0
|
|
20231127,161200,38245020,9600,9600,9600,9600,0
|
|
20231127,161100,38245020,9600,9600,9600,9600,0
|
|
20231127,161000,38245020,9600,9600,9600,9600,82
|
|
20231127,160900,38245020,9600,9600,9600,9600,0
|
|
20231127,160800,38245020,9600,9600,9600,9600,0
|
|
20231127,160700,38245020,9600,9600,9600,9600,0
|
|
20231127,160600,38245020,9600,9600,9600,9600,0
|
|
20231127,160500,38245020,9600,9600,9600,9600,0
|
|
20231127,160400,38245020,9600,9600,9600,9600,0
|
|
20231127,160300,38245020,9600,9600,9600,9600,0
|
|
20231127,160200,38245020,9600,9600,9600,9600,0
|
|
20231127,160100,38245020,9600,9600,9600,9600,0
|
|
20231127,160000,38245020,9600,9600,9600,9600,0
|
|
20231127,155900,38245020,9600,9600,9600,9600,0
|
|
20231127,155800,38245020,9600,9600,9600,9600,0
|
|
20231127,155700,38245020,9600,9600,9600,9600,0
|
|
20231127,155600,38245020,9600,9600,9600,9600,0
|
|
20231127,155500,38245020,9600,9600,9600,9600,0
|
|
20231127,155400,38245020,9600,9600,9600,9600,0
|
|
20231127,155300,38245020,9600,9600,9600,9600,0
|
|
20231127,155200,38245020,9600,9600,9600,9600,0
|
|
20231127,155100,38245020,9600,9600,9600,9600,0
|
|
20231127,155000,38245020,9600,9600,9600,9600,0
|
|
20231127,154900,38245020,9600,9600,9600,9600,0
|
|
20231127,154800,38245020,9600,9600,9600,9600,0
|
|
20231127,154700,38245020,9600,9600,9600,9600,0
|
|
20231127,154600,38245020,9600,9600,9600,9600,0
|
|
20231127,154500,38245020,9600,9600,9600,9600,0
|
|
20231127,154400,38245020,9600,9600,9600,9600,0
|
|
20231127,154300,38245020,9600,9600,9600,9600,0
|
|
20231127,154200,38245020,9600,9600,9600,9600,0
|
|
20231127,154100,38245020,9600,9600,9600,9600,0
|
|
20231127,154000,38245020,9600,9600,9600,9600,82
|
|
20231127,153900,38245020,9600,9600,9600,9600,0
|
|
20231127,153800,38245020,9600,9600,9600,9600,0
|
|
20231127,153700,38245020,9600,9600,9600,9600,0
|
|
20231127,153600,38245020,9600,9600,9600,9600,0
|
|
20231127,153500,38245020,9600,9600,9600,9600,0
|
|
20231127,153400,38245020,9600,9600,9600,9600,0
|
|
20231127,153300,38245020,9600,9600,9600,9600,0
|
|
20231127,153200,38245020,9600,9600,9600,9600,0
|
|
20231127,153100,38245020,9600,9600,9600,9600,0
|
|
20231127,153000,38245020,9600,9600,9600,9600,82
|
|
20231127,152900,37457820,9600,9600,9600,9600,0
|
|
20231127,152800,37457820,9600,9600,9600,9600,0
|
|
20231127,152700,37457820,9600,9600,9600,9600,0
|
|
20231127,152600,37457820,9600,9600,9600,9600,0
|
|
20231127,152500,37457820,9600,9600,9600,9600,0
|
|
20231127,152400,37457820,9600,9600,9600,9600,0
|
|
20231127,152300,37457820,9600,9600,9600,9600,0
|
|
20231127,152200,37457820,9600,9600,9600,9600,0
|
|
20231127,152100,37457820,9600,9600,9600,9600,0
|
|
20231127,152000,37457820,9600,9600,9600,9600,0
|
|
20231127,151900,37457820,9600,9600,9600,9600,0
