644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194100,137516060,9110,9110,9110,9110,184
|
|
20231127,194000,137516060,9110,9110,9110,9110,0
|
|
20231127,193900,137516060,9110,9110,9110,9110,0
|
|
20231127,193800,137516060,9110,9110,9110,9110,0
|
|
20231127,193700,137516060,9110,9110,9110,9110,0
|
|
20231127,193600,137516060,9110,9110,9110,9110,0
|
|
20231127,193500,137516060,9110,9110,9110,9110,0
|
|
20231127,193400,137516060,9110,9110,9110,9110,0
|
|
20231127,193300,137516060,9110,9110,9110,9110,0
|
|
20231127,193200,137516060,9110,9110,9110,9110,0
|
|
20231127,193100,137516060,9110,9110,9110,9110,0
|
|
20231127,193000,137516060,9110,9110,9110,9110,0
|
|
20231127,192900,137516060,9110,9110,9110,9110,0
|
|
20231127,192800,137516060,9110,9110,9110,9110,0
|
|
20231127,192700,137516060,9110,9110,9110,9110,0
|
|
20231127,192600,137516060,9110,9110,9110,9110,0
|
|
20231127,192500,137516060,9110,9110,9110,9110,0
|
|
20231127,192400,137516060,9110,9110,9110,9110,0
|
|
20231127,192300,137516060,9110,9110,9110,9110,0
|
|
20231127,192200,137516060,9110,9110,9110,9110,0
|
|
20231127,192100,137516060,9110,9110,9110,9110,0
|
|
20231127,192000,137516060,9110,9110,9110,9110,0
|
|
20231127,191900,137516060,9110,9110,9110,9110,0
|
|
20231127,191800,137516060,9110,9110,9110,9110,0
|
|
20231127,191700,137516060,9110,9110,9110,9110,0
|
|
20231127,191600,137516060,9110,9110,9110,9110,0
|
|
20231127,191500,137516060,9110,9110,9110,9110,0
|
|
20231127,191400,137516060,9110,9110,9110,9110,0
|
|
20231127,191300,137516060,9110,9110,9110,9110,0
|
|
20231127,191200,137516060,9110,9110,9110,9110,0
|
|
20231127,191100,137516060,9110,9110,9110,9110,184
|
|
20231127,191000,137516060,9110,9110,9110,9110,0
|
|
20231127,190900,137516060,9110,9110,9110,9110,0
|
|
20231127,190800,137516060,9110,9110,9110,9110,0
|
|
20231127,190700,137516060,9110,9110,9110,9110,0
|
|
20231127,190600,137516060,9110,9110,9110,9110,0
|
|
20231127,190500,137516060,9110,9110,9110,9110,0
|
|
20231127,190400,137516060,9110,9110,9110,9110,0
|
|
20231127,190300,137516060,9110,9110,9110,9110,0
|
|
20231127,190200,137516060,9110,9110,9110,9110,0
|
|
20231127,190100,137516060,9110,9110,9110,9110,0
|
|
20231127,190000,137516060,9110,9110,9110,9110,0
|
|
20231127,185900,137516060,9110,9110,9110,9110,0
|
|
20231127,185800,137516060,9110,9110,9110,9110,0
|
|
20231127,185700,137516060,9110,9110,9110,9110,0
|
|
20231127,185600,137516060,9110,9110,9110,9110,0
|
|
20231127,185500,137516060,9110,9110,9110,9110,0
|
|
20231127,185400,137516060,9110,9110,9110,9110,0
|
|
20231127,185300,137516060,9110,9110,9110,9110,0
|
|
20231127,185200,137516060,9110,9110,9110,9110,0
|
|
20231127,185100,137516060,9110,9110,9110,9110,0
|
|
20231127,185000,137516060,9110,9110,9110,9110,0
|
|
20231127,184900,137516060,9110,9110,9110,9110,0
|
|
20231127,184800,137516060,9110,9110,9110,9110,0
|
|
20231127,184700,137516060,9110,9110,9110,9110,0
|
|
20231127,184600,137516060,9110,9110,9110,9110,0
|
|
20231127,184500,137516060,9110,9110,9110,9110,0
|
|
20231127,184400,137516060,9110,9110,9110,9110,0
|
|
20231127,184300,137516060,9110,9110,9110,9110,0
|
|
20231127,184200,137516060,9110,9110,9110,9110,0
|
|
20231127,184100,137516060,9110,9110,9110,9110,184
|
|
20231127,184000,137516060,9110,9110,9110,9110,0
|
|
20231127,183900,137516060,9110,9110,9110,9110,0
|
|
20231127,183800,137516060,9110,9110,9110,9110,0
|
|
20231127,183700,137516060,9110,9110,9110,9110,0
|
|
20231127,183600,137516060,9110,9110,9110,9110,0
|
|
20231127,183500,137516060,9110,9110,9110,9110,0
|
|
20231127,183400,137516060,9110,9110,9110,9110,0
|
|
20231127,183300,137516060,9110,9110,9110,9110,0
|
|
20231127,183200,137516060,9110,9110,9110,9110,0
|
|
20231127,183100,137516060,9110,9110,9110,9110,0
|
|
20231127,183000,137516060,9110,9110,9110,9110,0
|
|
20231127,182900,137516060,9110,9110,9110,9110,0
|
|
20231127,182800,137516060,9110,9110,9110,9110,0
|
|
20231127,182700,137516060,9110,9110,9110,9110,0
|
|
20231127,182600,137516060,9110,9110,9110,9110,0
|
|
20231127,182500,137516060,9110,9110,9110,9110,0
|
|
20231127,182400,137516060,9110,9110,9110,9110,0
|
|
20231127,182300,137516060,9110,9110,9110,9110,0
