604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190100,42551700,30300,30300,30300,30300,8
|
|
20231124,190000,42551700,30300,30300,30300,30300,0
|
|
20231124,185900,42551700,30300,30300,30300,30300,0
|
|
20231124,185800,42551700,30300,30300,30300,30300,0
|
|
20231124,185700,42551700,30300,30300,30300,30300,0
|
|
20231124,185600,42551700,30300,30300,30300,30300,0
|
|
20231124,185500,42551700,30300,30300,30300,30300,0
|
|
20231124,185400,42551700,30300,30300,30300,30300,0
|
|
20231124,185300,42551700,30300,30300,30300,30300,0
|
|
20231124,185200,42551700,30300,30300,30300,30300,0
|
|
20231124,185100,42551700,30300,30300,30300,30300,0
|
|
20231124,185000,42551700,30300,30300,30300,30300,0
|
|
20231124,184900,42551700,30300,30300,30300,30300,0
|
|
20231124,184800,42551700,30300,30300,30300,30300,0
|
|
20231124,184700,42551700,30300,30300,30300,30300,0
|
|
20231124,184600,42551700,30300,30300,30300,30300,0
|
|
20231124,184500,42551700,30300,30300,30300,30300,0
|
|
20231124,184400,42551700,30300,30300,30300,30300,0
|
|
20231124,184300,42551700,30300,30300,30300,30300,0
|
|
20231124,184200,42551700,30300,30300,30300,30300,0
|
|
20231124,184100,42551700,30300,30300,30300,30300,0
|
|
20231124,184000,42551700,30300,30300,30300,30300,0
|
|
20231124,183900,42551700,30300,30300,30300,30300,0
|
|
20231124,183800,42551700,30300,30300,30300,30300,0
|
|
20231124,183700,42551700,30300,30300,30300,30300,0
|
|
20231124,183600,42551700,30300,30300,30300,30300,0
|
|
20231124,183500,42551700,30300,30300,30300,30300,0
|
|
20231124,183400,42551700,30300,30300,30300,30300,0
|
|
20231124,183300,42551700,30300,30300,30300,30300,0
|
|
20231124,183200,42551700,30300,30300,30300,30300,0
|
|
20231124,183100,42551700,30300,30300,30300,30300,8
|
|
20231124,183000,42551700,30300,30300,30300,30300,0
|
|
20231124,182900,42551700,30300,30300,30300,30300,0
|
|
20231124,182800,42551700,30300,30300,30300,30300,0
|
|
20231124,182700,42551700,30300,30300,30300,30300,0
|
|
20231124,182600,42551700,30300,30300,30300,30300,0
|
|
20231124,182500,42551700,30300,30300,30300,30300,0
|
|
20231124,182400,42551700,30300,30300,30300,30300,0
|
|
20231124,182300,42551700,30300,30300,30300,30300,0
|
|
20231124,182200,42551700,30300,30300,30300,30300,0
|
|
20231124,182100,42551700,30300,30300,30300,30300,0
|
|
20231124,182000,42551700,30300,30300,30300,30300,0
|
|
20231124,181900,42551700,30300,30300,30300,30300,0
|
|
20231124,181800,42551700,30300,30300,30300,30300,0
|
|
20231124,181700,42551700,30300,30300,30300,30300,0
|
|
20231124,181600,42551700,30300,30300,30300,30300,0
|
|
20231124,181500,42551700,30300,30300,30300,30300,0
|
|
20231124,181400,42551700,30300,30300,30300,30300,0
|
|
20231124,181300,42551700,30300,30300,30300,30300,0
|
|
20231124,181200,42551700,30300,30300,30300,30300,0
|
|
20231124,181100,42551700,30300,30300,30300,30300,0
|
|
20231124,181000,42551700,30300,30300,30300,30300,0
|
|
20231124,180900,42551700,30300,30300,30300,30300,0
|
|
20231124,180800,42551700,30300,30300,30300,30300,0
|
|
20231124,180700,42551700,30300,30300,30300,30300,0
|
|
20231124,180600,42551700,30300,30300,30300,30300,0
|
|
20231124,180500,42551700,30300,30300,30300,30300,0
|
|
20231124,180400,42551700,30300,30300,30300,30300,0
|
|
20231124,180300,42551700,30300,30300,30300,30300,0
|
|
20231124,180200,42551700,30300,30300,30300,30300,0
|
|
20231124,180100,42551700,30300,30300,30300,30300,8
|
|
20231124,180000,42551700,30300,30300,30300,30300,0
|
|
20231124,175900,42551700,30300,30300,30300,30300,0
|
|
20231124,175800,42551700,30300,30300,30300,30300,0
|
|
20231124,175700,42551700,30300,30300,30300,30300,0
|
|
20231124,175600,42551700,30300,30300,30300,30300,0
|
|
20231124,175500,42551700,30300,30300,30300,30300,0
|
|
20231124,175400,42551700,30300,30300,30300,30300,0
|
|
20231124,175300,42551700,30300,30300,30300,30300,0
|
|
20231124,175200,42551700,30300,30300,30300,30300,0
|
|
20231124,175100,42551700,30300,30300,30300,30300,0
|
|
20231124,175000,42551700,30300,30300,30300,30300,0
|
|
20231124,174900,42551700,30300,30300,30300,30300,0
|
|
20231124,174800,42551700,30300,30300,30300,30300,0
|
|