|
|
20231127,151800,37457820,9600,9600,9600,9600,0
|
|
20231127,151700,37457820,9600,9600,9600,9600,0
|
|
20231127,151600,37457820,9600,9600,9600,9600,0
|
|
20231127,151500,37457820,9600,9600,9600,9600,0
|
|
20231127,151400,37457820,9600,9600,9600,9600,0
|
|
20231127,151300,37457820,9600,9600,9600,9600,1
|
|
20231127,151200,37448220,9600,9600,9600,9600,1
|
|
20231127,151100,37438620,9590,9590,9590,9590,5
|
|
20231127,151000,37390670,9590,9590,9590,9590,0
|
|
20231127,150900,37390670,9590,9590,9590,9590,0
|
|
20231127,150800,37390670,9590,9590,9590,9590,0
|
|
20231127,150700,37390670,9590,9590,9590,9590,0
|
|
20231127,150600,37390670,9590,9590,9590,9590,0
|
|
20231127,150500,37390670,9590,9590,9590,9590,20
|
|
20231127,150400,37198870,9590,9590,9590,9590,1
|
|
20231127,150300,37189280,9590,9590,9590,9590,0
|
|
20231127,150200,37189280,9590,9590,9590,9590,0
|
|
20231127,150100,37189280,9590,9590,9590,9590,0
|
|
20231127,150000,37189280,9590,9590,9590,9590,0
|
|
20231127,145900,37189280,9590,9590,9590,9590,1
|
|
20231127,145800,37179690,9590,9590,9590,9590,0
|
|
20231127,145700,37179690,9590,9590,9590,9590,4
|
|
20231127,145600,37141330,9590,9590,9590,9590,5
|
|
20231127,145500,37093380,9590,9590,9590,9590,4
|
|
20231127,145400,37055020,9590,9590,9590,9590,2
|
|
20231127,145300,37035840,9590,9590,9590,9590,6
|
|
20231127,145200,36978300,9590,9590,9590,9590,15
|
|
20231127,145100,36834450,9590,9590,9590,9590,141
|
|
20231127,145000,35482260,9590,9590,9590,9590,0
|
|
20231127,144900,35482260,9590,9590,9590,9590,3
|
|
20231127,144800,35453490,9590,9590,9590,9590,0
|
|
20231127,144700,35453490,9590,9590,9590,9590,50
|
|
20231127,144600,34973990,9600,9600,9600,9600,0
|
|
20231127,144500,34973990,9600,9600,9600,9600,0
|
|
20231127,144400,34973990,9600,9600,9600,9600,0
|
|
20231127,144300,34973990,9600,9600,9600,9600,0
|
|
20231127,144200,34973990,9600,9600,9600,9600,0
|
|
20231127,144100,34973990,9600,9600,9600,9600,0
|
|
20231127,144000,34973990,9600,9600,9600,9600,0
|
|
20231127,143900,34973990,9600,9600,9600,9600,0
|
|
20231127,143800,34973990,9600,9600,9600,9600,0
|
|
20231127,143700,34973990,9600,9600,9600,9600,10
|
|
20231127,143600,34877990,9590,9590,9590,9590,0
|
|
20231127,143500,34877990,9590,9590,9590,9590,0
|
|
20231127,143400,34877990,9590,9590,9590,9590,0
|
|
20231127,143300,34877990,9590,9590,9590,9590,0
|
|
20231127,143200,34877990,9590,9590,9590,9590,541
|
|
20231127,143100,29689800,9600,9600,9600,9600,0
|
|
20231127,143000,29689800,9600,9600,9600,9600,0
|
|
20231127,142900,29689800,9600,9600,9600,9600,0
|
|
20231127,142800,29689800,9600,9600,9600,9600,0
|
|
20231127,142700,29689800,9600,9600,9600,9600,0
|
|
20231127,142600,29689800,9600,9600,9600,9600,0
|
|
20231127,142500,29689800,9600,9600,9600,9600,0