|
|
20231127,182200,137516060,9110,9110,9110,9110,0
|
|
20231127,182100,137516060,9110,9110,9110,9110,0
|
|
20231127,182000,137516060,9110,9110,9110,9110,0
|
|
20231127,181900,137516060,9110,9110,9110,9110,0
|
|
20231127,181800,137516060,9110,9110,9110,9110,0
|
|
20231127,181700,137516060,9110,9110,9110,9110,0
|
|
20231127,181600,137516060,9110,9110,9110,9110,0
|
|
20231127,181500,137516060,9110,9110,9110,9110,0
|
|
20231127,181400,137516060,9110,9110,9110,9110,0
|
|
20231127,181300,137516060,9110,9110,9110,9110,0
|
|
20231127,181200,137516060,9110,9110,9110,9110,0
|
|
20231127,181100,137516060,9110,9110,9110,9110,184
|
|
20231127,181000,137516060,9110,9110,9110,9110,0
|
|
20231127,180900,137516060,9110,9110,9110,9110,0
|
|
20231127,180800,137516060,9110,9110,9110,9110,0
|
|
20231127,180700,137516060,9110,9110,9110,9110,0
|
|
20231127,180600,137516060,9110,9110,9110,9110,0
|
|
20231127,180500,137516060,9110,9110,9110,9110,0
|
|
20231127,180400,137516060,9110,9110,9110,9110,0
|
|
20231127,180300,137516060,9110,9110,9110,9110,0
|
|
20231127,180200,137516060,9110,9110,9110,9110,0
|
|
20231127,180100,137516060,9110,9110,9110,9110,0
|
|
20231127,180000,137516060,9110,9110,9110,9110,0
|
|
20231127,175900,137516060,9110,9110,9110,9110,0
|
|
20231127,175800,137516060,9110,9110,9110,9110,0
|
|
20231127,175700,137516060,9110,9110,9110,9110,0
|
|
20231127,175600,137516060,9110,9110,9110,9110,0
|
|
20231127,175500,137516060,9110,9110,9110,9110,0
|
|
20231127,175400,137516060,9110,9110,9110,9110,0
|
|
20231127,175300,137516060,9110,9110,9110,9110,0
|
|
20231127,175200,137516060,9110,9110,9110,9110,0
|
|
20231127,175100,137516060,9110,9110,9110,9110,0
|
|
20231127,175000,137516060,9110,9110,9110,9110,0
|
|
20231127,174900,137516060,9110,9110,9110,9110,0
|
|
20231127,174800,137516060,9110,9110,9110,9110,0
|
|
20231127,174700,137516060,9110,9110,9110,9110,0
|
|
20231127,174600,137516060,9110,9110,9110,9110,0
|
|
20231127,174500,137516060,9110,9110,9110,9110,0
|
|
20231127,174400,137516060,9110,9110,9110,9110,0
|
|
20231127,174300,137516060,9110,9110,9110,9110,0
|
|
20231127,174200,137516060,9110,9110,9110,9110,0
|
|
20231127,174100,137516060,9110,9110,9110,9110,184
|
|
20231127,174000,137516060,9110,9110,9110,9110,0
|
|
20231127,173900,137516060,9110,9110,9110,9110,0
|
|
20231127,173800,137516060,9110,9110,9110,9110,0
|
|
20231127,173700,137516060,9110,9110,9110,9110,0
|
|
20231127,173600,137516060,9110,9110,9110,9110,0
|
|
20231127,173500,137516060,9110,9110,9110,9110,0
|
|
20231127,173400,137516060,9110,9110,9110,9110,0
|
|
20231127,173300,137516060,9110,9110,9110,9110,0
|
|
20231127,173200,137516060,9110,9110,9110,9110,0
|
|
20231127,173100,137516060,9110,9110,9110,9110,0
|
|
20231127,173000,137516060,9110,9110,9110,9110,0
|
|
20231127,172900,137516060,9110,9110,9110,9110,0
|
|
20231127,172800,137516060,9110,9110,9110,9110,0
|
|
20231127,172700,137516060,9110,9110,9110,9110,0
|
|
20231127,172600,137516060,9110,9110,9110,9110,0
|
|
20231127,172500,137516060,9110,9110,9110,9110,0
|
|
20231127,172400,137516060,9110,9110,9110,9110,0
|
|
20231127,172300,137516060,9110,9110,9110,9110,0
|
|
20231127,172200,137516060,9110,9110,9110,9110,0
|
|
20231127,172100,137516060,9110,9110,9110,9110,0
|
|
20231127,172000,137516060,9110,9110,9110,9110,0
|
|
20231127,171900,137516060,9110,9110,9110,9110,0
|
|
20231127,171800,137516060,9110,9110,9110,9110,0
|
|
20231127,171700,137516060,9110,9110,9110,9110,0
|
|
20231127,171600,137516060,9110,9110,9110,9110,0
|
|
20231127,171500,137516060,9110,9110,9110,9110,0
|
|
20231127,171400,137516060,9110,9110,9110,9110,0
|
|
20231127,171300,137516060,9110,9110,9110,9110,0
|
|
20231127,171200,137516060,9110,9110,9110,9110,0
|
|
20231127,171100,137516060,9110,9110,9110,9110,184
|
|
20231127,171000,137516060,9110,9110,9110,9110,0
|
|
20231127,170900,137516060,9110,9110,9110,9110,0
|
|
20231127,170800,137516060,9110,9110,9110,9110,0
|
|
20231127,170700,137516060,9110,9110,9110,9110,0
|
|
20231127,170600,137516060,9110,9110,9110,9110,0
|
|
20231127,170500,137516060,9110,9110,9110,9110,0
|
|
20231127,170400,137516060,9110,9110,9110,9110,0
|
|