20231124,174700,42551700,30300,30300,30300,30300,0
|
|
20231124,174600,42551700,30300,30300,30300,30300,0
|
|
20231124,174500,42551700,30300,30300,30300,30300,0
|
|
20231124,174400,42551700,30300,30300,30300,30300,0
|
|
20231124,174300,42551700,30300,30300,30300,30300,0
|
|
20231124,174200,42551700,30300,30300,30300,30300,0
|
|
20231124,174100,42551700,30300,30300,30300,30300,0
|
|
20231124,174000,42551700,30300,30300,30300,30300,0
|
|
20231124,173900,42551700,30300,30300,30300,30300,0
|
|
20231124,173800,42551700,30300,30300,30300,30300,0
|
|
20231124,173700,42551700,30300,30300,30300,30300,0
|
|
20231124,173600,42551700,30300,30300,30300,30300,0
|
|
20231124,173500,42551700,30300,30300,30300,30300,0
|
|
20231124,173400,42551700,30300,30300,30300,30300,0
|
|
20231124,173300,42551700,30300,30300,30300,30300,0
|
|
20231124,173200,42551700,30300,30300,30300,30300,0
|
|
20231124,173100,42551700,30300,30300,30300,30300,8
|
|
20231124,173000,42551700,30300,30300,30300,30300,0
|
|
20231124,172900,42551700,30300,30300,30300,30300,0
|
|
20231124,172800,42551700,30300,30300,30300,30300,0
|
|
20231124,172700,42551700,30300,30300,30300,30300,0
|
|
20231124,172600,42551700,30300,30300,30300,30300,0
|
|
20231124,172500,42551700,30300,30300,30300,30300,0
|
|
20231124,172400,42551700,30300,30300,30300,30300,0
|
|
20231124,172300,42551700,30300,30300,30300,30300,0
|
|
20231124,172200,42551700,30300,30300,30300,30300,0
|
|
20231124,172100,42551700,30300,30300,30300,30300,0
|
|
20231124,172000,42551700,30300,30300,30300,30300,0
|
|
20231124,171900,42551700,30300,30300,30300,30300,0
|
|
20231124,171800,42551700,30300,30300,30300,30300,0
|
|
20231124,171700,42551700,30300,30300,30300,30300,0
|
|
20231124,171600,42551700,30300,30300,30300,30300,0
|
|
20231124,171500,42551700,30300,30300,30300,30300,0
|
|
20231124,171400,42551700,30300,30300,30300,30300,0
|
|
20231124,171300,42551700,30300,30300,30300,30300,0
|
|
20231124,171200,42551700,30300,30300,30300,30300,0
|
|
20231124,171100,42551700,30300,30300,30300,30300,0
|
|
20231124,171000,42551700,30300,30300,30300,30300,0
|
|
20231124,170900,42551700,30300,30300,30300,30300,0
|
|
20231124,170800,42551700,30300,30300,30300,30300,0
|
|
20231124,170700,42551700,30300,30300,30300,30300,0
|
|
20231124,170600,42551700,30300,30300,30300,30300,0
|
|
20231124,170500,42551700,30300,30300,30300,30300,0
|
|
20231124,170400,42551700,30300,30300,30300,30300,0
|
|
20231124,170300,42551700,30300,30300,30300,30300,0
|
|
20231124,170200,42551700,30300,30300,30300,30300,0
|
|
20231124,170100,42551700,30300,30300,30300,30300,8
|
|
20231124,170000,42551700,30300,30300,30300,30300,0
|
|
20231124,165900,42551700,30300,30300,30300,30300,0
|
|
20231124,165800,42551700,30300,30300,30300,30300,0
|
|
20231124,165700,42551700,30300,30300,30300,30300,0
|
|
20231124,165600,42551700,30300,30300,30300,30300,0
|
|
20231124,165500,42551700,30300,30300,30300,30300,0
|
|
20231124,165400,42551700,30300,30300,30300,30300,0
|
|
20231124,165300,42551700,30300,30300,30300,30300,0
|
|
20231124,165200,42551700,30300,30300,30300,30300,0
|
|
20231124,165100,42551700,30300,30300,30300,30300,0
|
|
20231124,165000,42551700,30300,30300,30300,30300,0
|
|
20231124,164900,42551700,30300,30300,30300,30300,0
|
|
20231124,164800,42551700,30300,30300,30300,30300,0
|
|
20231124,164700,42551700,30300,30300,30300,30300,0
|
|
20231124,164600,42551700,30300,30300,30300,30300,0
|
|
20231124,164500,42551700,30300,30300,30300,30300,0
|
|
20231124,164400,42551700,30300,30300,30300,30300,0
|
|
20231124,164300,42551700,30300,30300,30300,30300,0
|
|
20231124,164200,42551700,30300,30300,30300,30300,0
|
|
20231124,164100,42551700,30300,30300,30300,30300,0
|
|
20231124,164000,42551700,30300,30300,30300,30300,0
|
|
20231124,163900,42551700,30300,30300,30300,30300,0
|
|
20231124,163800,42551700,30300,30300,30300,30300,0
|
|
20231124,163700,42551700,30300,30300,30300,30300,0
|
|
20231124,163600,42551700,30300,30300,30300,30300,0
|
|
20231124,163500,42551700,30300,30300,30300,30300,0
|
|
20231124,163400,42551700,30300,30300,30300,30300,0
|
|
20231124,163300,42551700,30300,30300,30300,30300,0
|