|
|
20231127,142400,29689800,9600,9600,9600,9600,0
|
|
20231127,142300,29689800,9600,9600,9600,9600,1
|
|
20231127,142200,29680200,9600,9600,9600,9600,3
|
|
20231127,142100,29651400,9600,9600,9600,9600,0
|
|
20231127,142000,29651400,9600,9600,9600,9600,0
|
|
20231127,141900,29651400,9600,9600,9600,9600,0
|
|
20231127,141800,29651400,9600,9600,9600,9600,0
|
|
20231127,141700,29651400,9600,9600,9600,9600,0
|
|
20231127,141600,29651400,9600,9600,9600,9600,0
|
|
20231127,141500,29651400,9600,9600,9600,9600,0
|
|
20231127,141400,29651400,9600,9600,9600,9600,0
|
|
20231127,141300,29651400,9600,9600,9600,9600,0
|
|
20231127,141200,29651400,9600,9600,9600,9600,0
|
|
20231127,141100,29651400,9600,9600,9600,9600,2
|
|
20231127,141000,29632200,9600,9600,9600,9600,30
|
|
20231127,140900,29344200,9610,9610,9610,9610,0
|
|
20231127,140800,29344200,9610,9610,9610,9610,0
|
|
20231127,140700,29344200,9610,9610,9610,9610,4
|
|
20231127,140600,29305760,9610,9610,9610,9610,0
|
|
20231127,140500,29305760,9610,9610,9610,9610,0
|
|
20231127,140400,29305760,9610,9610,9610,9610,0
|
|
20231127,140300,29305760,9610,9610,9610,9610,0
|
|
20231127,140200,29305760,9610,9610,9610,9610,0
|
|
20231127,140100,29305760,9610,9610,9610,9610,0
|
|
20231127,140000,29305760,9610,9610,9610,9610,24
|
|
20231127,135900,29075120,9610,9610,9610,9610,0
|
|
20231127,135800,29075120,9610,9610,9610,9610,0
|
|
20231127,135700,29075120,9610,9610,9610,9610,0
|
|
20231127,135600,29075120,9610,9610,9610,9610,0
|
|
20231127,135500,29075120,9610,9610,9610,9610,0
|
|
20231127,135400,29075120,9610,9610,9610,9610,0
|
|
20231127,135300,29075120,9610,9610,9610,9610,0
|
|
20231127,135200,29075120,9610,9610,9610,9610,0
|
|
20231127,135100,29075120,9610,9610,9610,9610,0
|
|
20231127,135000,29075120,9610,9610,9610,9610,0
|
|
20231127,134900,29075120,9610,9610,9610,9610,1
|
|
20231127,134800,29065510,9620,9620,9620,9620,0
|
|
20231127,134700,29065510,9620,9620,9620,9620,0
|
|
20231127,134600,29065510,9620,9620,9620,9620,0
|
|
20231127,134500,29065510,9620,9620,9620,9620,1
|
|
20231127,134400,29055890,9620,9620,9620,9620,0
|
|
20231127,134300,29055890,9620,9620,9620,9620,0
|
|
20231127,134200,29055890,9620,9620,9620,9620,0
|
|
20231127,134100,29055890,9620,9620,9620,9620,1
|
|
20231127,134000,29046270,9590,9590,9590,9590,0
|
|
20231127,133900,29046270,9590,9590,9590,9590,0
|
|
20231127,133800,29046270,9590,9590,9590,9590,0
|
|
20231127,133700,29046270,9590,9590,9590,9590,0
|
|
20231127,133600,29046270,9590,9590,9590,9590,0
|
|
20231127,133500,29046270,9590,9590,9590,9590,0
|
|
20231127,133400,29046270,9590,9590,9590,9590,0
|
|
20231127,133300,29046270,9590,9590,9590,9590,0
|
|
20231127,133200,29046270,9590,9590,9590,9590,0
|
|