20231127,170300,137516060,9110,9110,9110,9110,0
|
|
20231127,170200,137516060,9110,9110,9110,9110,0
|
|
20231127,170100,137516060,9110,9110,9110,9110,0
|
|
20231127,170000,137516060,9110,9110,9110,9110,0
|
|
20231127,165900,137516060,9110,9110,9110,9110,0
|
|
20231127,165800,137516060,9110,9110,9110,9110,0
|
|
20231127,165700,137516060,9110,9110,9110,9110,0
|
|
20231127,165600,137516060,9110,9110,9110,9110,0
|
|
20231127,165500,137516060,9110,9110,9110,9110,0
|
|
20231127,165400,137516060,9110,9110,9110,9110,0
|
|
20231127,165300,137516060,9110,9110,9110,9110,0
|
|
20231127,165200,137516060,9110,9110,9110,9110,0
|
|
20231127,165100,137516060,9110,9110,9110,9110,0
|
|
20231127,165000,137516060,9110,9110,9110,9110,0
|
|
20231127,164900,137516060,9110,9110,9110,9110,0
|
|
20231127,164800,137516060,9110,9110,9110,9110,0
|
|
20231127,164700,137516060,9110,9110,9110,9110,0
|
|
20231127,164600,137516060,9110,9110,9110,9110,0
|
|
20231127,164500,137516060,9110,9110,9110,9110,0
|
|
20231127,164400,137516060,9110,9110,9110,9110,0
|
|
20231127,164300,137516060,9110,9110,9110,9110,0
|
|
20231127,164200,137516060,9110,9110,9110,9110,0
|
|
20231127,164100,137516060,9110,9110,9110,9110,184
|
|
20231127,164000,137516060,9110,9110,9110,9110,0
|
|
20231127,163900,137516060,9110,9110,9110,9110,0
|
|
20231127,163800,137516060,9110,9110,9110,9110,0
|
|
20231127,163700,137516060,9110,9110,9110,9110,0
|
|
20231127,163600,137516060,9110,9110,9110,9110,0
|
|
20231127,163500,137516060,9110,9110,9110,9110,0
|
|
20231127,163400,137516060,9110,9110,9110,9110,0
|
|
20231127,163300,137516060,9110,9110,9110,9110,0
|
|
20231127,163200,137516060,9110,9110,9110,9110,0
|
|
20231127,163100,137516060,9110,9110,9110,9110,0
|
|
20231127,163000,137516060,9110,9110,9110,9110,0
|
|
20231127,162900,137516060,9110,9110,9110,9110,0
|
|
20231127,162800,137516060,9110,9110,9110,9110,0
|
|
20231127,162700,137516060,9110,9110,9110,9110,0
|
|
20231127,162600,137516060,9110,9110,9110,9110,0
|
|
20231127,162500,137516060,9110,9110,9110,9110,0
|
|
20231127,162400,137516060,9110,9110,9110,9110,0
|
|
20231127,162300,137516060,9110,9110,9110,9110,0
|
|
20231127,162200,137516060,9110,9110,9110,9110,0
|
|
20231127,162100,137516060,9110,9110,9110,9110,0
|
|
20231127,162000,137516060,9110,9110,9110,9110,0
|
|
20231127,161900,137516060,9110,9110,9110,9110,0
|
|
20231127,161800,137516060,9110,9110,9110,9110,0
|
|
20231127,161700,137516060,9110,9110,9110,9110,0
|
|
20231127,161600,137516060,9110,9110,9110,9110,0
|
|
20231127,161500,137516060,9110,9110,9110,9110,0
|
|
20231127,161400,137516060,9110,9110,9110,9110,0
|
|
20231127,161300,137516060,9110,9110,9110,9110,0
|
|
20231127,161200,137516060,9110,9110,9110,9110,0
|
|
20231127,161100,137516060,9110,9110,9110,9110,184
|
|
20231127,161000,137516060,9110,9110,9110,9110,0
|
|
20231127,160900,137516060,9110,9110,9110,9110,0
|
|
20231127,160800,137516060,9110,9110,9110,9110,0
|
|
20231127,160700,137516060,9110,9110,9110,9110,0
|
|
20231127,160600,137516060,9110,9110,9110,9110,0
|
|
20231127,160500,137516060,9110,9110,9110,9110,0
|
|
20231127,160400,137516060,9110,9110,9110,9110,0
|
|
20231127,160300,137516060,9110,9110,9110,9110,0
|
|
20231127,160200,137516060,9110,9110,9110,9110,0
|
|
20231127,160100,137516060,9110,9110,9110,9110,0
|
|
20231127,160000,137516060,9110,9110,9110,9110,0
|
|
20231127,155900,137516060,9110,9110,9110,9110,0
|
|
20231127,155800,137516060,9110,9110,9110,9110,0
|
|
20231127,155700,137516060,9110,9110,9110,9110,0
|
|
20231127,155600,137516060,9110,9110,9110,9110,0
|
|
20231127,155500,137516060,9110,9110,9110,9110,0
|
|
20231127,155400,137516060,9110,9110,9110,9110,0
|
|
20231127,155300,137516060,9110,9110,9110,9110,0
|
|
20231127,155200,137516060,9110,9110,9110,9110,0
|
|
20231127,155100,137516060,9110,9110,9110,9110,0
|
|
20231127,155000,137516060,9110,9110,9110,9110,0
|
|
20231127,154900,137516060,9110,9110,9110,9110,0
|
|
20231127,154800,137516060,9110,9110,9110,9110,0
|
|
20231127,154700,137516060,9110,9110,9110,9110,0
|
|
20231127,154600,137516060,9110,9110,9110,9110,0
|
|
20231127,154500,137516060,9110,9110,9110,9110,0
|
|
20231127,154400,137516060,9110,9110,9110,9110,0
|
