649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194600,128184030,11380,11380,11380,11380,65
|
|
20231127,194500,128184030,11380,11380,11380,11380,0
|
|
20231127,194400,128184030,11380,11380,11380,11380,0
|
|
20231127,194300,128184030,11380,11380,11380,11380,0
|
|
20231127,194200,128184030,11380,11380,11380,11380,0
|
|
20231127,194100,128184030,11380,11380,11380,11380,0
|
|
20231127,194000,128184030,11380,11380,11380,11380,0
|
|
20231127,193900,128184030,11380,11380,11380,11380,0
|
|
20231127,193800,128184030,11380,11380,11380,11380,0
|
|
20231127,193700,128184030,11380,11380,11380,11380,0
|
|
20231127,193600,128184030,11380,11380,11380,11380,0
|
|
20231127,193500,128184030,11380,11380,11380,11380,0
|
|
20231127,193400,128184030,11380,11380,11380,11380,0
|
|
20231127,193300,128184030,11380,11380,11380,11380,0
|
|
20231127,193200,128184030,11380,11380,11380,11380,0
|
|
20231127,193100,128184030,11380,11380,11380,11380,0
|
|
20231127,193000,128184030,11380,11380,11380,11380,0
|
|
20231127,192900,128184030,11380,11380,11380,11380,0
|
|
20231127,192800,128184030,11380,11380,11380,11380,0
|
|
20231127,192700,128184030,11380,11380,11380,11380,0
|
|
20231127,192600,128184030,11380,11380,11380,11380,0
|
|
20231127,192500,128184030,11380,11380,11380,11380,0
|
|
20231127,192400,128184030,11380,11380,11380,11380,0
|
|
20231127,192300,128184030,11380,11380,11380,11380,0
|
|
20231127,192200,128184030,11380,11380,11380,11380,0
|
|
20231127,192100,128184030,11380,11380,11380,11380,0
|
|
20231127,192000,128184030,11380,11380,11380,11380,0
|
|
20231127,191900,128184030,11380,11380,11380,11380,0
|
|
20231127,191800,128184030,11380,11380,11380,11380,0
|
|
20231127,191700,128184030,11380,11380,11380,11380,0
|
|
20231127,191600,128184030,11380,11380,11380,11380,65
|
|
20231127,191500,128184030,11380,11380,11380,11380,0
|
|
20231127,191400,128184030,11380,11380,11380,11380,0
|
|
20231127,191300,128184030,11380,11380,11380,11380,0
|
|
20231127,191200,128184030,11380,11380,11380,11380,0
|
|
20231127,191100,128184030,11380,11380,11380,11380,0
|
|
20231127,191000,128184030,11380,11380,11380,11380,0
|
|
20231127,190900,128184030,11380,11380,11380,11380,0
|
|
20231127,190800,128184030,11380,11380,11380,11380,0
|
|
20231127,190700,128184030,11380,11380,11380,11380,0
|
|
20231127,190600,128184030,11380,11380,11380,11380,0
|
|
20231127,190500,128184030,11380,11380,11380,11380,0
|
|
20231127,190400,128184030,11380,11380,11380,11380,0
|
|
20231127,190300,128184030,11380,11380,11380,11380,0
|
|
20231127,190200,128184030,11380,11380,11380,11380,0
|
|
20231127,190100,128184030,11380,11380,11380,11380,0
|
|
20231127,190000,128184030,11380,11380,11380,11380,0
|
|
20231127,185900,128184030,11380,11380,11380,11380,0
|
|
20231127,185800,128184030,11380,11380,11380,11380,0
|
|
20231127,185700,128184030,11380,11380,11380,11380,0
|
|
20231127,185600,128184030,11380,11380,11380,11380,0
|
|
20231127,185500,128184030,11380,11380,11380,11380,0
|
|
20231127,185400,128184030,11380,11380,11380,11380,0
|
|
20231127,185300,128184030,11380,11380,11380,11380,0
|
|
20231127,185200,128184030,11380,11380,11380,11380,0
|
|
20231127,185100,128184030,11380,11380,11380,11380,0
|
|
20231127,185000,128184030,11380,11380,11380,11380,0
|
|
20231127,184900,128184030,11380,11380,11380,11380,0
|
|
20231127,184800,128184030,11380,11380,11380,11380,0
|
|
20231127,184700,128184030,11380,11380,11380,11380,0
|
|
20231127,184600,128184030,11380,11380,11380,11380,65
|
|
20231127,184500,128184030,11380,11380,11380,11380,0
|
|
20231127,184400,128184030,11380,11380,11380,11380,0
|
|
20231127,184300,128184030,11380,11380,11380,11380,0
|
|
20231127,184200,128184030,11380,11380,11380,11380,0
|
|
20231127,184100,128184030,11380,11380,11380,11380,0
|
|
20231127,184000,128184030,11380,11380,11380,11380,0
|
|
20231127,183900,128184030,11380,11380,11380,11380,0
|
|
20231127,183800,128184030,11380,11380,11380,11380,0
|
|
20231127,183700,128184030,11380,11380,11380,11380,0
|
|
20231127,183600,128184030,11380,11380,11380,11380,0
|
|
20231127,183500,128184030,11380,11380,11380,11380,0
|
|
20231127,183400,128184030,11380,11380,11380,11380,0
|
|
20231127,183300,128184030,11380,11380,11380,11380,0
|
|
20231127,183200,128184030,11380,11380,11380,11380,0
|
|
20231127,183100,128184030,11380,11380,11380,11380,0
|
|
20231127,183000,128184030,11380,11380,11380,11380,0
|
|
20231127,182900,128184030,11380,11380,11380,11380,0
|
|
20231127,182800,128184030,11380,11380,11380,11380,0
|
|
20231127,182700,128184030,11380,11380,11380,11380,0
