646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194300,33367490,8600,8600,8600,8600,168
|
|
20231124,194200,33367490,8600,8600,8600,8600,0
|
|
20231124,194100,33367490,8600,8600,8600,8600,0
|
|
20231124,194000,33367490,8600,8600,8600,8600,0
|
|
20231124,193900,33367490,8600,8600,8600,8600,0
|
|
20231124,193800,33367490,8600,8600,8600,8600,0
|
|
20231124,193700,33367490,8600,8600,8600,8600,0
|
|
20231124,193600,33367490,8600,8600,8600,8600,0
|
|
20231124,193500,33367490,8600,8600,8600,8600,0
|
|
20231124,193400,33367490,8600,8600,8600,8600,0
|
|
20231124,193300,33367490,8600,8600,8600,8600,0
|
|
20231124,193200,33367490,8600,8600,8600,8600,0
|
|
20231124,193100,33367490,8600,8600,8600,8600,0
|
|
20231124,193000,33367490,8600,8600,8600,8600,0
|
|
20231124,192900,33367490,8600,8600,8600,8600,0
|
|
20231124,192800,33367490,8600,8600,8600,8600,0
|
|
20231124,192700,33367490,8600,8600,8600,8600,0
|
|
20231124,192600,33367490,8600,8600,8600,8600,0
|
|
20231124,192500,33367490,8600,8600,8600,8600,0
|
|
20231124,192400,33367490,8600,8600,8600,8600,0
|
|
20231124,192300,33367490,8600,8600,8600,8600,0
|
|
20231124,192200,33367490,8600,8600,8600,8600,0
|
|
20231124,192100,33367490,8600,8600,8600,8600,0
|
|
20231124,192000,33367490,8600,8600,8600,8600,0
|
|
20231124,191900,33367490,8600,8600,8600,8600,0
|
|
20231124,191800,33367490,8600,8600,8600,8600,0
|
|
20231124,191700,33367490,8600,8600,8600,8600,0
|
|
20231124,191600,33367490,8600,8600,8600,8600,0
|
|
20231124,191500,33367490,8600,8600,8600,8600,0
|
|
20231124,191400,33367490,8600,8600,8600,8600,0
|
|
20231124,191300,33367490,8600,8600,8600,8600,168
|
|
20231124,191200,33367490,8600,8600,8600,8600,0
|
|
20231124,191100,33367490,8600,8600,8600,8600,0
|
|
20231124,191000,33367490,8600,8600,8600,8600,0
|
|
20231124,190900,33367490,8600,8600,8600,8600,0
|
|
20231124,190800,33367490,8600,8600,8600,8600,0
|
|
20231124,190700,33367490,8600,8600,8600,8600,0
|
|
20231124,190600,33367490,8600,8600,8600,8600,0
|
|
20231124,190500,33367490,8600,8600,8600,8600,0
|
|
20231124,190400,33367490,8600,8600,8600,8600,0
|
|
20231124,190300,33367490,8600,8600,8600,8600,0
|
|
20231124,190200,33367490,8600,8600,8600,8600,0
|
|
20231124,190100,33367490,8600,8600,8600,8600,0
|
|
20231124,190000,33367490,8600,8600,8600,8600,0
|
|
20231124,185900,33367490,8600,8600,8600,8600,0
|
|
20231124,185800,33367490,8600,8600,8600,8600,0
|
|
20231124,185700,33367490,8600,8600,8600,8600,0
|
|
20231124,185600,33367490,8600,8600,8600,8600,0
|
|
20231124,185500,33367490,8600,8600,8600,8600,0
|
|
20231124,185400,33367490,8600,8600,8600,8600,0
|
|
20231124,185300,33367490,8600,8600,8600,8600,0
|
|
20231124,185200,33367490,8600,8600,8600,8600,0
|
|
20231124,185100,33367490,8600,8600,8600,8600,0
|
|
20231124,185000,33367490,8600,8600,8600,8600,0
|
|
20231124,184900,33367490,8600,8600,8600,8600,0
|
|
20231124,184800,33367490,8600,8600,8600,8600,0
|
|
20231124,184700,33367490,8600,8600,8600,8600,0
|
|
20231124,184600,33367490,8600,8600,8600,8600,0
|
|
20231124,184500,33367490,8600,8600,8600,8600,0
|
|
20231124,184400,33367490,8600,8600,8600,8600,0
|
|
20231124,184300,33367490,8600,8600,8600,8600,168
|
|
20231124,184200,33367490,8600,8600,8600,8600,0