|
20231127,154300,137516060,9110,9110,9110,9110,0
|
|
20231127,154200,137516060,9110,9110,9110,9110,0
|
|
20231127,154100,137516060,9110,9110,9110,9110,184
|
|
20231127,154000,137516060,9110,9110,9110,9110,0
|
|
20231127,153900,137516060,9110,9110,9110,9110,0
|
|
20231127,153800,137516060,9110,9110,9110,9110,0
|
|
20231127,153700,137516060,9110,9110,9110,9110,0
|
|
20231127,153600,137516060,9110,9110,9110,9110,0
|
|
20231127,153500,137516060,9110,9110,9110,9110,0
|
|
20231127,153400,137516060,9110,9110,9110,9110,0
|
|
20231127,153300,137516060,9110,9110,9110,9110,0
|
|
20231127,153200,137516060,9110,9110,9110,9110,0
|
|
20231127,153100,137516060,9110,9110,9110,9110,0
|
|
20231127,153000,137516060,9110,9110,9110,9110,184
|
|
20231127,152900,135839820,9160,9160,9160,9160,0
|
|
20231127,152800,135839820,9160,9160,9160,9160,0
|
|
20231127,152700,135839820,9160,9160,9160,9160,0
|
|
20231127,152600,135839820,9160,9160,9160,9160,0
|
|
20231127,152500,135839820,9160,9160,9160,9160,0
|
|
20231127,152400,135839820,9160,9160,9160,9160,0
|
|
20231127,152300,135839820,9160,9160,9160,9160,0
|
|
20231127,152200,135839820,9160,9160,9160,9160,0
|
|
20231127,152100,135839820,9160,9160,9160,9160,0
|
|
20231127,152000,135839820,9160,9160,9160,9160,0
|
|
20231127,151900,135839820,9160,9160,9160,9160,1
|
|
20231127,151800,135830660,9110,9110,9110,9110,10
|
|
20231127,151700,135739560,9110,9110,9110,9110,50
|
|
20231127,151600,135284060,9110,9110,9110,9110,20
|
|
20231127,151500,135101860,9160,9160,9160,9160,0
|
|
20231127,151400,135101860,9160,9160,9160,9160,0
|
|
20231127,151300,135101860,9160,9160,9160,9160,0
|
|
20231127,151200,135101860,9160,9160,9160,9160,0
|
|
20231127,151100,135101860,9160,9160,9160,9160,0
|
|
20231127,151000,135101860,9160,9110,9160,9110,2
|
|
20231127,150900,135083590,9160,9160,9160,9160,0
|
|
20231127,150800,135083590,9160,9160,9160,9160,0
|
|
20231127,150700,135083590,9160,9160,9160,9160,0
|
|
20231127,150600,135083590,9160,9160,9160,9160,0
|
|
20231127,150500,135083590,9160,9160,9160,9160,0
|
|
20231127,150400,135083590,9160,9160,9160,9160,0
|
|
20231127,150300,135083590,9160,9160,9160,9160,0
|
|
20231127,150200,135083590,9160,9160,9160,9160,0
|
|
20231127,150100,135083590,9160,9160,9160,9160,0
|
|
20231127,150000,135083590,9160,9160,9160,9160,0
|
|
20231127,145900,135083590,9160,9160,9160,9160,0
|
|
20231127,145800,135083590,9160,9160,9160,9160,0
|
|
20231127,145700,135083590,9160,9160,9160,9160,0
|
|
20231127,145600,135083590,9160,9160,9160,9160,0
|
|
20231127,145500,135083590,9160,9160,9160,9160,0
|
|
20231127,145400,135083590,9160,9160,9160,9160,0
|
|
20231127,145300,135083590,9160,9160,9160,9160,1
|
|
20231127,145200,135074430,9160,9160,9160,9160,1
|
|
20231127,145100,135065270,9160,9160,9160,9160,0
|
|
20231127,145000,135065270,9160,9160,9160,9160,0
|
|
20231127,144900,135065270,9160,9160,9160,9160,0
|
|
20231127,144800,135065270,9160,9160,9160,9160,0
|
|
20231127,144700,135065270,9160,9160,9160,9160,0
|
|
20231127,144600,135065270,9160,9160,9160,9160,1
|
|
20231127,144500,135056110,9100,9110,9110,9100,2060
|
|
20231127,144400,116292850,9170,9170,9170,9170,0
|
|
20231127,144300,116292850,9170,9170,9170,9170,0
|
|
20231127,144200,116292850,9170,9170,9170,9170,0
|
|
20231127,144100,116292850,9170,9170,9170,9170,0
|
|
20231127,144000,116292850,9170,9170,9170,9170,0
|
|
20231127,143900,116292850,9170,9170,9170,9170,0
|
|
20231127,143800,116292850,9170,9170,9170,9170,0
|
|
20231127,143700,116292850,9170,9170,9170,9170,0
|
|
20231127,143600,116292850,9170,9170,9170,9170,0
|
|
20231127,143500,116292850,9170,9170,9170,9170,0
|
|
20231127,143400,116292850,9170,9170,9170,9170,0
|
|
20231127,143300,116292850,9170,9170,9170,9170,0
|
|
20231127,143200,116292850,9170,9170,9170,9170,0
|
|
20231127,143100,116292850,9170,9170,9170,9170,0
|
|
20231127,143000,116292850,9170,9170,9170,9170,0
|
|
20231127,142900,116292850,9170,9170,9170,9170,0
|
|
20231127,142800,116292850,9170,9170,9170,9170,0
|
|
20231127,142700,116292850,9170,9170,9170,9170,0
|
|
20231127,142600,116292850,9170,9170,9170,9170,0
|
|
20231127,142500,116292850,9170,9170,9170,9170,0
|
|
20231127,142400,116292850,9170,9170,9170,9170,0