|
|
20231127,182600,128184030,11380,11380,11380,11380,0
|
|
20231127,182500,128184030,11380,11380,11380,11380,0
|
|
20231127,182400,128184030,11380,11380,11380,11380,0
|
|
20231127,182300,128184030,11380,11380,11380,11380,0
|
|
20231127,182200,128184030,11380,11380,11380,11380,0
|
|
20231127,182100,128184030,11380,11380,11380,11380,0
|
|
20231127,182000,128184030,11380,11380,11380,11380,0
|
|
20231127,181900,128184030,11380,11380,11380,11380,0
|
|
20231127,181800,128184030,11380,11380,11380,11380,0
|
|
20231127,181700,128184030,11380,11380,11380,11380,0
|
|
20231127,181600,128184030,11380,11380,11380,11380,65
|
|
20231127,181500,128184030,11380,11380,11380,11380,0
|
|
20231127,181400,128184030,11380,11380,11380,11380,0
|
|
20231127,181300,128184030,11380,11380,11380,11380,0
|
|
20231127,181200,128184030,11380,11380,11380,11380,0
|
|
20231127,181100,128184030,11380,11380,11380,11380,0
|
|
20231127,181000,128184030,11380,11380,11380,11380,0
|
|
20231127,180900,128184030,11380,11380,11380,11380,0
|
|
20231127,180800,128184030,11380,11380,11380,11380,0
|
|
20231127,180700,128184030,11380,11380,11380,11380,0
|
|
20231127,180600,128184030,11380,11380,11380,11380,0
|
|
20231127,180500,128184030,11380,11380,11380,11380,0
|
|
20231127,180400,128184030,11380,11380,11380,11380,0
|
|
20231127,180300,128184030,11380,11380,11380,11380,0
|
|
20231127,180200,128184030,11380,11380,11380,11380,0
|
|
20231127,180100,128184030,11380,11380,11380,11380,0
|
|
20231127,180000,128184030,11380,11380,11380,11380,0
|
|
20231127,175900,128184030,11380,11380,11380,11380,0
|
|
20231127,175800,128184030,11380,11380,11380,11380,0
|
|
20231127,175700,128184030,11380,11380,11380,11380,0
|
|
20231127,175600,128184030,11380,11380,11380,11380,0
|
|
20231127,175500,128184030,11380,11380,11380,11380,0
|
|
20231127,175400,128184030,11380,11380,11380,11380,0
|
|
20231127,175300,128184030,11380,11380,11380,11380,0
|
|
20231127,175200,128184030,11380,11380,11380,11380,0
|
|
20231127,175100,128184030,11380,11380,11380,11380,0
|
|
20231127,175000,128184030,11380,11380,11380,11380,0
|
|
20231127,174900,128184030,11380,11380,11380,11380,0
|
|
20231127,174800,128184030,11380,11380,11380,11380,0
|
|
20231127,174700,128184030,11380,11380,11380,11380,0
|
|
20231127,174600,128184030,11380,11380,11380,11380,65
|
|
20231127,174500,128184030,11380,11380,11380,11380,0
|
|
20231127,174400,128184030,11380,11380,11380,11380,0
|
|
20231127,174300,128184030,11380,11380,11380,11380,0
|
|
20231127,174200,128184030,11380,11380,11380,11380,0
|
|
20231127,174100,128184030,11380,11380,11380,11380,0
|
|
20231127,174000,128184030,11380,11380,11380,11380,0
|
|
20231127,173900,128184030,11380,11380,11380,11380,0
|
|
20231127,173800,128184030,11380,11380,11380,11380,0
|
|
20231127,173700,128184030,11380,11380,11380,11380,0
|
|
20231127,173600,128184030,11380,11380,11380,11380,0
|
|
20231127,173500,128184030,11380,11380,11380,11380,0
|
|
20231127,173400,128184030,11380,11380,11380,11380,0
|
|
20231127,173300,128184030,11380,11380,11380,11380,0
|
|
20231127,173200,128184030,11380,11380,11380,11380,0
|
|
20231127,173100,128184030,11380,11380,11380,11380,0
|
|
20231127,173000,128184030,11380,11380,11380,11380,0
|
|
20231127,172900,128184030,11380,11380,11380,11380,0
|
|
20231127,172800,128184030,11380,11380,11380,11380,0
|
|
20231127,172700,128184030,11380,11380,11380,11380,0
|
|
20231127,172600,128184030,11380,11380,11380,11380,0
|
|
20231127,172500,128184030,11380,11380,11380,11380,0
|
|
20231127,172400,128184030,11380,11380,11380,11380,0
|
|
20231127,172300,128184030,11380,11380,11380,11380,0
|
|
20231127,172200,128184030,11380,11380,11380,11380,0
|
|
20231127,172100,128184030,11380,11380,11380,11380,0
|
|
20231127,172000,128184030,11380,11380,11380,11380,0
|
|
20231127,171900,128184030,11380,11380,11380,11380,0
|
|
20231127,171800,128184030,11380,11380,11380,11380,0
|
|
20231127,171700,128184030,11380,11380,11380,11380,0
|
|
20231127,171600,128184030,11380,11380,11380,11380,65
|
|
20231127,171500,128184030,11380,11380,11380,11380,0
|
|
20231127,171400,128184030,11380,11380,11380,11380,0
|
|
20231127,171300,128184030,11380,11380,11380,11380,0
|
|
20231127,171200,128184030,11380,11380,11380,11380,0
|
|
20231127,171100,128184030,11380,11380,11380,11380,0
|
|
20231127,171000,128184030,11380,11380,11380,11380,0
|
|
20231127,170900,128184030,11380,11380,11380,11380,0
|
|
20231127,170800,128184030,11380,11380,11380,11380,0
|
|
20231127,170700,128184030,11380,11380,11380,11380,0
|
|
20231127,170600,128184030,11380,11380,11380,11380,0