20231127,133100,29046270,9590,9590,9590,9590,0
|
|
20231127,133000,29046270,9590,9590,9590,9590,0
|
|
20231127,132900,29046270,9590,9590,9590,9590,0
|
|
20231127,132800,29046270,9590,9590,9590,9590,0
|
|
20231127,132700,29046270,9590,9590,9590,9590,0
|
|
20231127,132600,29046270,9590,9590,9590,9590,0
|
|
20231127,132500,29046270,9590,9590,9590,9590,0
|
|
20231127,132400,29046270,9590,9590,9590,9590,0
|
|
20231127,132300,29046270,9590,9590,9590,9590,0
|
|
20231127,132200,29046270,9590,9590,9590,9590,0
|
|
20231127,132100,29046270,9590,9590,9590,9590,0
|
|
20231127,132000,29046270,9590,9590,9590,9590,0
|
|
20231127,131900,29046270,9590,9590,9590,9590,0
|
|
20231127,131800,29046270,9590,9590,9590,9590,7
|
|
20231127,131700,28979140,9630,9630,9630,9630,0
|
|
20231127,131600,28979140,9630,9630,9630,9630,0
|
|
20231127,131500,28979140,9630,9630,9630,9630,0
|
|
20231127,131400,28979140,9630,9630,9630,9630,0
|
|
20231127,131300,28979140,9630,9630,9630,9630,0
|
|
20231127,131200,28979140,9630,9630,9630,9630,0
|
|
20231127,131100,28979140,9630,9630,9630,9630,0
|
|
20231127,131000,28979140,9630,9630,9630,9630,0
|
|
20231127,130900,28979140,9630,9630,9630,9630,0
|
|
20231127,130800,28979140,9630,9630,9630,9630,0
|
|
20231127,130700,28979140,9630,9630,9630,9630,0
|
|
20231127,130600,28979140,9630,9630,9630,9630,1
|
|
20231127,130500,28969510,9590,9590,9590,9590,0
|
|
20231127,130400,28969510,9590,9590,9590,9590,0
|
|
20231127,130300,28969510,9590,9590,9590,9590,0
|
|
20231127,130200,28969510,9590,9590,9590,9590,0
|
|
20231127,130100,28969510,9590,9590,9590,9590,0
|
|
20231127,130000,28969510,9590,9590,9590,9590,0
|
|
20231127,125900,28969510,9590,9590,9590,9590,0
|
|
20231127,125800,28969510,9590,9600,9640,9590,562
|
|
20231127,125700,23570670,9600,9600,9600,9600,10
|
|
20231127,125600,23474670,9590,9590,9590,9590,0
|
|
20231127,125500,23474670,9590,9590,9590,9590,0
|
|
20231127,125400,23474670,9590,9590,9590,9590,0
|
|
20231127,125300,23474670,9590,9590,9590,9590,0
|
|
20231127,125200,23474670,9590,9590,9590,9590,0
|
|
20231127,125100,23474670,9590,9590,9590,9590,0
|
|
20231127,125000,23474670,9590,9590,9590,9590,0
|
|
20231127,124900,23474670,9590,9590,9590,9590,0
|
|
20231127,124800,23474670,9590,9590,9590,9590,1
|
|
20231127,124700,23465080,9600,9600,9600,9600,0
|
|
20231127,124600,23465080,9600,9600,9600,9600,0
|
|
20231127,124500,23465080,9600,9600,9600,9600,2
|
|
20231127,124400,23445880,9600,9600,9600,9600,0
|
|
20231127,124300,23445880,9600,9600,9600,9600,0
|
|
20231127,124200,23445880,9600,9600,9600,9600,0
|
|
20231127,124100,23445880,9600,9600,9600,9600,0
|
|
20231127,124000,23445880,9600,9600,9600,9600,0
|
|
20231127,123900,23445880,9600,9600,9600,9600,0
|
|
20231127,123800,23445880,9600,9600,9600,9600,0
|
|