|
|
20231127,142300,116292850,9170,9170,9170,9170,0
|
|
20231127,142200,116292850,9170,9170,9170,9170,0
|
|
20231127,142100,116292850,9170,9170,9170,9170,0
|
|
20231127,142000,116292850,9170,9170,9170,9170,0
|
|
20231127,141900,116292850,9170,9160,9170,9160,1691
|
|
20231127,141800,100803280,9170,9170,9170,9170,0
|
|
20231127,141700,100803280,9170,9160,9170,9160,51
|
|
20231127,141600,100336110,9160,9100,9160,9100,1293
|
|
20231127,141500,88551470,9100,9100,9100,9100,0
|
|
20231127,141400,88551470,9100,9100,9100,9100,0
|
|
20231127,141300,88551470,9100,9100,9100,9100,0
|
|
20231127,141200,88551470,9100,9100,9100,9100,0
|
|
20231127,141100,88551470,9100,9100,9100,9100,0
|
|
20231127,141000,88551470,9100,9100,9100,9100,0
|
|
20231127,140900,88551470,9100,9100,9100,9100,0
|
|
20231127,140800,88551470,9100,9100,9100,9100,0
|
|
20231127,140700,88551470,9100,9100,9100,9100,0
|
|
20231127,140600,88551470,9100,9100,9100,9090,15
|
|
20231127,140500,88414980,9100,9100,9100,9100,1
|
|
20231127,140400,88405880,9110,9110,9110,9110,0
|
|
20231127,140300,88405880,9110,9110,9110,9110,0
|
|
20231127,140200,88405880,9110,9110,9110,9110,0
|
|
20231127,140100,88405880,9110,9110,9110,9110,0
|
|
20231127,140000,88405880,9110,9110,9110,9110,0
|
|
20231127,135900,88405880,9110,9090,9110,9060,601
|
|
20231127,135800,82955950,9100,9100,9100,9100,0
|
|
20231127,135700,82955950,9100,9100,9100,9100,5
|
|
20231127,135600,82910450,9100,9100,9100,9100,100
|
|
20231127,135500,82000450,9100,9100,9100,9100,0
|
|
20231127,135400,82000450,9100,9100,9100,9100,1
|
|
20231127,135300,81991350,9070,9090,9090,9070,500
|
|
20231127,135200,77455600,9100,9100,9100,9100,0
|
|
20231127,135100,77455600,9100,9100,9100,9100,33
|
|
20231127,135000,77155300,9100,9100,9100,9100,0
|
|
20231127,134900,77155300,9100,9100,9100,9100,0
|
|
20231127,134800,77155300,9100,9100,9100,9100,82
|
|
20231127,134700,76409100,9100,9100,9100,9100,23
|
|
20231127,134600,76199800,9100,9100,9100,9100,0
|
|
20231127,134500,76199800,9100,9100,9100,9100,0
|
|
20231127,134400,76199800,9100,9080,9100,9080,111
|
|
20231127,134300,75191900,9080,9080,9080,9080,109
|
|
20231127,134200,74202180,9100,9100,9100,9100,0
|
|
20231127,134100,74202180,9100,9100,9100,9100,0
|
|
20231127,134000,74202180,9100,9100,9100,9100,0
|
|
20231127,133900,74202180,9100,9100,9100,9100,0
|
|
20231127,133800,74202180,9100,9090,9100,9090,104
|
|
20231127,133700,73256810,9100,9100,9100,9100,1
|
|
20231127,133600,73247710,9100,9100,9100,9100,0
|
|
20231127,133500,73247710,9100,9100,9100,9100,0
|
|
20231127,133400,73247710,9100,9100,9100,9100,0
|
|
20231127,133300,73247710,9100,9100,9100,9100,0
|
|
20231127,133200,73247710,9100,9100,9100,9100,0
|
|
20231127,133100,73247710,9100,9100,9100,9100,0
|
|
20231127,133000,73247710,9100,9100,9100,9100,25
|
|
20231127,132900,73020210,9100,9100,9100,9100,0
|
|
20231127,132800,73020210,9100,9100,9100,9100,0
|
|
20231127,132700,73020210,9100,9100,9100,9100,0
|
|
20231127,132600,73020210,9100,9100,9100,9100,0
|
|
20231127,132500,73020210,9100,9100,9100,9100,0
|
|
20231127,132400,73020210,9100,9100,9100,9100,150
|
|
20231127,132300,71655210,9100,9100,9100,9100,0
|
|
20231127,132200,71655210,9100,9100,9100,9100,0
|
|
20231127,132100,71655210,9100,9100,9100,9100,0
|
|
20231127,132000,71655210,9100,9100,9100,9100,0
|
|
20231127,131900,71655210,9100,9100,9100,9100,29
|
|
20231127,131800,71391310,9100,9100,9100,9100,1
|
|
20231127,131700,71382210,9090,9090,9090,9090,0
|
|
20231127,131600,71382210,9090,9090,9090,9090,30
|
|
20231127,131500,71109510,9110,9110,9110,9110,0
|
|
20231127,131400,71109510,9110,9110,9110,9110,0
|
|
20231127,131300,71109510,9110,9110,9110,9110,1
|
|
20231127,131200,71100400,9090,9100,9100,9090,303
|
|
20231127,131100,68345870,9100,9100,9100,9100,0
|
|
20231127,131000,68345870,9100,9100,9100,9100,0
|
|
20231127,130900,68345870,9100,9100,9100,9100,576
|
|
20231127,130800,63104270,9090,9090,9090,9090,0
|
|
20231127,130700,63104270,9090,9090,9090,9090,0
|
|
20231127,130600,63104270,9090,9090,9090,9090,0
|
|
20231127,130500,63104270,9090,9090,9090,9090,4
|
|
20231127,130400,63067910,9090,9090,9090,9090,3
|
|