|
|
20231127,170500,128184030,11380,11380,11380,11380,0
|
|
20231127,170400,128184030,11380,11380,11380,11380,0
|
|
20231127,170300,128184030,11380,11380,11380,11380,0
|
|
20231127,170200,128184030,11380,11380,11380,11380,0
|
|
20231127,170100,128184030,11380,11380,11380,11380,0
|
|
20231127,170000,128184030,11380,11380,11380,11380,0
|
|
20231127,165900,128184030,11380,11380,11380,11380,0
|
|
20231127,165800,128184030,11380,11380,11380,11380,0
|
|
20231127,165700,128184030,11380,11380,11380,11380,0
|
|
20231127,165600,128184030,11380,11380,11380,11380,0
|
|
20231127,165500,128184030,11380,11380,11380,11380,0
|
|
20231127,165400,128184030,11380,11380,11380,11380,0
|
|
20231127,165300,128184030,11380,11380,11380,11380,0
|
|
20231127,165200,128184030,11380,11380,11380,11380,0
|
|
20231127,165100,128184030,11380,11380,11380,11380,0
|
|
20231127,165000,128184030,11380,11380,11380,11380,0
|
|
20231127,164900,128184030,11380,11380,11380,11380,0
|
|
20231127,164800,128184030,11380,11380,11380,11380,0
|
|
20231127,164700,128184030,11380,11380,11380,11380,0
|
|
20231127,164600,128184030,11380,11380,11380,11380,65
|
|
20231127,164500,128184030,11380,11380,11380,11380,0
|
|
20231127,164400,128184030,11380,11380,11380,11380,0
|
|
20231127,164300,128184030,11380,11380,11380,11380,0
|
|
20231127,164200,128184030,11380,11380,11380,11380,0
|
|
20231127,164100,128184030,11380,11380,11380,11380,0
|
|
20231127,164000,128184030,11380,11380,11380,11380,0
|
|
20231127,163900,128184030,11380,11380,11380,11380,0
|
|
20231127,163800,128184030,11380,11380,11380,11380,0
|
|
20231127,163700,128184030,11380,11380,11380,11380,0
|
|
20231127,163600,128184030,11380,11380,11380,11380,0
|
|
20231127,163500,128184030,11380,11380,11380,11380,0
|
|
20231127,163400,128184030,11380,11380,11380,11380,0
|
|
20231127,163300,128184030,11380,11380,11380,11380,0
|
|
20231127,163200,128184030,11380,11380,11380,11380,0
|
|
20231127,163100,128184030,11380,11380,11380,11380,0
|
|
20231127,163000,128184030,11380,11380,11380,11380,0
|
|
20231127,162900,128184030,11380,11380,11380,11380,0
|
|
20231127,162800,128184030,11380,11380,11380,11380,0
|
|
20231127,162700,128184030,11380,11380,11380,11380,0
|
|
20231127,162600,128184030,11380,11380,11380,11380,0
|
|
20231127,162500,128184030,11380,11380,11380,11380,0
|
|
20231127,162400,128184030,11380,11380,11380,11380,0
|
|
20231127,162300,128184030,11380,11380,11380,11380,0
|
|
20231127,162200,128184030,11380,11380,11380,11380,0
|
|
20231127,162100,128184030,11380,11380,11380,11380,0
|
|
20231127,162000,128184030,11380,11380,11380,11380,0
|
|
20231127,161900,128184030,11380,11380,11380,11380,0
|
|
20231127,161800,128184030,11380,11380,11380,11380,0
|
|
20231127,161700,128184030,11380,11380,11380,11380,0
|
|
20231127,161600,128184030,11380,11380,11380,11380,65
|
|
20231127,161500,128184030,11380,11380,11380,11380,0
|
|
20231127,161400,128184030,11380,11380,11380,11380,0
|
|
20231127,161300,128184030,11380,11380,11380,11380,0
|
|
20231127,161200,128184030,11380,11380,11380,11380,0
|
|
20231127,161100,128184030,11380,11380,11380,11380,0
|
|
20231127,161000,128184030,11380,11380,11380,11380,0
|
|
20231127,160900,128184030,11380,11380,11380,11380,0
|
|
20231127,160800,128184030,11380,11380,11380,11380,0
|
|
20231127,160700,128184030,11380,11380,11380,11380,0
|
|
20231127,160600,128184030,11380,11380,11380,11380,0
|
|
20231127,160500,128184030,11380,11380,11380,11380,0
|
|
20231127,160400,128184030,11380,11380,11380,11380,0
|
|
20231127,160300,128184030,11380,11380,11380,11380,0
|
|
20231127,160200,128184030,11380,11380,11380,11380,0
|
|
20231127,160100,128184030,11380,11380,11380,11380,0
|
|
20231127,160000,128184030,11380,11380,11380,11380,0
|
|
20231127,155900,128184030,11380,11380,11380,11380,0
|
|
20231127,155800,128184030,11380,11380,11380,11380,0
|
|
20231127,155700,128184030,11380,11380,11380,11380,0
|
|
20231127,155600,128184030,11380,11380,11380,11380,0
|
|
20231127,155500,128184030,11380,11380,11380,11380,0
|
|
20231127,155400,128184030,11380,11380,11380,11380,0
|
|
20231127,155300,128184030,11380,11380,11380,11380,0
|
|
20231127,155200,128184030,11380,11380,11380,11380,0
|
|
20231127,155100,128184030,11380,11380,11380,11380,0
|
|
20231127,155000,128184030,11380,11380,11380,11380,0
|
|
20231127,154900,128184030,11380,11380,11380,11380,0
|
|
20231127,154800,128184030,11380,11380,11380,11380,0
|
|
20231127,154700,128184030,11380,11380,11380,11380,0
|
|
20231127,154600,128184030,11380,11380,11380,11380,65
|
|
20231127,154500,128184030,11380,11380,11380,11380,0