20231127,123700,23445880,9600,9600,9600,9600,0
|
|
20231127,123600,23445880,9600,9600,9600,9600,0
|
|
20231127,123500,23445880,9600,9600,9600,9600,1
|
|
20231127,123400,23436280,9590,9590,9590,9590,0
|
|
20231127,123300,23436280,9590,9590,9590,9590,0
|
|
20231127,123200,23436280,9590,9590,9590,9590,0
|
|
20231127,123100,23436280,9590,9590,9590,9590,0
|
|
20231127,123000,23436280,9590,9590,9590,9590,0
|
|
20231127,122900,23436280,9590,9590,9590,9590,0
|
|
20231127,122800,23436280,9590,9590,9590,9590,0
|
|
20231127,122700,23436280,9590,9590,9590,9590,0
|
|
20231127,122600,23436280,9590,9590,9590,9590,0
|
|
20231127,122500,23436280,9590,9590,9590,9590,129
|
|
20231127,122400,22199170,9590,9590,9590,9590,7
|
|
20231127,122300,22132040,9600,9600,9600,9600,5
|
|
20231127,122200,22084040,9630,9630,9630,9630,0
|
|
20231127,122100,22084040,9630,9630,9630,9630,0
|
|
20231127,122000,22084040,9630,9630,9630,9630,0
|
|
20231127,121900,22084040,9630,9630,9630,9630,0
|
|
20231127,121800,22084040,9630,9630,9630,9630,0
|
|
20231127,121700,22084040,9630,9630,9630,9630,0
|
|
20231127,121600,22084040,9630,9630,9630,9630,0
|
|
20231127,121500,22084040,9630,9630,9630,9630,1
|
|
20231127,121400,22074410,9600,9600,9600,9600,0
|
|
20231127,121300,22074410,9600,9600,9600,9600,38
|
|
20231127,121200,21709610,9600,9600,9600,9600,0
|
|
20231127,121100,21709610,9600,9600,9600,9600,0
|
|
20231127,121000,21709610,9600,9600,9600,9600,0
|
|
20231127,120900,21709610,9600,9600,9600,9600,0
|
|
20231127,120800,21709610,9600,9600,9600,9600,0
|
|
20231127,120700,21709610,9600,9600,9600,9600,0
|
|
20231127,120600,21709610,9600,9600,9600,9600,4
|
|
20231127,120500,21671210,9610,9610,9610,9610,0
|
|
20231127,120400,21671210,9610,9610,9610,9610,0
|
|
20231127,120300,21671210,9610,9610,9610,9610,0
|
|
20231127,120200,21671210,9610,9610,9610,9610,1
|
|
20231127,120100,21661600,9610,9610,9610,9610,0
|
|
20231127,120000,21661600,9610,9610,9610,9610,0
|
|
20231127,115900,21661600,9610,9610,9610,9610,0
|
|
20231127,115800,21661600,9610,9610,9610,9610,0
|
|
20231127,115700,21661600,9610,9610,9610,9610,0
|
|
20231127,115600,21661600,9610,9610,9610,9610,0
|
|
20231127,115500,21661600,9610,9610,9610,9610,0
|
|
20231127,115400,21661600,9610,9610,9610,9610,0
|
|
20231127,115300,21661600,9610,9610,9610,9610,0
|
|
20231127,115200,21661600,9610,9610,9610,9610,0
|
|
20231127,115100,21661600,9610,9610,9610,9610,0
|
|
20231127,115000,21661600,9610,9600,9610,9600,6
|
|
20231127,114900,21603950,9600,9600,9600,9600,6
|
|
20231127,114800,21546350,9600,9600,9600,9600,7
|
|
20231127,114700,21479150,9600,9600,9600,9600,8
|
|
20231127,114600,21402350,9600,9600,9600,9600,1
|
|
20231127,114500,21392750,9600,9600,9600,9600,2
|
|
20231127,114400,21373550,9600,9600,9600,9600,0
|
|