|
20231124,163200,42551700,30300,30300,30300,30300,0
|
|
20231124,163100,42551700,30300,30300,30300,30300,8
|
|
20231124,163000,42551700,30300,30300,30300,30300,0
|
|
20231124,162900,42551700,30300,30300,30300,30300,0
|
|
20231124,162800,42551700,30300,30300,30300,30300,0
|
|
20231124,162700,42551700,30300,30300,30300,30300,0
|
|
20231124,162600,42551700,30300,30300,30300,30300,0
|
|
20231124,162500,42551700,30300,30300,30300,30300,0
|
|
20231124,162400,42551700,30300,30300,30300,30300,0
|
|
20231124,162300,42551700,30300,30300,30300,30300,0
|
|
20231124,162200,42551700,30300,30300,30300,30300,0
|
|
20231124,162100,42551700,30300,30300,30300,30300,0
|
|
20231124,162000,42551700,30300,30300,30300,30300,0
|
|
20231124,161900,42551700,30300,30300,30300,30300,0
|
|
20231124,161800,42551700,30300,30300,30300,30300,0
|
|
20231124,161700,42551700,30300,30300,30300,30300,0
|
|
20231124,161600,42551700,30300,30300,30300,30300,0
|
|
20231124,161500,42551700,30300,30300,30300,30300,0
|
|
20231124,161400,42551700,30300,30300,30300,30300,0
|
|
20231124,161300,42551700,30300,30300,30300,30300,0
|
|
20231124,161200,42551700,30300,30300,30300,30300,0
|
|
20231124,161100,42551700,30300,30300,30300,30300,0
|
|
20231124,161000,42551700,30300,30300,30300,30300,0
|
|
20231124,160900,42551700,30300,30300,30300,30300,0
|
|
20231124,160800,42551700,30300,30300,30300,30300,0
|
|
20231124,160700,42551700,30300,30300,30300,30300,0
|
|
20231124,160600,42551700,30300,30300,30300,30300,0
|
|
20231124,160500,42551700,30300,30300,30300,30300,0
|
|
20231124,160400,42551700,30300,30300,30300,30300,0
|
|
20231124,160300,42551700,30300,30300,30300,30300,0
|
|
20231124,160200,42551700,30300,30300,30300,30300,0
|
|
20231124,160100,42551700,30300,30300,30300,30300,8
|
|
20231124,160000,42551700,30300,30300,30300,30300,0
|
|
20231124,155900,42551700,30300,30300,30300,30300,0
|
|
20231124,155800,42551700,30300,30300,30300,30300,0
|
|
20231124,155700,42551700,30300,30300,30300,30300,0
|
|
20231124,155600,42551700,30300,30300,30300,30300,0
|
|
20231124,155500,42551700,30300,30300,30300,30300,0
|
|
20231124,155400,42551700,30300,30300,30300,30300,0
|
|
20231124,155300,42551700,30300,30300,30300,30300,0
|
|
20231124,155200,42551700,30300,30300,30300,30300,0
|
|
20231124,155100,42551700,30300,30300,30300,30300,0
|
|
20231124,155000,42551700,30300,30300,30300,30300,0
|
|
20231124,154900,42551700,30300,30300,30300,30300,0
|
|
20231124,154800,42551700,30300,30300,30300,30300,0
|
|
20231124,154700,42551700,30300,30300,30300,30300,0
|
|
20231124,154600,42551700,30300,30300,30300,30300,0
|
|
20231124,154500,42551700,30300,30300,30300,30300,0
|
|
20231124,154400,42551700,30300,30300,30300,30300,0
|
|
20231124,154300,42551700,30300,30300,30300,30300,0
|
|
20231124,154200,42551700,30300,30300,30300,30300,0
|
|
20231124,154100,42551700,30300,30300,30300,30300,0
|
|
20231124,154000,42551700,30300,30300,30300,30300,0
|
|
20231124,153900,42551700,30300,30300,30300,30300,0
|
|
20231124,153800,42551700,30300,30300,30300,30300,0
|
|
20231124,153700,42551700,30300,30300,30300,30300,0
|
|
20231124,153600,42551700,30300,30300,30300,30300,0
|
|
20231124,153500,42551700,30300,30300,30300,30300,0
|
|
20231124,153400,42551700,30300,30300,30300,30300,0
|
|
20231124,153300,42551700,30300,30300,30300,30300,0
|
|
20231124,153200,42551700,30300,30300,30300,30300,0
|
|
20231124,153100,42551700,30300,30300,30300,30300,8
|
|
20231124,153000,42551700,30300,30300,30300,30300,8
|
|
20231124,152900,42309300,30250,30250,30250,30250,0
|
|
20231124,152800,42309300,30250,30250,30250,30250,0
|
|
20231124,152700,42309300,30250,30250,30250,30250,0
|
|
20231124,152600,42309300,30250,30250,30250,30250,0
|
|
20231124,152500,42309300,30250,30250,30250,30250,0
|
|
20231124,152400,42309300,30250,30250,30250,30250,0
|
|
20231124,152300,42309300,30250,30250,30250,30250,0
|
|
20231124,152200,42309300,30250,30250,30250,30250,0
|
|
20231124,152100,42309300,30250,30250,30250,30250,0
|
|
20231124,152000,42309300,30250,30250,30250,30250,0
|
|
20231124,151900,42309300,30250,30250,30250,30250,5
|
|
20231124,151800,42158050,30250,30250,30250,30250,0