|
|
20231127,154400,128184030,11380,11380,11380,11380,0
|
|
20231127,154300,128184030,11380,11380,11380,11380,0
|
|
20231127,154200,128184030,11380,11380,11380,11380,0
|
|
20231127,154100,128184030,11380,11380,11380,11380,0
|
|
20231127,154000,128184030,11380,11380,11380,11380,0
|
|
20231127,153900,128184030,11380,11380,11380,11380,0
|
|
20231127,153800,128184030,11380,11380,11380,11380,0
|
|
20231127,153700,128184030,11380,11380,11380,11380,0
|
|
20231127,153600,128184030,11380,11380,11380,11380,0
|
|
20231127,153500,128184030,11380,11380,11380,11380,0
|
|
20231127,153400,128184030,11380,11380,11380,11380,0
|
|
20231127,153300,128184030,11380,11380,11380,11380,0
|
|
20231127,153200,128184030,11380,11380,11380,11380,0
|
|
20231127,153100,128184030,11380,11380,11380,11380,0
|
|
20231127,153000,128184030,11380,11380,11380,11380,65
|
|
20231127,152900,127444330,11360,11360,11360,11360,0
|
|
20231127,152800,127444330,11360,11360,11360,11360,0
|
|
20231127,152700,127444330,11360,11360,11360,11360,0
|
|
20231127,152600,127444330,11360,11360,11360,11360,0
|
|
20231127,152500,127444330,11360,11360,11360,11360,0
|
|
20231127,152400,127444330,11360,11360,11360,11360,0
|
|
20231127,152300,127444330,11360,11360,11360,11360,0
|
|
20231127,152200,127444330,11360,11360,11360,11360,0
|
|
20231127,152100,127444330,11360,11360,11360,11360,0
|
|
20231127,152000,127444330,11360,11360,11360,11360,0
|
|
20231127,151900,127444330,11360,11360,11360,11360,24
|
|
20231127,151800,127171690,11380,11380,11380,11380,4
|
|
20231127,151700,127126170,11370,11370,11370,11370,0
|
|
20231127,151600,127126170,11370,11370,11370,11370,0
|
|
20231127,151500,127126170,11370,11370,11370,11370,1
|
|
20231127,151400,127114800,11360,11360,11360,11360,0
|
|
20231127,151300,127114800,11360,11360,11360,11360,0
|
|
20231127,151200,127114800,11360,11360,11360,11360,0
|
|
20231127,151100,127114800,11360,11360,11360,11360,182
|
|
20231127,151000,125047280,11360,11360,11360,11360,3
|
|
20231127,150900,125013200,11370,11370,11370,11370,169
|
|
20231127,150800,123091670,11380,11380,11380,11380,2
|
|
20231127,150700,123068910,11380,11380,11380,11380,106
|
|
20231127,150600,121862630,11380,11380,11380,11380,0
|
|
20231127,150500,121862630,11380,11380,11380,11380,0
|
|
20231127,150400,121862630,11380,11380,11380,11380,0
|
|
20231127,150300,121862630,11380,11380,11380,11380,0
|
|
20231127,150200,121862630,11380,11380,11380,11380,0
|
|
20231127,150100,121862630,11380,11380,11380,11380,0
|
|
20231127,150000,121862630,11380,11380,11380,11380,0
|
|
20231127,145900,121862630,11380,11380,11380,11380,2
|
|
20231127,145800,121839870,11390,11390,11390,11390,0
|
|
20231127,145700,121839870,11390,11390,11390,11390,0
|
|
20231127,145600,121839870,11390,11390,11390,11390,0
|
|
20231127,145500,121839870,11390,11390,11390,11390,0
|
|
20231127,145400,121839870,11390,11390,11390,11390,0
|
|
20231127,145300,121839870,11390,11390,11390,11390,0
|
|
20231127,145200,121839870,11390,11390,11390,11390,15
|
|
20231127,145100,121669020,11380,11380,11380,11380,40
|
|
20231127,145000,121213820,11380,11380,11380,11380,47
|
|
20231127,144900,120678960,11370,11370,11370,11370,0
|
|
20231127,144800,120678960,11370,11370,11370,11370,0
|
|
20231127,144700,120678960,11370,11370,11370,11370,0
|
|
20231127,144600,120678960,11370,11370,11370,11370,0
|
|
20231127,144500,120678960,11370,11370,11370,11370,0
|
|
20231127,144400,120678960,11370,11370,11370,11370,20
|
|
20231127,144300,120451560,11370,11370,11370,11370,0
|
|
20231127,144200,120451560,11370,11370,11370,11370,5
|
|
20231127,144100,120394710,11380,11380,11380,11380,0
|
|
20231127,144000,120394710,11380,11380,11380,11380,29
|
|
20231127,143900,120064690,11380,11380,11380,11380,0
|
|
20231127,143800,120064690,11380,11380,11380,11380,1
|
|
20231127,143700,120053310,11380,11380,11380,11380,0
|
|
20231127,143600,120053310,11380,11380,11380,11380,0
|
|
20231127,143500,120053310,11380,11380,11380,11380,0
|
|
20231127,143400,120053310,11380,11380,11380,11380,0
|
|
20231127,143300,120053310,11380,11380,11380,11380,0
|
|
20231127,143200,120053310,11380,11380,11380,11380,0
|
|
20231127,143100,120053310,11380,11380,11380,11380,164
|
|
20231127,143000,118186990,11380,11380,11380,11380,0
|
|
20231127,142900,118186990,11380,11380,11380,11380,0
|
|
20231127,142800,118186990,11380,11380,11380,11380,0
|
|
20231127,142700,118186990,11380,11380,11380,11380,0
|
|
20231127,142600,118186990,11380,11380,11380,11380,0
|
|
20231127,142500,118186990,11380,11380,11380,11380,0
|
|