|
|
20231124,184100,33367490,8600,8600,8600,8600,0
|
|
20231124,184000,33367490,8600,8600,8600,8600,0
|
|
20231124,183900,33367490,8600,8600,8600,8600,0
|
|
20231124,183800,33367490,8600,8600,8600,8600,0
|
|
20231124,183700,33367490,8600,8600,8600,8600,0
|
|
20231124,183600,33367490,8600,8600,8600,8600,0
|
|
20231124,183500,33367490,8600,8600,8600,8600,0
|
|
20231124,183400,33367490,8600,8600,8600,8600,0
|
|
20231124,183300,33367490,8600,8600,8600,8600,0
|
|
20231124,183200,33367490,8600,8600,8600,8600,0
|
|
20231124,183100,33367490,8600,8600,8600,8600,0
|
|
20231124,183000,33367490,8600,8600,8600,8600,0
|
|
20231124,182900,33367490,8600,8600,8600,8600,0
|
|
20231124,182800,33367490,8600,8600,8600,8600,0
|
|
20231124,182700,33367490,8600,8600,8600,8600,0
|
|
20231124,182600,33367490,8600,8600,8600,8600,0
|
|
20231124,182500,33367490,8600,8600,8600,8600,0
|
|
20231124,182400,33367490,8600,8600,8600,8600,0
|
|
20231124,182300,33367490,8600,8600,8600,8600,0
|
|
20231124,182200,33367490,8600,8600,8600,8600,0
|
|
20231124,182100,33367490,8600,8600,8600,8600,0
|
|
20231124,182000,33367490,8600,8600,8600,8600,0
|
|
20231124,181900,33367490,8600,8600,8600,8600,0
|
|
20231124,181800,33367490,8600,8600,8600,8600,0
|
|
20231124,181700,33367490,8600,8600,8600,8600,0
|
|
20231124,181600,33367490,8600,8600,8600,8600,0
|
|
20231124,181500,33367490,8600,8600,8600,8600,0
|
|
20231124,181400,33367490,8600,8600,8600,8600,0
|
|
20231124,181300,33367490,8600,8600,8600,8600,168
|
|
20231124,181200,33367490,8600,8600,8600,8600,0
|
|
20231124,181100,33367490,8600,8600,8600,8600,0
|
|
20231124,181000,33367490,8600,8600,8600,8600,0
|
|
20231124,180900,33367490,8600,8600,8600,8600,0
|
|
20231124,180800,33367490,8600,8600,8600,8600,0
|
|
20231124,180700,33367490,8600,8600,8600,8600,0
|
|
20231124,180600,33367490,8600,8600,8600,8600,0
|
|
20231124,180500,33367490,8600,8600,8600,8600,0
|
|
20231124,180400,33367490,8600,8600,8600,8600,0
|
|
20231124,180300,33367490,8600,8600,8600,8600,0
|
|
20231124,180200,33367490,8600,8600,8600,8600,0
|
|
20231124,180100,33367490,8600,8600,8600,8600,0
|
|
20231124,180000,33367490,8600,8600,8600,8600,0
|
|
20231124,175900,33367490,8600,8600,8600,8600,0
|
|
20231124,175800,33367490,8600,8600,8600,8600,0
|
|
20231124,175700,33367490,8600,8600,8600,8600,0
|
|
20231124,175600,33367490,8600,8600,8600,8600,0
|
|
20231124,175500,33367490,8600,8600,8600,8600,0
|
|
20231124,175400,33367490,8600,8600,8600,8600,0
|
|
20231124,175300,33367490,8600,8600,8600,8600,0
|
|
20231124,175200,33367490,8600,8600,8600,8600,0
|
|
20231124,175100,33367490,8600,8600,8600,8600,0
|
|
20231124,175000,33367490,8600,8600,8600,8600,0
|
|
20231124,174900,33367490,8600,8600,8600,8600,0
|
|
20231124,174800,33367490,8600,8600,8600,8600,0
|
|
20231124,174700,33367490,8600,8600,8600,8600,0
|
|
20231124,174600,33367490,8600,8600,8600,8600,0
|
|
20231124,174500,33367490,8600,8600,8600,8600,0
|
|
20231124,174400,33367490,8600,8600,8600,8600,0
|
|
20231124,174300,33367490,8600,8600,8600,8600,168
|
|
20231124,174200,33367490,8600,8600,8600,8600,0
|
|
20231124,174100,33367490,8600,8600,8600,8600,0
|
|
20231124,174000,33367490,8600,8600,8600,8600,0
|
|