20231127,130300,63040640,9100,9100,9100,9100,0
|
|
20231127,130200,63040640,9100,9100,9100,9100,0
|
|
20231127,130100,63040640,9100,9100,9100,9100,117
|
|
20231127,130000,61975940,9100,9100,9100,9100,400
|
|
20231127,125900,58335940,9090,9090,9090,9090,0
|
|
20231127,125800,58335940,9090,9100,9100,9090,923
|
|
20231127,125700,49938140,9100,9100,9100,9100,0
|
|
20231127,125600,49938140,9100,9100,9100,9100,0
|
|
20231127,125500,49938140,9100,9100,9100,9100,0
|
|
20231127,125400,49938140,9100,9100,9100,9100,0
|
|
20231127,125300,49938140,9100,9100,9100,9100,0
|
|
20231127,125200,49938140,9100,9100,9100,9100,0
|
|
20231127,125100,49938140,9100,9100,9100,9100,0
|
|
20231127,125000,49938140,9100,9100,9100,9100,0
|
|
20231127,124900,49938140,9100,9110,9110,9100,33
|
|
20231127,124800,49637770,9120,9120,9120,9120,0
|
|
20231127,124700,49637770,9120,9120,9120,9120,0
|
|
20231127,124600,49637770,9120,9120,9120,9120,0
|
|
20231127,124500,49637770,9120,9120,9120,9120,0
|
|
20231127,124400,49637770,9120,9120,9120,9120,1
|
|
20231127,124300,49628650,9140,9140,9140,9140,0
|
|
20231127,124200,49628650,9140,9140,9140,9140,0
|
|
20231127,124100,49628650,9140,9140,9140,9140,50
|
|
20231127,124000,49171650,9140,9140,9140,9140,0
|
|
20231127,123900,49171650,9140,9140,9140,9140,0
|
|
20231127,123800,49171650,9140,9140,9140,9140,0
|
|
20231127,123700,49171650,9140,9140,9140,9140,0
|
|
20231127,123600,49171650,9140,9140,9140,9140,0
|
|
20231127,123500,49171650,9140,9140,9140,9140,5
|
|
20231127,123400,49125950,9160,9160,9160,9160,0
|
|
20231127,123300,49125950,9160,9160,9160,9160,0
|
|
20231127,123200,49125950,9160,9160,9160,9160,0
|
|
20231127,123100,49125950,9160,9160,9160,9160,0
|
|
20231127,123000,49125950,9160,9160,9160,9160,0
|
|
20231127,122900,49125950,9160,9160,9160,9160,0
|
|
20231127,122800,49125950,9160,9160,9160,9160,0
|
|
20231127,122700,49125950,9160,9160,9160,9160,0
|
|
20231127,122600,49125950,9160,9160,9160,9160,0
|
|
20231127,122500,49125950,9160,9160,9160,9160,0
|
|
20231127,122400,49125950,9160,9160,9160,9160,0
|
|
20231127,122300,49125950,9160,9160,9160,9160,1
|
|
20231127,122200,49116790,9150,9150,9150,9150,0
|
|
20231127,122100,49116790,9150,9150,9150,9150,0
|
|
20231127,122000,49116790,9150,9150,9150,9150,0
|
|
20231127,121900,49116790,9150,9150,9150,9150,526
|
|
20231127,121800,44303890,9160,9160,9160,9160,0
|
|
20231127,121700,44303890,9160,9160,9160,9160,53
|
|
20231127,121600,43818410,9170,9170,9170,9170,0
|
|
20231127,121500,43818410,9170,9170,9170,9170,0
|
|
20231127,121400,43818410,9170,9170,9170,9170,0
|
|
20231127,121300,43818410,9170,9170,9170,9170,0
|
|
20231127,121200,43818410,9170,9170,9170,9170,0
|
|
20231127,121100,43818410,9170,9150,9170,9150,30
|
|
20231127,121000,43543890,9170,9170,9170,9170,0
|
|
20231127,120900,43543890,9170,9170,9170,9170,1
|
|
20231127,120800,43534720,9160,9160,9160,9160,0
|
|
20231127,120700,43534720,9160,9160,9160,9160,0
|
|
20231127,120600,43534720,9160,9160,9160,9160,0
|
|
20231127,120500,43534720,9160,9160,9160,9160,0
|
|
20231127,120400,43534720,9160,9160,9160,9160,0
|
|
20231127,120300,43534720,9160,9160,9160,9160,6
|
|
20231127,120200,43479760,9160,9160,9160,9160,1
|
|
20231127,120100,43470600,9160,9160,9160,9160,0
|
|
20231127,120000,43470600,9160,9160,9160,9160,0
|
|
20231127,115900,43470600,9160,9160,9160,9160,15
|
|
20231127,115800,43333200,9160,9160,9160,9160,0
|
|
20231127,115700,43333200,9160,9160,9160,9160,1
|
|
20231127,115600,43324040,9130,9130,9130,9130,0
|
|
20231127,115500,43324040,9130,9130,9130,9130,1
|
|
20231127,115400,43314910,9160,9160,9160,9160,0
|
|
20231127,115300,43314910,9160,9160,9160,9160,0
|
|
20231127,115200,43314910,9160,9160,9160,9160,0
|
|
20231127,115100,43314910,9160,9160,9160,9160,0
|
|
20231127,115000,43314910,9160,9150,9160,9150,5
|
|
20231127,114900,43269150,9150,9150,9150,9150,0
|
|
20231127,114800,43269150,9150,9150,9150,9150,0
|
|
20231127,114700,43269150,9150,9150,9150,9150,0
|
|
20231127,114600,43269150,9150,9150,9150,9150,0
|
|
20231127,114500,43269150,9150,9150,9150,9150,0
|
|
20231127,114400,43269150,9150,9150,9150,9150,0
|
|
20231127,114300,43269150,9150,9150,9150,9150,0
|
|