|
|
20231124,151700,42158050,30250,30250,30250,30250,0
|
|
20231124,151600,42158050,30250,30250,30250,30250,0
|
|
20231124,151500,42158050,30250,30250,30250,30250,1
|
|
20231124,151400,42127800,30250,30250,30250,30250,0
|
|
20231124,151300,42127800,30250,30250,30250,30250,9
|
|
20231124,151200,41855550,30250,30250,30250,30250,0
|
|
20231124,151100,41855550,30250,30250,30250,30250,0
|
|
20231124,151000,41855550,30250,30250,30250,30250,5
|
|
20231124,150900,41704300,30250,30250,30250,30250,0
|
|
20231124,150800,41704300,30250,30250,30250,30250,0
|
|
20231124,150700,41704300,30250,30250,30250,30250,0
|
|
20231124,150600,41704300,30250,30250,30250,30250,0
|
|
20231124,150500,41704300,30250,30250,30250,30250,0
|
|
20231124,150400,41704300,30250,30250,30250,30250,0
|
|
20231124,150300,41704300,30250,30250,30250,30250,0
|
|
20231124,150200,41704300,30250,30250,30250,30250,0
|
|
20231124,150100,41704300,30250,30250,30250,30250,0
|
|
20231124,150000,41704300,30250,30250,30250,30250,1
|
|
20231124,145900,41674050,30250,30250,30250,30250,0
|
|
20231124,145800,41674050,30250,30250,30250,30250,0
|
|
20231124,145700,41674050,30250,30250,30250,30250,0
|
|
20231124,145600,41674050,30250,30250,30250,30250,0
|
|
20231124,145500,41674050,30250,30250,30250,30250,0
|
|
20231124,145400,41674050,30250,30250,30250,30250,0
|
|
20231124,145300,41674050,30250,30250,30250,30250,0
|
|
20231124,145200,41674050,30250,30250,30250,30250,0
|
|
20231124,145100,41674050,30250,30250,30250,30250,0
|
|
20231124,145000,41674050,30250,30250,30250,30250,0
|
|
20231124,144900,41674050,30250,30250,30250,30250,0
|
|
20231124,144800,41674050,30250,30250,30250,30250,0
|
|
20231124,144700,41674050,30250,30250,30250,30250,0
|
|
20231124,144600,41674050,30250,30250,30250,30250,0
|
|
20231124,144500,41674050,30250,30250,30250,30250,0
|
|
20231124,144400,41674050,30250,30250,30250,30250,0
|
|
20231124,144300,41674050,30250,30250,30250,30250,0
|
|
20231124,144200,41674050,30250,30250,30250,30250,0
|
|
20231124,144100,41674050,30250,30250,30250,30250,0
|
|
20231124,144000,41674050,30250,30250,30250,30250,0
|
|
20231124,143900,41674050,30250,30250,30250,30250,0
|
|
20231124,143800,41674050,30250,30250,30250,30250,0
|
|
20231124,143700,41674050,30250,30250,30250,30250,0
|
|
20231124,143600,41674050,30250,30250,30250,30250,0
|
|
20231124,143500,41674050,30250,30250,30250,30250,0
|
|
20231124,143400,41674050,30250,30250,30250,30250,0
|
|
20231124,143300,41674050,30250,30250,30250,30250,0
|
|
20231124,143200,41674050,30250,30250,30250,30250,0
|
|
20231124,143100,41674050,30250,30250,30250,30250,0
|
|
20231124,143000,41674050,30250,30250,30250,30250,0
|
|
20231124,142900,41674050,30250,30250,30250,30250,16
|
|
20231124,142800,41190050,30300,30300,30300,30300,0
|
|
20231124,142700,41190050,30300,30300,30300,30300,0
|
|
20231124,142600,41190050,30300,30300,30300,30300,0
|
|
20231124,142500,41190050,30300,30300,30300,30300,0
|
|
20231124,142400,41190050,30300,30300,30300,30300,0
|
|
20231124,142300,41190050,30300,30300,30300,30300,0
|
|
20231124,142200,41190050,30300,30300,30300,30300,0
|
|
20231124,142100,41190050,30300,30300,30300,30300,0
|
|
20231124,142000,41190050,30300,30300,30300,30300,0
|
|
20231124,141900,41190050,30300,30300,30300,30300,0
|
|
20231124,141800,41190050,30300,30300,30300,30300,0
|
|
20231124,141700,41190050,30300,30300,30300,30300,0
|
|
20231124,141600,41190050,30300,30300,30300,30300,0
|
|
20231124,141500,41190050,30300,30300,30300,30300,1
|
|
20231124,141400,41159750,30250,30250,30250,30250,0
|
|
20231124,141300,41159750,30250,30250,30250,30250,0
|
|
20231124,141200,41159750,30250,30250,30250,30250,0
|
|
20231124,141100,41159750,30250,30250,30250,30250,0
|
|
20231124,141000,41159750,30250,30250,30250,30250,0
|
|
20231124,140900,41159750,30250,30250,30250,30250,0
|
|
20231124,140800,41159750,30250,30250,30250,30250,0
|
|
20231124,140700,41159750,30250,30250,30250,30250,0
|
|
20231124,140600,41159750,30250,30250,30250,30250,0
|
|
20231124,140500,41159750,30250,30250,30250,30250,0
|
|
20231124,140400,41159750,30250,30250,30250,30250,0
|
|
20231124,140300,41159750,30250,30250,30250,30250,0