20231124,173900,33367490,8600,8600,8600,8600,0
|
|
20231124,173800,33367490,8600,8600,8600,8600,0
|
|
20231124,173700,33367490,8600,8600,8600,8600,0
|
|
20231124,173600,33367490,8600,8600,8600,8600,0
|
|
20231124,173500,33367490,8600,8600,8600,8600,0
|
|
20231124,173400,33367490,8600,8600,8600,8600,0
|
|
20231124,173300,33367490,8600,8600,8600,8600,0
|
|
20231124,173200,33367490,8600,8600,8600,8600,0
|
|
20231124,173100,33367490,8600,8600,8600,8600,0
|
|
20231124,173000,33367490,8600,8600,8600,8600,0
|
|
20231124,172900,33367490,8600,8600,8600,8600,0
|
|
20231124,172800,33367490,8600,8600,8600,8600,0
|
|
20231124,172700,33367490,8600,8600,8600,8600,0
|
|
20231124,172600,33367490,8600,8600,8600,8600,0
|
|
20231124,172500,33367490,8600,8600,8600,8600,0
|
|
20231124,172400,33367490,8600,8600,8600,8600,0
|
|
20231124,172300,33367490,8600,8600,8600,8600,0
|
|
20231124,172200,33367490,8600,8600,8600,8600,0
|
|
20231124,172100,33367490,8600,8600,8600,8600,0
|
|
20231124,172000,33367490,8600,8600,8600,8600,0
|
|
20231124,171900,33367490,8600,8600,8600,8600,0
|
|
20231124,171800,33367490,8600,8600,8600,8600,0
|
|
20231124,171700,33367490,8600,8600,8600,8600,0
|
|
20231124,171600,33367490,8600,8600,8600,8600,0
|
|
20231124,171500,33367490,8600,8600,8600,8600,0
|
|
20231124,171400,33367490,8600,8600,8600,8600,0
|
|
20231124,171300,33367490,8600,8600,8600,8600,168
|
|
20231124,171200,33367490,8600,8600,8600,8600,0
|
|
20231124,171100,33367490,8600,8600,8600,8600,0
|
|
20231124,171000,33367490,8600,8600,8600,8600,0
|
|
20231124,170900,33367490,8600,8600,8600,8600,0
|
|
20231124,170800,33367490,8600,8600,8600,8600,0
|
|
20231124,170700,33367490,8600,8600,8600,8600,0
|
|
20231124,170600,33367490,8600,8600,8600,8600,0
|
|
20231124,170500,33367490,8600,8600,8600,8600,0
|
|
20231124,170400,33367490,8600,8600,8600,8600,0
|
|
20231124,170300,33367490,8600,8600,8600,8600,0
|
|
20231124,170200,33367490,8600,8600,8600,8600,0
|
|
20231124,170100,33367490,8600,8600,8600,8600,0
|
|
20231124,170000,33367490,8600,8600,8600,8600,0
|
|
20231124,165900,33367490,8600,8600,8600,8600,0
|
|
20231124,165800,33367490,8600,8600,8600,8600,0
|
|
20231124,165700,33367490,8600,8600,8600,8600,0
|
|
20231124,165600,33367490,8600,8600,8600,8600,0
|
|
20231124,165500,33367490,8600,8600,8600,8600,0
|
|
20231124,165400,33367490,8600,8600,8600,8600,0
|
|
20231124,165300,33367490,8600,8600,8600,8600,0
|
|
20231124,165200,33367490,8600,8600,8600,8600,0
|
|
20231124,165100,33367490,8600,8600,8600,8600,0
|
|
20231124,165000,33367490,8600,8600,8600,8600,0
|
|
20231124,164900,33367490,8600,8600,8600,8600,0
|
|
20231124,164800,33367490,8600,8600,8600,8600,0
|
|
20231124,164700,33367490,8600,8600,8600,8600,0
|
|
20231124,164600,33367490,8600,8600,8600,8600,0
|
|
20231124,164500,33367490,8600,8600,8600,8600,0
|
|
20231124,164400,33367490,8600,8600,8600,8600,0
|
|
20231124,164300,33367490,8600,8600,8600,8600,168
|
|
20231124,164200,33367490,8600,8600,8600,8600,0
|
|
20231124,164100,33367490,8600,8600,8600,8600,0
|
|
20231124,164000,33367490,8600,8600,8600,8600,0
|
|
20231124,163900,33367490,8600,8600,8600,8600,0
|
|
20231124,163800,33367490,8600,8600,8600,8600,0
|
|
20231124,163700,33367490,8600,8600,8600,8600,0