20231127,142400,118186990,11380,11380,11380,11380,0
|
|
20231127,142300,118186990,11380,11380,11380,11380,0
|
|
20231127,142200,118186990,11380,11380,11380,11380,0
|
|
20231127,142100,118186990,11380,11380,11380,11380,0
|
|
20231127,142000,118186990,11380,11380,11380,11380,0
|
|
20231127,141900,118186990,11380,11380,11380,11380,0
|
|
20231127,141800,118186990,11380,11380,11380,11380,0
|
|
20231127,141700,118186990,11380,11380,11380,11380,0
|
|
20231127,141600,118186990,11380,11380,11380,11380,0
|
|
20231127,141500,118186990,11380,11380,11380,11380,0
|
|
20231127,141400,118186990,11380,11380,11380,11380,0
|
|
20231127,141300,118186990,11380,11380,11380,11380,0
|
|
20231127,141200,118186990,11380,11380,11380,11380,0
|
|
20231127,141100,118186990,11380,11380,11380,11380,186
|
|
20231127,141000,116070310,11370,11370,11370,11370,37
|
|
20231127,140900,115649620,11370,11370,11370,11370,2
|
|
20231127,140800,115626880,11370,11370,11370,11370,0
|
|
20231127,140700,115626880,11370,11370,11370,11370,0
|
|
20231127,140600,115626880,11370,11370,11370,11370,0
|
|
20231127,140500,115626880,11370,11370,11370,11370,0
|
|
20231127,140400,115626880,11370,11370,11370,11370,0
|
|
20231127,140300,115626880,11370,11370,11370,11370,31
|
|
20231127,140200,115274410,11380,11380,11380,11380,0
|
|
20231127,140100,115274410,11380,11380,11380,11380,0
|
|
20231127,140000,115274410,11380,11380,11380,11380,7
|
|
20231127,135900,115194750,11370,11370,11370,11370,0
|
|
20231127,135800,115194750,11370,11370,11370,11370,0
|
|
20231127,135700,115194750,11370,11370,11370,11370,0
|
|
20231127,135600,115194750,11370,11370,11370,11370,1
|
|
20231127,135500,115183380,11370,11370,11370,11370,0
|
|
20231127,135400,115183380,11370,11370,11370,11370,18
|
|
20231127,135300,114978720,11370,11370,11370,11370,0
|
|
20231127,135200,114978720,11370,11370,11370,11370,1
|
|
20231127,135100,114967350,11370,11370,11370,11370,0
|
|
20231127,135000,114967350,11370,11370,11370,11370,0
|
|
20231127,134900,114967350,11370,11370,11370,11370,0
|
|
20231127,134800,114967350,11370,11370,11370,11370,10
|
|
20231127,134700,114853650,11370,11370,11370,11370,0
|
|
20231127,134600,114853650,11370,11370,11370,11370,0
|
|
20231127,134500,114853650,11370,11370,11370,11370,2
|
|
20231127,134400,114830910,11380,11380,11380,11380,0
|
|
20231127,134300,114830910,11380,11380,11380,11380,0
|
|
20231127,134200,114830910,11380,11380,11380,11380,6
|
|
20231127,134100,114762630,11370,11370,11370,11370,0
|
|
20231127,134000,114762630,11370,11370,11370,11370,0
|
|
20231127,133900,114762630,11370,11370,11370,11370,0
|
|
20231127,133800,114762630,11370,11370,11370,11370,3
|
|
20231127,133700,114728520,11360,11360,11360,11360,0
|
|
20231127,133600,114728520,11360,11360,11360,11360,0
|
|
20231127,133500,114728520,11360,11360,11360,11360,0
|
|
20231127,133400,114728520,11360,11360,11360,11360,15
|
|
20231127,133300,114558120,11370,11370,11370,11370,0
|
|
20231127,133200,114558120,11370,11370,11370,11370,0
|
|
20231127,133100,114558120,11370,11370,11370,11370,15
|
|
20231127,133000,114387570,11370,11370,11370,11370,0
|
|
20231127,132900,114387570,11370,11370,11370,11370,0
|
|
20231127,132800,114387570,11370,11370,11370,11370,15
|
|
20231127,132700,114217020,11370,11370,11370,11370,0
|
|
20231127,132600,114217020,11370,11370,11370,11370,0
|
|
20231127,132500,114217020,11370,11370,11370,11370,0
|
|
20231127,132400,114217020,11370,11370,11370,11370,0
|
|
20231127,132300,114217020,11370,11370,11370,11370,0
|
|
20231127,132200,114217020,11370,11370,11370,11370,0
|
|
20231127,132100,114217020,11370,11370,11370,11370,0
|
|
20231127,132000,114217020,11370,11370,11370,11370,0
|
|
20231127,131900,114217020,11370,11370,11370,11370,0
|
|
20231127,131800,114217020,11370,11370,11370,11370,0
|
|
20231127,131700,114217020,11370,11370,11370,11370,475
|
|
20231127,131600,108816270,11370,11370,11370,11370,73
|
|
20231127,131500,107986260,11380,11380,11380,11380,0
|
|
20231127,131400,107986260,11380,11380,11380,11380,0
|
|
20231127,131300,107986260,11380,11380,11380,11380,0
|
|
20231127,131200,107986260,11380,11380,11380,11380,1
|
|
20231127,131100,107974880,11380,11380,11380,11380,0
|
|
20231127,131000,107974880,11380,11380,11380,11380,0
|
|
20231127,130900,107974880,11380,11380,11380,11380,0
|
|
20231127,130800,107974880,11380,11380,11380,11380,0
|
|
20231127,130700,107974880,11380,11380,11380,11380,0
|
|
20231127,130600,107974880,11380,11380,11380,11380,0
|
|
20231127,130500,107974880,11380,11380,11380,11380,0
|
|
20231127,130400,107974880,11380,11380,11380,11380,0