|
|
20231124,140200,41159750,30250,30250,30250,30250,0
|
|
20231124,140100,41159750,30250,30250,30250,30250,0
|
|
20231124,140000,41159750,30250,30250,30250,30250,0
|
|
20231124,135900,41159750,30250,30250,30250,30250,0
|
|
20231124,135800,41159750,30250,30200,30250,30200,57
|
|
20231124,135700,39438000,30200,30200,30250,30200,41
|
|
20231124,135600,38199550,30250,30250,30250,30250,0
|
|
20231124,135500,38199550,30250,30250,30250,30250,0
|
|
20231124,135400,38199550,30250,30250,30250,30250,0
|
|
20231124,135300,38199550,30250,30250,30250,30250,0
|
|
20231124,135200,38199550,30250,30250,30250,30250,0
|
|
20231124,135100,38199550,30250,30250,30250,30250,0
|
|
20231124,135000,38199550,30250,30250,30250,30250,0
|
|
20231124,134900,38199550,30250,30250,30250,30250,0
|
|
20231124,134800,38199550,30250,30250,30250,30250,0
|
|
20231124,134700,38199550,30250,30250,30250,30250,0
|
|
20231124,134600,38199550,30250,30250,30250,30250,0
|
|
20231124,134500,38199550,30250,30250,30250,30250,0
|
|
20231124,134400,38199550,30250,30250,30250,30250,0
|
|
20231124,134300,38199550,30250,30250,30250,30250,0
|
|
20231124,134200,38199550,30250,30200,30250,30200,459
|
|
20231124,134100,24334800,30250,30250,30250,30250,0
|
|
20231124,134000,24334800,30250,30250,30250,30250,0
|
|
20231124,133900,24334800,30250,30250,30250,30250,0
|
|
20231124,133800,24334800,30250,30250,30250,30250,3
|
|
20231124,133700,24244050,30300,30300,30300,30300,0
|
|
20231124,133600,24244050,30300,30300,30300,30300,0
|
|
20231124,133500,24244050,30300,30300,30300,30300,0
|
|
20231124,133400,24244050,30300,30300,30300,30300,0
|
|
20231124,133300,24244050,30300,30300,30300,30300,0
|
|
20231124,133200,24244050,30300,30300,30300,30300,0
|
|
20231124,133100,24244050,30300,30300,30300,30300,0
|
|
20231124,133000,24244050,30300,30300,30300,30300,0
|
|
20231124,132900,24244050,30300,30300,30300,30300,0
|
|
20231124,132800,24244050,30300,30300,30300,30300,0
|
|
20231124,132700,24244050,30300,30300,30300,30300,0
|
|
20231124,132600,24244050,30300,30300,30300,30300,0
|
|
20231124,132500,24244050,30300,30300,30300,30300,0
|
|
20231124,132400,24244050,30300,30300,30300,30300,0
|
|
20231124,132300,24244050,30300,30300,30300,30300,0
|
|
20231124,132200,24244050,30300,30300,30300,30300,0
|
|
20231124,132100,24244050,30300,30300,30300,30300,0
|
|
20231124,132000,24244050,30300,30300,30300,30300,0
|
|
20231124,131900,24244050,30300,30300,30300,30300,0
|
|
20231124,131800,24244050,30300,30300,30300,30300,0
|
|
20231124,131700,24244050,30300,30300,30300,30300,0
|
|
20231124,131600,24244050,30300,30300,30300,30300,0
|
|
20231124,131500,24244050,30300,30300,30300,30300,0
|
|
20231124,131400,24244050,30300,30300,30300,30300,0
|
|
20231124,131300,24244050,30300,30300,30300,30300,0
|
|
20231124,131200,24244050,30300,30300,30300,30300,0
|
|
20231124,131100,24244050,30300,30300,30300,30300,0
|
|
20231124,131000,24244050,30300,30300,30300,30300,0
|
|
20231124,130900,24244050,30300,30300,30300,30300,0
|
|
20231124,130800,24244050,30300,30300,30300,30300,0
|
|
20231124,130700,24244050,30300,30300,30300,30300,0
|
|
20231124,130600,24244050,30300,30300,30300,30300,0
|
|
20231124,130500,24244050,30300,30300,30300,30300,0
|
|
20231124,130400,24244050,30300,30300,30300,30300,0
|
|
20231124,130300,24244050,30300,30300,30300,30300,0
|
|
20231124,130200,24244050,30300,30300,30300,30300,0
|
|
20231124,130100,24244050,30300,30300,30300,30300,0
|
|
20231124,130000,24244050,30300,30300,30300,30300,0
|
|
20231124,125900,24244050,30300,30300,30300,30300,0
|
|
20231124,125800,24244050,30300,30300,30300,30300,0
|
|
20231124,125700,24244050,30300,30300,30300,30300,0
|
|
20231124,125600,24244050,30300,30300,30300,30300,0
|
|
20231124,125500,24244050,30300,30300,30300,30300,0
|
|
20231124,125400,24244050,30300,30300,30300,30300,0
|
|
20231124,125300,24244050,30300,30300,30300,30300,0
|
|
20231124,125200,24244050,30300,30300,30300,30300,0
|
|
20231124,125100,24244050,30300,30300,30300,30300,0
|
|
20231124,125000,24244050,30300,30300,30300,30300,0
|
|
20231124,124900,24244050,30300,30300,30300,30300,0
|
|
20231124,124800,24244050,30300,30300,30300,30300,0