20231127,114200,43269150,9150,9150,9150,9150,0
|
|
20231127,114100,43269150,9150,9150,9150,9150,0
|
|
20231127,114000,43269150,9150,9150,9150,9150,0
|
|
20231127,113900,43269150,9150,9150,9150,9150,0
|
|
20231127,113800,43269150,9150,9150,9150,9150,0
|
|
20231127,113700,43269150,9150,9150,9150,9150,0
|
|
20231127,113600,43269150,9150,9150,9150,9150,0
|
|
20231127,113500,43269150,9150,9150,9150,9150,0
|
|
20231127,113400,43269150,9150,9150,9150,9150,0
|
|
20231127,113300,43269150,9150,9150,9150,9150,0
|
|
20231127,113200,43269150,9150,9150,9150,9150,1
|
|
20231127,113100,43260000,9150,9150,9150,9150,0
|
|
20231127,113000,43260000,9150,9150,9150,9150,1
|
|
20231127,112900,43250850,9170,9170,9170,9170,0
|
|
20231127,112800,43250850,9170,9170,9170,9170,0
|
|
20231127,112700,43250850,9170,9170,9170,9170,0
|
|
20231127,112600,43250850,9170,9170,9170,9170,0
|
|
20231127,112500,43250850,9170,9170,9170,9170,0
|
|
20231127,112400,43250850,9170,9170,9170,9170,0
|
|
20231127,112300,43250850,9170,9170,9170,9170,0
|
|
20231127,112200,43250850,9170,9170,9170,9170,1
|
|
20231127,112100,43241680,9170,9170,9170,9170,0
|
|
20231127,112000,43241680,9170,9170,9170,9170,0
|
|
20231127,111900,43241680,9170,9170,9170,9170,0
|
|
20231127,111800,43241680,9170,9170,9170,9170,0
|
|
20231127,111700,43241680,9170,9170,9170,9170,0
|
|
20231127,111600,43241680,9170,9170,9170,9170,1
|
|
20231127,111500,43232510,9170,9170,9170,9170,1
|
|
20231127,111400,43223340,9110,9110,9110,9110,0
|
|
20231127,111300,43223340,9110,9110,9110,9110,0
|
|
20231127,111200,43223340,9110,9110,9110,9110,0
|
|
20231127,111100,43223340,9110,9110,9110,9110,0
|
|
20231127,111000,43223340,9110,9110,9110,9110,0
|
|
20231127,110900,43223340,9110,9110,9110,9110,0
|
|
20231127,110800,43223340,9110,9110,9110,9110,0
|
|
20231127,110700,43223340,9110,9110,9110,9110,0
|
|
20231127,110600,43223340,9110,9110,9110,9110,1
|
|
20231127,110500,43214230,9170,9170,9170,9170,0
|
|
20231127,110400,43214230,9170,9170,9170,9170,0
|
|
20231127,110300,43214230,9170,9170,9170,9170,0
|
|
20231127,110200,43214230,9170,9170,9170,9170,0
|
|
20231127,110100,43214230,9170,9170,9170,9170,0
|
|
20231127,110000,43214230,9170,9170,9170,9170,0
|
|
20231127,105900,43214230,9170,9170,9170,9170,0
|
|
20231127,105800,43214230,9170,9170,9170,9170,0
|
|
20231127,105700,43214230,9170,9170,9170,9170,0
|
|
20231127,105600,43214230,9170,9170,9170,9170,0
|
|
20231127,105500,43214230,9170,9170,9170,9170,0
|
|
20231127,105400,43214230,9170,9170,9170,9170,0
|
|
20231127,105300,43214230,9170,9120,9170,9100,36
|
|
20231127,105200,42886200,9170,9170,9170,9170,0
|
|
20231127,105100,42886200,9170,9170,9170,9170,0
|
|
20231127,105000,42886200,9170,9170,9170,9170,0
|
|
20231127,104900,42886200,9170,9170,9170,9170,0
|
|
20231127,104800,42886200,9170,9170,9170,9170,1
|
|
20231127,104700,42877030,9100,9100,9100,9100,1
|
|
20231127,104600,42867930,9170,9170,9170,9170,0
|
|
20231127,104500,42867930,9170,9170,9170,9170,0
|
|
20231127,104400,42867930,9170,9170,9170,9170,1
|
|
20231127,104300,42858760,9070,9120,9120,9070,1000
|
|
20231127,104200,33764910,9190,9190,9190,9190,0
|
|
20231127,104100,33764910,9190,9190,9190,9190,0
|
|
20231127,104000,33764910,9190,9190,9190,9190,0
|
|
20231127,103900,33764910,9190,9190,9190,9190,0
|
|
20231127,103800,33764910,9190,9190,9190,9190,0
|
|
20231127,103700,33764910,9190,9190,9190,9190,0
|
|
20231127,103600,33764910,9190,9190,9190,9190,0
|
|
20231127,103500,33764910,9190,9190,9190,9190,0
|
|
20231127,103400,33764910,9190,9190,9190,9190,108
|
|
20231127,103300,32772390,9190,9190,9190,9190,0
|
|
20231127,103200,32772390,9190,9180,9190,9180,217
|
|
20231127,103100,30779670,9180,9160,9180,9160,300
|
|
20231127,103000,28028890,9160,9160,9160,9160,11
|
|
20231127,102900,27928130,9160,9150,9160,9150,300
|
|
20231127,102800,25180950,9150,9150,9150,9150,0
|
|
20231127,102700,25180950,9150,9150,9150,9150,0
|
|
20231127,102600,25180950,9150,9150,9150,9150,1
|
|
20231127,102500,25171800,9090,9090,9090,9090,0
|
|
20231127,102400,25171800,9090,9090,9090,9090,0
|
|
20231127,102300,25171800,9090,9090,9090,9090,0
|
|
20231127,102200,25171800,9090,9090,9090,9090,0
|
|