|
|
20231127,130300,107974880,11380,11380,11380,11380,0
|
|
20231127,130200,107974880,11380,11380,11380,11380,0
|
|
20231127,130100,107974880,11380,11380,11380,11380,0
|
|
20231127,130000,107974880,11380,11380,11380,11380,0
|
|
20231127,125900,107974880,11380,11380,11380,11380,0
|
|
20231127,125800,107974880,11380,11380,11380,11380,0
|
|
20231127,125700,107974880,11380,11380,11380,11380,0
|
|
20231127,125600,107974880,11380,11380,11380,11380,21
|
|
20231127,125500,107735900,11370,11370,11370,11370,0
|
|
20231127,125400,107735900,11370,11370,11370,11370,1
|
|
20231127,125300,107724530,11370,11370,11370,11370,9
|
|
20231127,125200,107622200,11370,11370,11370,11370,0
|
|
20231127,125100,107622200,11370,11370,11370,11370,0
|
|
20231127,125000,107622200,11370,11370,11370,11370,1
|
|
20231127,124900,107610830,11340,11340,11340,11340,0
|
|
20231127,124800,107610830,11340,11340,11340,11340,1
|
|
20231127,124700,107599490,11340,11340,11340,11340,0
|
|
20231127,124600,107599490,11340,11340,11340,11340,45
|
|
20231127,124500,107089190,11340,11340,11340,11340,0
|
|
20231127,124400,107089190,11340,11340,11340,11340,0
|
|
20231127,124300,107089190,11340,11340,11340,11340,0
|
|
20231127,124200,107089190,11340,11340,11340,11340,0
|
|
20231127,124100,107089190,11340,11340,11340,11340,0
|
|
20231127,124000,107089190,11340,11360,11360,11340,50
|
|
20231127,123900,106521390,11360,11360,11360,11360,0
|
|
20231127,123800,106521390,11360,11360,11360,11360,0
|
|
20231127,123700,106521390,11360,11360,11360,11360,0
|
|
20231127,123600,106521390,11360,11360,11360,11360,4
|
|
20231127,123500,106475950,11340,11340,11340,11340,0
|
|
20231127,123400,106475950,11340,11340,11340,11340,0
|
|
20231127,123300,106475950,11340,11340,11340,11340,0
|
|
20231127,123200,106475950,11340,11340,11340,11340,0
|
|
20231127,123100,106475950,11340,11340,11340,11340,0
|
|
20231127,123000,106475950,11340,11340,11340,11340,0
|
|
20231127,122900,106475950,11340,11340,11340,11340,0
|
|
20231127,122800,106475950,11340,11340,11340,11340,0
|
|
20231127,122700,106475950,11340,11340,11340,11340,5
|
|
20231127,122600,106419250,11340,11340,11340,11340,0
|
|
20231127,122500,106419250,11340,11340,11340,11340,0
|
|
20231127,122400,106419250,11340,11340,11340,11340,0
|
|
20231127,122300,106419250,11340,11340,11340,11340,0
|
|
20231127,122200,106419250,11340,11340,11340,11340,0
|
|
20231127,122100,106419250,11340,11340,11340,11340,0
|
|
20231127,122000,106419250,11340,11340,11340,11340,0
|
|
20231127,121900,106419250,11340,11340,11340,11340,0
|
|
20231127,121800,106419250,11340,11340,11340,11340,0
|
|
20231127,121700,106419250,11340,11340,11340,11340,0
|
|
20231127,121600,106419250,11340,11340,11340,11340,0
|
|
20231127,121500,106419250,11340,11340,11340,11340,0
|
|
20231127,121400,106419250,11340,11340,11340,11340,0
|
|
20231127,121300,106419250,11340,11340,11340,11340,0
|
|
20231127,121200,106419250,11340,11340,11340,11340,9
|
|
20231127,121100,106317190,11340,11340,11340,11340,1
|
|
20231127,121000,106305850,11360,11360,11360,11360,0
|
|
20231127,120900,106305850,11360,11360,11360,11360,1
|
|
20231127,120800,106294490,11360,11360,11360,11360,15
|
|
20231127,120700,106124090,11350,11350,11350,11350,0
|
|
20231127,120600,106124090,11350,11350,11350,11350,0
|
|
20231127,120500,106124090,11350,11350,11350,11350,0
|
|
20231127,120400,106124090,11350,11350,11350,11350,0
|
|
20231127,120300,106124090,11350,11350,11350,11350,0
|
|
20231127,120200,106124090,11350,11350,11350,11350,0
|
|
20231127,120100,106124090,11350,11350,11350,11350,0
|
|
20231127,120000,106124090,11350,11350,11350,11350,0
|
|
20231127,115900,106124090,11350,11350,11350,11350,0
|
|
20231127,115800,106124090,11350,11350,11350,11350,0
|
|
20231127,115700,106124090,11350,11350,11350,11350,10
|
|
20231127,115600,106010590,11340,11340,11340,11340,0
|
|
20231127,115500,106010590,11340,11340,11340,11340,200
|
|
20231127,115400,103742590,11330,11330,11330,11330,0
|
|
20231127,115300,103742590,11330,11330,11330,11330,0
|
|
20231127,115200,103742590,11330,11330,11330,11330,0
|
|
20231127,115100,103742590,11330,11330,11330,11330,0
|
|
20231127,115000,103742590,11330,11330,11330,11330,0
|
|
20231127,114900,103742590,11330,11330,11330,11330,0
|
|
20231127,114800,103742590,11330,11330,11330,11330,0
|
|
20231127,114700,103742590,11330,11330,11330,11330,0
|
|
20231127,114600,103742590,11330,11330,11330,11330,0
|
|
20231127,114500,103742590,11330,11330,11330,11330,5
|
|
20231127,114400,103685940,11300,11300,11300,11300,0
|
|