|
|
20231124,163600,33367490,8600,8600,8600,8600,0
|
|
20231124,163500,33367490,8600,8600,8600,8600,0
|
|
20231124,163400,33367490,8600,8600,8600,8600,0
|
|
20231124,163300,33367490,8600,8600,8600,8600,0
|
|
20231124,163200,33367490,8600,8600,8600,8600,0
|
|
20231124,163100,33367490,8600,8600,8600,8600,0
|
|
20231124,163000,33367490,8600,8600,8600,8600,0
|
|
20231124,162900,33367490,8600,8600,8600,8600,0
|
|
20231124,162800,33367490,8600,8600,8600,8600,0
|
|
20231124,162700,33367490,8600,8600,8600,8600,0
|
|
20231124,162600,33367490,8600,8600,8600,8600,0
|
|
20231124,162500,33367490,8600,8600,8600,8600,0
|
|
20231124,162400,33367490,8600,8600,8600,8600,0
|
|
20231124,162300,33367490,8600,8600,8600,8600,0
|
|
20231124,162200,33367490,8600,8600,8600,8600,0
|
|
20231124,162100,33367490,8600,8600,8600,8600,0
|
|
20231124,162000,33367490,8600,8600,8600,8600,0
|
|
20231124,161900,33367490,8600,8600,8600,8600,0
|
|
20231124,161800,33367490,8600,8600,8600,8600,0
|
|
20231124,161700,33367490,8600,8600,8600,8600,0
|
|
20231124,161600,33367490,8600,8600,8600,8600,0
|
|
20231124,161500,33367490,8600,8600,8600,8600,0
|
|
20231124,161400,33367490,8600,8600,8600,8600,0
|
|
20231124,161300,33367490,8600,8600,8600,8600,168
|
|
20231124,161200,33367490,8600,8600,8600,8600,0
|
|
20231124,161100,33367490,8600,8600,8600,8600,0
|
|
20231124,161000,33367490,8600,8600,8600,8600,0
|
|
20231124,160900,33367490,8600,8600,8600,8600,0
|
|
20231124,160800,33367490,8600,8600,8600,8600,0
|
|
20231124,160700,33367490,8600,8600,8600,8600,0
|
|
20231124,160600,33367490,8600,8600,8600,8600,0
|
|
20231124,160500,33367490,8600,8600,8600,8600,0
|
|
20231124,160400,33367490,8600,8600,8600,8600,0
|
|
20231124,160300,33367490,8600,8600,8600,8600,0
|
|
20231124,160200,33367490,8600,8600,8600,8600,0
|
|
20231124,160100,33367490,8600,8600,8600,8600,0
|
|
20231124,160000,33367490,8600,8600,8600,8600,0
|
|
20231124,155900,33367490,8600,8600,8600,8600,0
|
|
20231124,155800,33367490,8600,8600,8600,8600,0
|
|
20231124,155700,33367490,8600,8600,8600,8600,0
|
|
20231124,155600,33367490,8600,8600,8600,8600,0
|
|
20231124,155500,33367490,8600,8600,8600,8600,0
|
|
20231124,155400,33367490,8600,8600,8600,8600,0
|
|
20231124,155300,33367490,8600,8600,8600,8600,0
|
|
20231124,155200,33367490,8600,8600,8600,8600,0
|
|
20231124,155100,33367490,8600,8600,8600,8600,0
|
|
20231124,155000,33367490,8600,8600,8600,8600,0
|
|
20231124,154900,33367490,8600,8600,8600,8600,0
|
|
20231124,154800,33367490,8600,8600,8600,8600,0
|
|
20231124,154700,33367490,8600,8600,8600,8600,0
|
|
20231124,154600,33367490,8600,8600,8600,8600,0
|
|
20231124,154500,33367490,8600,8600,8600,8600,0
|
|
20231124,154400,33367490,8600,8600,8600,8600,0
|
|
20231124,154300,33367490,8600,8600,8600,8600,168
|
|
20231124,154200,33367490,8600,8600,8600,8600,0
|
|
20231124,154100,33367490,8600,8600,8600,8600,0
|
|
20231124,154000,33367490,8600,8600,8600,8600,0
|
|
20231124,153900,33367490,8600,8600,8600,8600,0
|
|
20231124,153800,33367490,8600,8600,8600,8600,0
|
|
20231124,153700,33367490,8600,8600,8600,8600,0
|
|
20231124,153600,33367490,8600,8600,8600,8600,0
|
|
20231124,153500,33367490,8600,8600,8600,8600,0
|
|
20231124,153400,33367490,8600,8600,8600,8600,0