20231127,114300,21373550,9600,9600,9600,9600,7
|
|
20231127,114200,21306350,9610,9610,9610,9610,0
|
|
20231127,114100,21306350,9610,9610,9610,9610,1
|
|
20231127,114000,21296740,9610,9610,9610,9610,5
|
|
20231127,113900,21248690,9610,9620,9620,9610,29
|
|
20231127,113800,20969870,9620,9620,9620,9620,0
|
|
20231127,113700,20969870,9620,9620,9620,9620,1
|
|
20231127,113600,20960250,9610,9610,9610,9610,1
|
|
20231127,113500,20950640,9580,9590,9590,9580,2
|
|
20231127,113400,20931470,9580,9580,9580,9580,0
|
|
20231127,113300,20931470,9580,9580,9580,9580,0
|
|
20231127,113200,20931470,9580,9580,9580,9580,0
|
|
20231127,113100,20931470,9580,9580,9580,9580,0
|
|
20231127,113000,20931470,9580,9580,9580,9580,0
|
|
20231127,112900,20931470,9580,9580,9580,9580,0
|
|
20231127,112800,20931470,9580,9580,9580,9580,0
|
|
20231127,112700,20931470,9580,9580,9580,9580,0
|
|
20231127,112600,20931470,9580,9580,9580,9580,73
|
|
20231127,112500,20232130,9580,9580,9580,9580,41
|
|
20231127,112400,19839350,9640,9640,9640,9640,0
|
|
20231127,112300,19839350,9640,9640,9640,9640,0
|
|
20231127,112200,19839350,9640,9640,9640,9640,0
|
|
20231127,112100,19839350,9640,9640,9640,9640,0
|
|
20231127,112000,19839350,9640,9640,9640,9640,0
|
|
20231127,111900,19839350,9640,9640,9640,9640,0
|
|
20231127,111800,19839350,9640,9640,9640,9640,0
|
|
20231127,111700,19839350,9640,9640,9640,9640,0
|
|
20231127,111600,19839350,9640,9640,9640,9640,0
|
|
20231127,111500,19839350,9640,9640,9640,9640,0
|
|
20231127,111400,19839350,9640,9640,9640,9640,0
|
|
20231127,111300,19839350,9640,9640,9640,9640,0
|
|
20231127,111200,19839350,9640,9640,9640,9640,0
|
|
20231127,111100,19839350,9640,9640,9640,9640,0
|
|
20231127,111000,19839350,9640,9640,9640,9640,0
|
|
20231127,110900,19839350,9640,9640,9640,9640,5
|
|
20231127,110800,19791150,9530,9530,9530,9530,0
|
|
20231127,110700,19791150,9530,9530,9530,9530,0
|
|
20231127,110600,19791150,9530,9530,9530,9530,0
|
|
20231127,110500,19791150,9530,9630,9630,9530,1445
|
|
20231127,110400,5958230,9640,9640,9640,9640,0
|
|
20231127,110300,5958230,9640,9640,9640,9640,0
|
|
20231127,110200,5958230,9640,9640,9640,9640,4
|
|
20231127,110100,5919670,9640,9640,9640,9640,0
|
|
20231127,110000,5919670,9640,9640,9640,9640,0
|
|
20231127,105900,5919670,9640,9640,9640,9640,0
|
|
20231127,105800,5919670,9640,9640,9640,9640,1
|
|
20231127,105700,5910030,9640,9640,9640,9640,0
|
|
20231127,105600,5910030,9640,9640,9640,9640,0
|
|
20231127,105500,5910030,9640,9640,9640,9640,0
|
|
20231127,105400,5910030,9640,9640,9640,9640,0
|
|
20231127,105300,5910030,9640,9640,9640,9640,0
|
|
20231127,105200,5910030,9640,9640,9640,9640,0
|
|
20231127,105100,5910030,9640,9640,9640,9640,0
|
|
20231127,105000,5910030,9640,9640,9640,9640,0
|
|