20231127,102100,25171800,9090,9090,9090,9090,0
|
|
20231127,102000,25171800,9090,9090,9090,9090,0
|
|
20231127,101900,25171800,9090,9090,9090,9090,0
|
|
20231127,101800,25171800,9090,9100,9100,9090,50
|
|
20231127,101700,24717290,9100,9100,9100,9100,0
|
|
20231127,101600,24717290,9100,9100,9100,9100,0
|
|
20231127,101500,24717290,9100,9110,9110,9100,270
|
|
20231127,101400,22260280,9120,9120,9120,9120,0
|
|
20231127,101300,22260280,9120,9120,9120,9120,0
|
|
20231127,101200,22260280,9120,9120,9120,9120,0
|
|
20231127,101100,22260280,9120,9150,9150,9120,22
|
|
20231127,101000,22059610,9120,9130,9130,9120,543
|
|
20231127,100900,17104680,9150,9150,9150,9150,0
|
|
20231127,100800,17104680,9150,9150,9150,9150,0
|
|
20231127,100700,17104680,9150,9150,9150,9150,0
|
|
20231127,100600,17104680,9150,9150,9150,9150,0
|
|
20231127,100500,17104680,9150,9150,9150,9150,0
|
|
20231127,100400,17104680,9150,9150,9150,9150,0
|
|
20231127,100300,17104680,9150,9150,9150,9150,0
|
|
20231127,100200,17104680,9150,9150,9150,9150,0
|
|
20231127,100100,17104680,9150,9150,9150,9150,0
|
|
20231127,100000,17104680,9150,9150,9150,9150,0
|
|
20231127,095900,17104680,9150,9150,9150,9150,0
|
|
20231127,095800,17104680,9150,9150,9150,9150,300
|
|
20231127,095700,14359680,9170,9170,9170,9170,0
|
|
20231127,095600,14359680,9170,9170,9170,9170,0
|
|
20231127,095500,14359680,9170,9170,9170,9170,0
|
|
20231127,095400,14359680,9170,9170,9170,9170,0
|
|
20231127,095300,14359680,9170,9170,9170,9170,0
|
|
20231127,095200,14359680,9170,9170,9170,9170,0
|
|
20231127,095100,14359680,9170,9170,9170,9170,0
|
|
20231127,095000,14359680,9170,9170,9170,9170,0
|
|
20231127,094900,14359680,9170,9170,9170,9170,0
|
|
20231127,094800,14359680,9170,9170,9170,9170,0
|
|
20231127,094700,14359680,9170,9170,9170,9170,0
|
|
20231127,094600,14359680,9170,9170,9170,9170,0
|
|
20231127,094500,14359680,9170,9170,9170,9170,0
|
|
20231127,094400,14359680,9170,9170,9170,9170,0
|
|
20231127,094300,14359680,9170,9170,9170,9170,1
|
|
20231127,094200,14350510,9160,9150,9160,9150,100
|
|
20231127,094100,13434750,9150,9150,9150,9150,0
|
|
20231127,094000,13434750,9150,9150,9150,9150,1
|
|
20231127,093900,13425600,9090,9090,9090,9090,0
|
|
20231127,093800,13425600,9090,9150,9150,9090,51
|
|
20231127,093700,12961950,9150,9150,9150,9150,1
|
|
20231127,093600,12952800,9130,9130,9130,9130,0
|
|
20231127,093500,12952800,9130,9130,9130,9130,13
|
|
20231127,093400,12834110,9130,9130,9130,9130,0
|
|
20231127,093300,12834110,9130,9130,9130,9130,1
|
|
20231127,093200,12824980,9080,9080,9080,9080,0
|
|
20231127,093100,12824980,9080,9080,9080,9080,0
|
|
20231127,093000,12824980,9080,9080,9080,9080,0
|
|
20231127,092900,12824980,9080,9130,9130,9080,4
|
|
20231127,092800,12788610,9090,9110,9110,9090,350
|
|
20231127,092700,9606610,9100,9100,9100,9100,0
|
|
20231127,092600,9606610,9100,9100,9100,9100,0
|
|
20231127,092500,9606610,9100,9100,9100,9100,0
|
|
20231127,092400,9606610,9100,9130,9130,9100,500
|
|
20231127,092300,5053040,9200,9200,9200,9200,1
|
|
20231127,092200,5043840,9120,9120,9120,9120,0
|
|
20231127,092100,5043840,9120,9130,9130,9120,22
|
|
20231127,092000,4843030,9130,9130,9130,9130,0
|
|
20231127,091900,4843030,9130,9130,9130,9130,0
|
|
20231127,091800,4843030,9130,9130,9130,9130,0
|
|
20231127,091700,4843030,9130,9130,9130,9130,0
|
|
20231127,091600,4843030,9130,9160,9160,9130,300
|
|
20231127,091500,2098950,9160,9160,9160,9160,0
|
|
20231127,091400,2098950,9160,9160,9160,9160,0
|
|
20231127,091300,2098950,9160,9170,9170,9160,200
|
|
20231127,091200,265950,9200,9200,9200,9200,0
|
|
20231127,091100,265950,9200,9200,9200,9200,1
|
|
20231127,091000,256750,9170,9170,9170,9170,0
|
|
20231127,090900,256750,9170,9170,9170,9170,10
|
|
20231127,090800,165050,9200,9200,9200,9200,0
|
|
20231127,090700,165050,9200,9200,9200,9200,1
|
|
20231127,090600,155850,9160,9160,9160,9160,0
|
|
20231127,090500,155850,9160,9160,9160,9160,0
|
|
20231127,090400,155850,9160,9160,9160,9160,9
|
|
20231127,090300,73410,9200,9200,9200,9200,1
|
|
20231127,090200,64210,9160,9170,9200,9160,7
|
|
20231127,090100,0,9170,9170,9170,9170,0
|
|
20231127,090000,0,9170,9170,9170,9170,0
|