20231127,114300,103685940,11300,11300,11300,11300,0
|
|
20231127,114200,103685940,11300,11300,11300,11300,0
|
|
20231127,114100,103685940,11300,11300,11300,11300,0
|
|
20231127,114000,103685940,11300,11300,11300,11300,0
|
|
20231127,113900,103685940,11300,11300,11300,11300,0
|
|
20231127,113800,103685940,11300,11300,11300,11300,0
|
|
20231127,113700,103685940,11300,11300,11300,11300,0
|
|
20231127,113600,103685940,11300,11300,11300,11300,0
|
|
20231127,113500,103685940,11300,11370,11370,11300,978
|
|
20231127,113400,92611560,11410,11410,11410,11410,0
|
|
20231127,113300,92611560,11410,11410,11410,11410,0
|
|
20231127,113200,92611560,11410,11410,11410,11410,0
|
|
20231127,113100,92611560,11410,11410,11410,11410,0
|
|
20231127,113000,92611560,11410,11410,11410,11410,0
|
|
20231127,112900,92611560,11410,11410,11410,11410,0
|
|
20231127,112800,92611560,11410,11410,11410,11410,0
|
|
20231127,112700,92611560,11410,11410,11410,11410,5
|
|
20231127,112600,92554510,11410,11410,11410,11410,2
|
|
20231127,112500,92531690,11400,11400,11400,11400,0
|
|
20231127,112400,92531690,11400,11400,11400,11400,40
|
|
20231127,112300,92075690,11400,11400,11400,11400,0
|
|
20231127,112200,92075690,11400,11400,11400,11400,0
|
|
20231127,112100,92075690,11400,11400,11400,11400,0
|
|
20231127,112000,92075690,11400,11400,11400,11400,0
|
|
20231127,111900,92075690,11400,11400,11400,11400,0
|
|
20231127,111800,92075690,11400,11400,11400,11400,459
|
|
20231127,111700,86843090,11400,11400,11400,11400,0
|
|
20231127,111600,86843090,11400,11400,11400,11400,0
|
|
20231127,111500,86843090,11400,11400,11400,11400,0
|
|
20231127,111400,86843090,11400,11400,11400,11400,2
|
|
20231127,111300,86820290,11390,11390,11390,11390,0
|
|
20231127,111200,86820290,11390,11390,11390,11390,0
|
|
20231127,111100,86820290,11390,11390,11390,11390,0
|
|
20231127,111000,86820290,11390,11390,11390,11390,500
|
|
20231127,110900,81125290,11390,11390,11390,11390,0
|
|
20231127,110800,81125290,11390,11390,11390,11390,500
|
|
20231127,110700,75430290,11390,11390,11390,11390,3
|
|
20231127,110600,75396120,11400,11370,11400,11360,1158
|
|
20231127,110500,62197790,11380,11350,11380,11340,100
|
|
20231127,110400,61060620,11320,11330,11330,11310,206
|
|
20231127,110300,58728750,11370,11370,11370,11370,0
|
|
20231127,110200,58728750,11370,11370,11370,11370,0
|
|
20231127,110100,58728750,11370,11370,11370,11370,0
|
|
20231127,110000,58728750,11370,11370,11370,11370,0
|
|
20231127,105900,58728750,11370,11360,11370,11360,50
|
|
20231127,105800,58160310,11320,11320,11320,11320,39
|
|
20231127,105700,57718830,11320,11320,11320,11320,0
|
|
20231127,105600,57718830,11320,11320,11320,11320,0
|
|
20231127,105500,57718830,11320,11320,11320,11320,0
|
|
20231127,105400,57718830,11320,11320,11320,11320,0
|
|
20231127,105300,57718830,11320,11320,11320,11320,8
|
|
20231127,105200,57628270,11320,11350,11370,11320,231
|
|
20231127,105100,55010230,11330,11330,11330,11330,0
|
|
20231127,105000,55010230,11330,11330,11330,11330,8
|
|
20231127,104900,54919590,11330,11330,11330,11330,10
|
|
20231127,104800,54806290,11330,11330,11330,11330,0
|
|
20231127,104700,54806290,11330,11330,11330,11330,2
|
|
20231127,104600,54783630,11330,11330,11330,11330,1
|
|
20231127,104500,54772300,11320,11330,11330,11320,21
|
|
20231127,104400,54534380,11330,11330,11330,11330,0
|
|
20231127,104300,54534380,11330,11330,11330,11330,64
|
|
20231127,104200,53809260,11330,11330,11330,11330,130
|
|
20231127,104100,52336360,11330,11330,11330,11330,0
|
|
20231127,104000,52336360,11330,11330,11330,11330,0
|
|
20231127,103900,52336360,11330,11340,11340,11330,20
|
|
20231127,103800,52109750,11330,11330,11330,11330,0
|
|
20231127,103700,52109750,11330,11330,11330,11330,0
|
|
20231127,103600,52109750,11330,11330,11330,11330,0
|
|
20231127,103500,52109750,11330,11330,11330,11330,0
|
|
20231127,103400,52109750,11330,11330,11330,11330,0
|
|
20231127,103300,52109750,11330,11330,11330,11330,0
|
|
20231127,103200,52109750,11330,11340,11340,11330,10
|
|
20231127,103100,51996430,11340,11340,11340,11340,1
|
|
20231127,103000,51985090,11340,11340,11340,11340,2
|
|
20231127,102900,51962410,11340,11340,11340,11340,30
|
|
20231127,102800,51622210,11330,11330,11330,11330,0
|
|
20231127,102700,51622210,11330,11330,11330,11330,0
|
|
20231127,102600,51622210,11330,11330,11330,11330,0
|
|
20231127,102500,51622210,11330,11330,11330,11330,0
|
|
20231127,102400,51622210,11330,11330,11330,11330,0
|
|
20231127,102300,51622210,11330,11350,11350,11330,491
|
|
20231127,102200,46049420,11350,11350,11350,11350,12
|