20231127,104900,5910030,9640,9640,9640,9640,0
|
|
20231127,104800,5910030,9640,9640,9640,9640,0
|
|
20231127,104700,5910030,9640,9640,9640,9640,0
|
|
20231127,104600,5910030,9640,9640,9640,9640,0
|
|
20231127,104500,5910030,9640,9640,9640,9640,11
|
|
20231127,104400,5803990,9640,9640,9640,9640,0
|
|
20231127,104300,5803990,9640,9640,9640,9640,0
|
|
20231127,104200,5803990,9640,9640,9640,9640,3
|
|
20231127,104100,5775070,9640,9640,9640,9640,0
|
|
20231127,104000,5775070,9640,9640,9640,9640,0
|
|
20231127,103900,5775070,9640,9640,9640,9640,0
|
|
20231127,103800,5775070,9640,9640,9640,9640,1
|
|
20231127,103700,5765430,9610,9610,9610,9610,0
|
|
20231127,103600,5765430,9610,9610,9610,9610,0
|
|
20231127,103500,5765430,9610,9610,9610,9610,0
|
|
20231127,103400,5765430,9610,9610,9610,9610,0
|
|
20231127,103300,5765430,9610,9610,9610,9610,0
|
|
20231127,103200,5765430,9610,9610,9610,9610,0
|
|
20231127,103100,5765430,9610,9610,9610,9610,0
|
|
20231127,103000,5765430,9610,9610,9610,9610,0
|
|
20231127,102900,5765430,9610,9610,9610,9610,0
|
|
20231127,102800,5765430,9610,9610,9610,9610,0
|
|
20231127,102700,5765430,9610,9610,9610,9610,0
|
|
20231127,102600,5765430,9610,9610,9610,9610,0
|
|
20231127,102500,5765430,9610,9610,9610,9610,0
|
|
20231127,102400,5765430,9610,9610,9610,9610,0
|
|
20231127,102300,5765430,9610,9610,9610,9610,0
|
|
20231127,102200,5765430,9610,9610,9610,9610,0
|
|
20231127,102100,5765430,9610,9610,9610,9610,0
|
|
20231127,102000,5765430,9610,9610,9610,9610,0
|
|
20231127,101900,5765430,9610,9610,9610,9610,0
|
|
20231127,101800,5765430,9610,9610,9610,9610,15
|
|
20231127,101700,5621280,9600,9600,9600,9600,0
|
|
20231127,101600,5621280,9600,9600,9600,9600,0
|
|
20231127,101500,5621280,9600,9600,9600,9600,0
|
|
20231127,101400,5621280,9600,9600,9600,9600,1
|
|
20231127,101300,5611680,9600,9600,9600,9600,0
|
|
20231127,101200,5611680,9600,9600,9600,9600,0
|
|
20231127,101100,5611680,9600,9600,9600,9600,0
|
|
20231127,101000,5611680,9600,9600,9600,9600,0
|
|
20231127,100900,5611680,9600,9600,9600,9600,0
|
|
20231127,100800,5611680,9600,9600,9600,9600,0
|
|
20231127,100700,5611680,9600,9600,9600,9600,0
|
|
20231127,100600,5611680,9600,9600,9600,9600,0
|
|
20231127,100500,5611680,9600,9600,9600,9600,0
|
|
20231127,100400,5611680,9600,9620,9620,9600,100
|
|
20231127,100300,4651110,9650,9650,9650,9650,0
|
|
20231127,100200,4651110,9650,9650,9650,9650,1
|
|
20231127,100100,4641460,9650,9650,9650,9650,0
|
|
20231127,100000,4641460,9650,9650,9650,9650,0
|
|
20231127,095900,4641460,9650,9650,9650,9650,0
|
|
20231127,095800,4641460,9650,9650,9650,9650,0
|
|
20231127,095700,4641460,9650,9650,9650,9650,0
|
|
20231127,095600,4641460,9650,9650,9650,9650,0
|
|
20231127,095500,4641460,9650,9650,9650,9650,0
|
|