|
|
20231124,124700,24244050,30300,30300,30300,30300,0
|
|
20231124,124600,24244050,30300,30300,30300,30300,0
|
|
20231124,124500,24244050,30300,30250,30300,30250,3
|
|
20231124,124400,24153250,30200,30200,30200,30200,0
|
|
20231124,124300,24153250,30200,30200,30200,30200,0
|
|
20231124,124200,24153250,30200,30200,30200,30200,0
|
|
20231124,124100,24153250,30200,30200,30200,30200,0
|
|
20231124,124000,24153250,30200,30200,30200,30200,0
|
|
20231124,123900,24153250,30200,30200,30200,30200,0
|
|
20231124,123800,24153250,30200,30200,30200,30200,4
|
|
20231124,123700,24032450,30250,30250,30250,30250,0
|
|
20231124,123600,24032450,30250,30250,30250,30250,0
|
|
20231124,123500,24032450,30250,30250,30250,30200,126
|
|
20231124,123400,20225950,30250,30250,30250,30250,0
|
|
20231124,123300,20225950,30250,30250,30250,30250,0
|
|
20231124,123200,20225950,30250,30250,30250,30250,0
|
|
20231124,123100,20225950,30250,30250,30250,30250,0
|
|
20231124,123000,20225950,30250,30250,30250,30250,0
|
|
20231124,122900,20225950,30250,30250,30250,30250,0
|
|
20231124,122800,20225950,30250,30250,30250,30250,0
|
|
20231124,122700,20225950,30250,30250,30250,30250,0
|
|
20231124,122600,20225950,30250,30250,30250,30250,0
|
|
20231124,122500,20225950,30250,30250,30250,30250,0
|
|
20231124,122400,20225950,30250,30250,30250,30250,0
|
|
20231124,122300,20225950,30250,30250,30250,30250,0
|
|
20231124,122200,20225950,30250,30200,30250,30200,172
|
|
20231124,122100,15030450,30250,30200,30250,30200,122
|
|
20231124,122000,11345000,30200,30200,30200,30200,10
|
|
20231124,121900,11043000,30200,30250,30250,30200,4
|
|
20231124,121800,10922050,30250,30250,30250,30250,0
|
|
20231124,121700,10922050,30250,30250,30250,30250,0
|
|
20231124,121600,10922050,30250,30250,30250,30250,0
|
|
20231124,121500,10922050,30250,30250,30250,30250,0
|
|
20231124,121400,10922050,30250,30200,30250,30200,53
|
|
20231124,121300,9321150,30300,30300,30300,30300,0
|
|
20231124,121200,9321150,30300,30300,30300,30300,0
|
|
20231124,121100,9321150,30300,30300,30300,30300,0
|
|
20231124,121000,9321150,30300,30300,30300,30300,0
|
|
20231124,120900,9321150,30300,30300,30300,30300,0
|
|
20231124,120800,9321150,30300,30300,30300,30300,0
|
|
20231124,120700,9321150,30300,30300,30300,30300,0
|
|
20231124,120600,9321150,30300,30300,30300,30300,0
|
|
20231124,120500,9321150,30300,30300,30300,30300,0
|
|
20231124,120400,9321150,30300,30300,30300,30300,0
|
|
20231124,120300,9321150,30300,30300,30300,30300,0
|
|
20231124,120200,9321150,30300,30300,30300,30300,0
|
|
20231124,120100,9321150,30300,30300,30300,30300,0
|
|
20231124,120000,9321150,30300,30300,30300,30300,0
|
|
20231124,115900,9321150,30300,30300,30300,30300,0
|
|
20231124,115800,9321150,30300,30300,30300,30300,0
|
|
20231124,115700,9321150,30300,30300,30300,30300,0
|
|
20231124,115600,9321150,30300,30300,30300,30300,0
|
|
20231124,115500,9321150,30300,30300,30300,30300,0
|
|
20231124,115400,9321150,30300,30300,30300,30300,0
|
|
20231124,115300,9321150,30300,30300,30300,30300,0
|
|
20231124,115200,9321150,30300,30300,30300,30300,0
|
|
20231124,115100,9321150,30300,30300,30300,30300,0
|
|
20231124,115000,9321150,30300,30300,30300,30300,0
|
|
20231124,114900,9321150,30300,30300,30300,30300,0
|
|
20231124,114800,9321150,30300,30300,30300,30300,0
|
|
20231124,114700,9321150,30300,30300,30300,30300,0
|
|
20231124,114600,9321150,30300,30300,30300,30300,0
|
|
20231124,114500,9321150,30300,30300,30300,30300,0
|
|
20231124,114400,9321150,30300,30300,30300,30300,0
|
|
20231124,114300,9321150,30300,30300,30300,30300,0
|
|
20231124,114200,9321150,30300,30300,30300,30300,0
|
|
20231124,114100,9321150,30300,30300,30300,30300,0
|
|
20231124,114000,9321150,30300,30300,30300,30300,0
|
|
20231124,113900,9321150,30300,30300,30300,30300,0
|
|
20231124,113800,9321150,30300,30300,30300,30300,0
|
|
20231124,113700,9321150,30300,30300,30300,30300,0
|
|
20231124,113600,9321150,30300,30300,30300,30300,0
|
|
20231124,113500,9321150,30300,30300,30300,30300,0
|
|
20231124,113400,9321150,30300,30300,30300,30300,0
|
|
20231124,113300,9321150,30300,30300,30300,30300,0
|
|