|
20231127,102100,45913220,11350,11350,11350,11350,1
|
|
20231127,102000,45901870,11350,11350,11350,11350,15
|
|
20231127,101900,45731620,11350,11350,11350,11350,0
|
|
20231127,101800,45731620,11350,11370,11370,11350,6
|
|
20231127,101700,45663500,11350,11350,11350,11350,0
|
|
20231127,101600,45663500,11350,11350,11350,11350,0
|
|
20231127,101500,45663500,11350,11350,11350,11350,0
|
|
20231127,101400,45663500,11350,11350,11350,11350,0
|
|
20231127,101300,45663500,11350,11350,11350,11350,0
|
|
20231127,101200,45663500,11350,11350,11350,11350,10
|
|
20231127,101100,45550000,11350,11350,11350,11350,0
|
|
20231127,101000,45550000,11350,11350,11350,11350,0
|
|
20231127,100900,45550000,11350,11350,11350,11350,6
|
|
20231127,100800,45481900,11370,11370,11370,11370,0
|
|
20231127,100700,45481900,11370,11370,11370,11370,0
|
|
20231127,100600,45481900,11370,11370,11370,11370,1
|
|
20231127,100500,45470530,11370,11370,11370,11370,0
|
|
20231127,100400,45470530,11370,11370,11370,11370,67
|
|
20231127,100300,44708740,11350,11350,11350,11350,0
|
|
20231127,100200,44708740,11350,11350,11350,11350,0
|
|
20231127,100100,44708740,11350,11350,11350,11350,0
|
|
20231127,100000,44708740,11350,11370,11370,11350,21
|
|
20231127,095900,44470260,11370,11370,11370,11370,0
|
|
20231127,095800,44470260,11370,11370,11370,11370,1
|
|
20231127,095700,44458890,11370,11370,11370,11370,0
|
|
20231127,095600,44458890,11370,11370,11370,11370,0
|
|
20231127,095500,44458890,11370,11370,11370,11370,19
|
|
20231127,095400,44242860,11370,11370,11370,11370,0
|
|
20231127,095300,44242860,11370,11370,11370,11370,0
|
|
20231127,095200,44242860,11370,11370,11370,11370,0
|
|
20231127,095100,44242860,11370,11370,11370,11370,0
|
|
20231127,095000,44242860,11370,11370,11370,11370,49
|
|
20231127,094900,43685730,11370,11370,11370,11370,1
|
|
20231127,094800,43674360,11370,11370,11370,11370,0
|
|
20231127,094700,43674360,11370,11350,11370,11350,14
|
|
20231127,094600,43515300,11310,11310,11310,11310,0
|
|
20231127,094500,43515300,11310,11310,11310,11310,0
|
|
20231127,094400,43515300,11310,11310,11310,11310,0
|
|
20231127,094300,43515300,11310,11310,11310,11310,0
|
|
20231127,094200,43515300,11310,11310,11310,11310,0
|
|
20231127,094100,43515300,11310,11320,11320,11310,45
|
|
20231127,094000,43006010,11350,11350,11350,11350,0
|
|
20231127,093900,43006010,11350,11350,11350,11350,0
|
|
20231127,093800,43006010,11350,11310,11350,11310,87
|
|
20231127,093700,42022000,11310,11310,11310,11310,13
|
|
20231127,093600,41874970,11310,11310,11310,11310,12
|
|
20231127,093500,41739250,11310,11320,11320,11310,73
|
|
20231127,093400,40913440,11350,11350,11350,11350,3
|
|
20231127,093300,40879390,11350,11350,11350,11350,1
|
|
20231127,093200,40868040,11350,11350,11350,11350,37
|
|
20231127,093100,40448090,11300,11300,11300,11300,76
|
|
20231127,093000,39589290,11300,11310,11310,11300,1124
|
|
20231127,092900,26887340,11310,11310,11310,11310,0
|
|
20231127,092800,26887340,11310,11310,11310,11310,4
|
|
20231127,092700,26842100,11290,11290,11290,11290,55
|
|
20231127,092600,26221150,11300,11310,11310,11300,82
|
|
20231127,092500,25294220,11310,11300,11310,11300,80
|
|
20231127,092400,24390200,11300,11300,11300,11300,120
|
|
20231127,092300,23034200,11300,11300,11300,11300,107
|
|
20231127,092200,21825100,11300,11300,11300,11300,1
|
|
20231127,092100,21813800,11310,11310,11310,11310,1
|
|
20231127,092000,21802490,11300,11360,11360,11300,143
|
|
20231127,091900,20183490,11370,11370,11370,11370,0
|
|
20231127,091800,20183490,11370,11380,11380,11370,1326
|
|
20231127,091700,5106630,11380,11380,11380,11380,63
|
|
20231127,091600,4389690,11380,11380,11380,11380,0
|
|
20231127,091500,4389690,11380,11380,11380,11380,0
|
|
20231127,091400,4389690,11380,11380,11380,11380,0
|
|
20231127,091300,4389690,11380,11380,11380,11380,0
|
|
20231127,091200,4389690,11380,11380,11380,11380,0
|
|
20231127,091100,4389690,11380,11380,11380,11380,20
|
|
20231127,091000,4162090,11380,11370,11380,11370,119
|
|
20231127,090900,2808470,11380,11380,11380,11380,0
|
|
20231127,090800,2808470,11380,11380,11380,11380,0
|
|
20231127,090700,2808470,11380,11380,11380,11380,6
|
|
20231127,090600,2740190,11380,11380,11380,11380,2
|
|
20231127,090500,2717430,11370,11370,11370,11370,0
|
|
20231127,090400,2717430,11370,11370,11370,11370,0
|
|
20231127,090300,2717430,11370,11370,11370,11370,0
|
|
20231127,090200,2717430,11370,11370,11370,11370,0
|
|
20231127,090100,2717430,11370,11370,11370,11370,0
|
|
20231127,090000,2717430,11370,11370,11370,11370,239
|