20231127,095400,4641460,9650,9650,9650,9650,3
|
|
20231127,095300,4612510,9650,9650,9650,9650,0
|
|
20231127,095200,4612510,9650,9650,9650,9650,0
|
|
20231127,095100,4612510,9650,9650,9650,9650,4
|
|
20231127,095000,4573910,9650,9650,9650,9650,0
|
|
20231127,094900,4573910,9650,9650,9650,9650,0
|
|
20231127,094800,4573910,9650,9650,9650,9650,0
|
|
20231127,094700,4573910,9650,9650,9650,9650,0
|
|
20231127,094600,4573910,9650,9650,9650,9650,6
|
|
20231127,094500,4516010,9650,9650,9650,9650,0
|
|
20231127,094400,4516010,9650,9650,9650,9650,1
|
|
20231127,094300,4506360,9650,9650,9650,9650,1
|
|
20231127,094200,4496710,9650,9650,9650,9600,29
|
|
20231127,094100,4217450,9630,9630,9630,9630,0
|
|
20231127,094000,4217450,9630,9630,9630,9630,38
|
|
20231127,093900,3851510,9650,9650,9650,9650,1
|
|
20231127,093800,3841860,9650,9650,9650,9650,1
|
|
20231127,093700,3832210,9650,9650,9650,9650,10
|
|
20231127,093600,3735710,9650,9650,9650,9650,11
|
|
20231127,093500,3629560,9650,9650,9650,9650,1
|
|
20231127,093400,3619910,9650,9650,9650,9650,3
|
|
20231127,093300,3590960,9630,9630,9630,9630,15
|
|
20231127,093200,3446510,9630,9630,9630,9630,4
|
|
20231127,093100,3407990,9630,9630,9630,9630,1
|
|
20231127,093000,3398360,9610,9610,9610,9610,19
|
|
20231127,092900,3215770,9620,9620,9620,9620,1
|
|
20231127,092800,3206150,9620,9620,9620,9620,1
|
|
20231127,092700,3196530,9620,9620,9620,9620,0
|
|
20231127,092600,3196530,9620,9620,9620,9620,1
|
|
20231127,092500,3186910,9600,9600,9600,9600,0
|
|
20231127,092400,3186910,9600,9600,9600,9600,0
|
|
20231127,092300,3186910,9600,9600,9600,9600,0
|
|
20231127,092200,3186910,9600,9600,9600,9600,0
|
|
20231127,092100,3186910,9600,9600,9600,9600,0
|
|
20231127,092000,3186910,9600,9600,9600,9600,41
|
|
20231127,091900,2793310,9580,9580,9580,9580,0
|
|
20231127,091800,2793310,9580,9580,9580,9580,0
|
|
20231127,091700,2793310,9580,9580,9580,9580,0
|
|
20231127,091600,2793310,9580,9580,9580,9580,0
|
|
20231127,091500,2793310,9580,9580,9580,9580,0
|
|
20231127,091400,2793310,9580,9600,9600,9580,161
|
|
20231127,091300,1249300,9610,9610,9610,9610,10
|
|
20231127,091200,1153200,9610,9610,9610,9610,0
|
|
20231127,091100,1153200,9610,9610,9610,9610,15
|
|
20231127,091000,1009050,9610,9610,9610,9610,0
|
|
20231127,090900,1009050,9610,9610,9610,9610,0
|
|
20231127,090800,1009050,9610,9610,9610,9610,0
|
|
20231127,090700,1009050,9610,9610,9610,9610,2
|
|
20231127,090600,989830,9610,9610,9610,9610,0
|
|
20231127,090500,989830,9610,9610,9610,9610,31
|
|
20231127,090400,691920,9610,9610,9610,9610,52
|
|
20231127,090300,192200,9610,9610,9610,9610,1
|
|
20231127,090200,182590,9610,9610,9610,9610,16
|
|
20231127,090100,28830,9610,9610,9610,9610,0
|
|
20231127,090000,28830,9610,9610,9610,9610,3
|