20231124,113200,9321150,30300,30300,30300,30300,0
|
|
20231124,113100,9321150,30300,30300,30350,30250,17
|
|
20231124,113000,8806500,30350,30350,30350,30350,0
|
|
20231124,112900,8806500,30350,30350,30350,30350,0
|
|
20231124,112800,8806500,30350,30350,30350,30350,0
|
|
20231124,112700,8806500,30350,30350,30350,30350,0
|
|
20231124,112600,8806500,30350,30300,30350,30300,6
|
|
20231124,112500,8624600,30300,30300,30300,30300,0
|
|
20231124,112400,8624600,30300,30300,30300,30300,0
|
|
20231124,112300,8624600,30300,30250,30300,30250,12
|
|
20231124,112200,8261500,30250,30250,30250,30250,0
|
|
20231124,112100,8261500,30250,30250,30250,30250,0
|
|
20231124,112000,8261500,30250,30250,30250,30250,2
|
|
20231124,111900,8201000,30250,30250,30250,30250,0
|
|
20231124,111800,8201000,30250,30250,30250,30250,0
|
|
20231124,111700,8201000,30250,30250,30250,30250,0
|
|
20231124,111600,8201000,30250,30250,30250,30250,0
|
|
20231124,111500,8201000,30250,30250,30250,30250,0
|
|
20231124,111400,8201000,30250,30250,30250,30250,1
|
|
20231124,111300,8170750,30250,30250,30250,30250,3
|
|
20231124,111200,8080000,30300,30300,30300,30300,0
|
|
20231124,111100,8080000,30300,30300,30300,30300,0
|
|
20231124,111000,8080000,30300,30300,30300,30300,0
|
|
20231124,110900,8080000,30300,30300,30300,30300,1
|
|
20231124,110800,8049700,30300,30300,30300,30300,0
|
|
20231124,110700,8049700,30300,30300,30300,30300,0
|
|
20231124,110600,8049700,30300,30300,30300,30300,0
|
|
20231124,110500,8049700,30300,30300,30300,30300,0
|
|
20231124,110400,8049700,30300,30300,30300,30300,0
|
|
20231124,110300,8049700,30300,30300,30300,30300,0
|
|
20231124,110200,8049700,30300,30300,30300,30300,0
|
|
20231124,110100,8049700,30300,30300,30300,30300,0
|
|
20231124,110000,8049700,30300,30300,30300,30300,0
|
|
20231124,105900,8049700,30300,30300,30300,30300,0
|
|
20231124,105800,8049700,30300,30300,30300,30300,0
|
|
20231124,105700,8049700,30300,30300,30300,30300,0
|
|
20231124,105600,8049700,30300,30300,30300,30300,0
|
|
20231124,105500,8049700,30300,30300,30300,30300,1
|
|
20231124,105400,8019400,30350,30350,30350,30350,0
|
|
20231124,105300,8019400,30350,30350,30350,30350,11
|
|
20231124,105200,7685550,30350,30350,30350,30350,0
|
|
20231124,105100,7685550,30350,30350,30350,30350,0
|
|
20231124,105000,7685550,30350,30350,30350,30350,1
|
|
20231124,104900,7655200,30350,30350,30350,30350,0
|
|
20231124,104800,7655200,30350,30350,30350,30350,0
|
|
20231124,104700,7655200,30350,30350,30350,30350,0
|
|
20231124,104600,7655200,30350,30350,30350,30350,0
|
|
20231124,104500,7655200,30350,30350,30350,30350,1
|
|
20231124,104400,7624850,30350,30350,30350,30350,0
|
|
20231124,104300,7624850,30350,30350,30350,30350,0
|
|
20231124,104200,7624850,30350,30350,30350,30350,0
|
|
20231124,104100,7624850,30350,30350,30350,30350,0
|
|
20231124,104000,7624850,30350,30350,30350,30350,0
|
|
20231124,103900,7624850,30350,30350,30350,30350,0
|
|
20231124,103800,7624850,30350,30350,30350,30350,0
|
|
20231124,103700,7624850,30350,30300,30350,30200,99
|
|
20231124,103600,4632200,30350,30350,30350,30350,0
|
|
20231124,103500,4632200,30350,30350,30350,30350,0
|
|
20231124,103400,4632200,30350,30350,30350,30350,0
|
|
20231124,103300,4632200,30350,30350,30350,30350,0
|
|
20231124,103200,4632200,30350,30350,30350,30350,0
|
|
20231124,103100,4632200,30350,30350,30350,30350,0
|
|
20231124,103000,4632200,30350,30350,30350,30350,0
|
|
20231124,102900,4632200,30350,30350,30350,30350,0
|
|
20231124,102800,4632200,30350,30350,30350,30350,0
|
|
20231124,102700,4632200,30350,30350,30350,30350,0
|
|
20231124,102600,4632200,30350,30350,30350,30350,0
|
|
20231124,102500,4632200,30350,30300,30350,30300,26
|
|
20231124,102400,3844350,30350,30350,30350,30350,0
|
|
20231124,102300,3844350,30350,30350,30350,30350,0
|
|
20231124,102200,3844350,30350,30350,30350,30350,0
|
|
20231124,102100,3844350,30350,30350,30350,30350,0
|
|
20231124,102000,3844350,30350,30350,30350,30350,0
|
|
20231124,101900,3844350,30350,30350,30350,30350,0
|
|
20231124,101800,3844350,30350,30350,30350,30350,0
|
|
20231124,101700,3844350,30350,30350,30350,30350,0
|
|
20231124,101600,3844350,30350,30350,30350,30350,0
|
|
20231124,101500,3844350,30350,30350,30350,30350,0
|
|
20231124,101400,3844350,30350,30350,30350,30350,0
|
|
20231124,101300,3844350,30350,30350,30350,30350,0
|
|
20231124,101200,3844350,30350,30350,30350,30350,0
|
|
20231124,101100,3844350,30350,30350,30350,30350,0
|
|
20231124,101000,3844350,30350,30350,30350,30350,0
|
|
20231124,100900,3844350,30350,30350,30350,30350,0
|
|
20231124,100800,3844350,30350,30350,30350,30350,0
|
|
20231124,100700,3844350,30350,30350,30350,30350,0
|
|
20231124,100600,3844350,30350,30350,30350,30350,0
|
|
20231124,100500,3844350,30350,30350,30350,30350,0
|
|
20231124,100400,3844350,30350,30350,30350,30350,0
|
|
20231124,100300,3844350,30350,30350,30350,30350,0
|
|
20231124,100200,3844350,30350,30350,30350,30350,0
|
|
20231124,100100,3844350,30350,30350,30350,30350,11
|
|
20231124,100000,3510500,30350,30350,30350,30350,1
|
|
20231124,095900,3480150,30350,30350,30350,30350,0
|
|
20231124,095800,3480150,30350,30350,30350,30350,0
|
|
20231124,095700,3480150,30350,30350,30350,30350,0
|
|
20231124,095600,3480150,30350,30350,30350,30350,0
|
|
20231124,095500,3480150,30350,30350,30350,30350,12
|
|
20231124,095400,3115950,30350,30350,30350,30350,0
|
|
20231124,095300,3115950,30350,30350,30350,30350,0
|
|
20231124,095200,3115950,30350,30350,30350,30350,0
|
|
20231124,095100,3115950,30350,30350,30350,30350,0
|
|
20231124,095000,3115950,30350,30350,30350,30350,0
|
|
20231124,094900,3115950,30350,30350,30350,30350,0
|
|
20231124,094800,3115950,30350,30350,30350,30350,0
|
|
20231124,094700,3115950,30350,30350,30350,30350,0
|
|
20231124,094600,3115950,30350,30350,30350,30350,0
|
|
20231124,094500,3115950,30350,30350,30350,30350,0
|
|
20231124,094400,3115950,30350,30350,30350,30350,0
|
|
20231124,094300,3115950,30350,30350,30350,30350,0
|
|
20231124,094200,3115950,30350,30350,30350,30350,0
|
|
20231124,094100,3115950,30350,30350,30350,30350,0
|
|
20231124,094000,3115950,30350,30350,30350,30350,0
|
|
20231124,093900,3115950,30350,30350,30350,30350,0
|
|
20231124,093800,3115950,30350,30350,30350,30350,0
|
|
20231124,093700,3115950,30350,30350,30350,30350,0
|
|
20231124,093600,3115950,30350,30350,30350,30350,3
|
|
20231124,093500,3024900,30400,30300,30400,30250,9
|
|
20231124,093400,2752000,30300,30300,30300,30300,0
|
|
20231124,093300,2752000,30300,30300,30300,30300,0
|
|
20231124,093200,2752000,30300,30300,30300,30300,3
|
|
20231124,093100,2661100,30300,30300,30300,30300,0
|
|
20231124,093000,2661100,30300,30300,30300,30300,0
|
|
20231124,092900,2661100,30300,30300,30300,30300,0
|
|
20231124,092800,2661100,30300,30300,30300,30300,0
|
|
20231124,092700,2661100,30300,30300,30300,30300,0
|
|
20231124,092600,2661100,30300,30300,30300,30300,0
|
|
20231124,092500,2661100,30300,30300,30300,30300,10
|
|
20231124,092400,2358100,30300,30250,30300,30250,22
|
|
20231124,092300,1692300,30250,30200,30250,30200,2
|
|
20231124,092200,1631850,30250,30200,30250,30200,36
|
|
20231124,092100,544450,30250,30250,30250,30250,0
|
|
20231124,092000,544450,30250,30250,30250,30250,0
|
|
20231124,091900,544450,30250,30250,30250,30250,0
|
|
20231124,091800,544450,30250,30250,30250,30250,0
|
|
20231124,091700,544450,30250,30250,30250,30250,0
|
|
20231124,091600,544450,30250,30250,30250,30250,0
|
|
20231124,091500,544450,30250,30250,30250,30250,0
|
|
20231124,091400,544450,30250,30250,30250,30250,0
|
|
20231124,091300,544450,30250,30250,30250,30250,0
|
|
20231124,091200,544450,30250,30250,30250,30250,0
|
|
20231124,091100,544450,30250,30250,30250,30250,0
|
|
20231124,091000,544450,30250,30250,30250,30250,4
|
|
20231124,090900,423450,30250,30250,30250,30250,0
|
|
20231124,090800,423450,30250,30250,30250,30250,1
|
|
20231124,090700,393200,30200,30200,30200,30200,0
|
|
20231124,090600,393200,30200,30200,30200,30200,0
|
|
20231124,090500,393200,30200,30200,30200,30200,1
|
|
20231124,090400,363000,30250,30250,30250,30250,0
|
|
20231124,090300,363000,30250,30250,30250,30250,0
|
|
20231124,090200,363000,30250,30250,30250,30250,0
|
|
20231124,090100,363000,30250,30250,30250,30250,0
|
|
20231124,090000,363000,30250,30250,30250,30250,12
|