|
|
20231124,153300,33367490,8600,8600,8600,8600,0
|
|
20231124,153200,33367490,8600,8600,8600,8600,0
|
|
20231124,153100,33367490,8600,8600,8600,8600,0
|
|
20231124,153000,33367490,8600,8600,8600,8600,168
|
|
20231124,152900,31922690,8600,8600,8600,8600,0
|
|
20231124,152800,31922690,8600,8600,8600,8600,0
|
|
20231124,152700,31922690,8600,8600,8600,8600,0
|
|
20231124,152600,31922690,8600,8600,8600,8600,0
|
|
20231124,152500,31922690,8600,8600,8600,8600,0
|
|
20231124,152400,31922690,8600,8600,8600,8600,0
|
|
20231124,152300,31922690,8600,8600,8600,8600,0
|
|
20231124,152200,31922690,8600,8600,8600,8600,0
|
|
20231124,152100,31922690,8600,8600,8600,8600,0
|
|
20231124,152000,31922690,8600,8600,8600,8600,0
|
|
20231124,151900,31922690,8600,8600,8600,8600,0
|
|
20231124,151800,31922690,8600,8600,8600,8600,0
|
|
20231124,151700,31922690,8600,8600,8600,8600,0
|
|
20231124,151600,31922690,8600,8600,8600,8600,0
|
|
20231124,151500,31922690,8600,8600,8600,8600,0
|
|
20231124,151400,31922690,8600,8600,8600,8600,0
|
|
20231124,151300,31922690,8600,8600,8600,8600,0
|
|
20231124,151200,31922690,8600,8600,8600,8600,47
|
|
20231124,151100,31518490,8600,8600,8600,8600,1
|
|
20231124,151000,31509890,8590,8590,8590,8590,3
|
|
20231124,150900,31484120,8590,8590,8590,8590,99
|
|
20231124,150800,30633710,8590,8590,8590,8590,0
|
|
20231124,150700,30633710,8590,8590,8590,8590,0
|
|
20231124,150600,30633710,8590,8590,8590,8590,1
|
|
20231124,150500,30625120,8590,8590,8590,8590,0
|
|
20231124,150400,30625120,8590,8590,8590,8590,3
|
|
20231124,150300,30599350,8560,8560,8560,8560,0
|
|
20231124,150200,30599350,8560,8560,8560,8560,0
|
|
20231124,150100,30599350,8560,8560,8560,8560,0
|
|
20231124,150000,30599350,8560,8560,8560,8560,0
|
|
20231124,145900,30599350,8560,8560,8560,8560,0
|
|
20231124,145800,30599350,8560,8570,8570,8560,351
|
|
20231124,145700,27592790,8560,8560,8560,8560,0
|
|
20231124,145600,27592790,8560,8560,8560,8560,0
|
|
20231124,145500,27592790,8560,8560,8560,8560,0
|
|
20231124,145400,27592790,8560,8560,8560,8560,0
|
|
20231124,145300,27592790,8560,8560,8560,8560,0
|
|
20231124,145200,27592790,8560,8560,8560,8560,0
|
|
20231124,145100,27592790,8560,8560,8560,8560,0
|
|
20231124,145000,27592790,8560,8560,8560,8560,0
|
|
20231124,144900,27592790,8560,8560,8560,8560,0
|
|
20231124,144800,27592790,8560,8560,8560,8560,0
|
|
20231124,144700,27592790,8560,8560,8560,8560,0
|
|
20231124,144600,27592790,8560,8560,8560,8560,0
|
|
20231124,144500,27592790,8560,8560,8560,8560,0
|
|
20231124,144400,27592790,8560,8560,8560,8560,0
|
|
20231124,144300,27592790,8560,8560,8560,8560,0
|
|
20231124,144200,27592790,8560,8560,8560,8560,0
|
|
20231124,144100,27592790,8560,8560,8560,8560,100
|
|
20231124,144000,26736790,8560,8560,8560,8560,0
|
|
20231124,143900,26736790,8560,8560,8560,8560,3
|
|
20231124,143800,26711110,8600,8600,8600,8600,0
|
|
20231124,143700,26711110,8600,8600,8600,8600,0
|
|
20231124,143600,26711110,8600,8600,8600,8600,0
|
|
20231124,143500,26711110,8600,8600,8600,8600,0
|
|
20231124,143400,26711110,8600,8600,8600,8600,1
|
|
20231124,143300,26702510,8560,8560,8560,8560,0
|
|
20231124,143200,26702510,8560,8560,8560,8560,1
|
|
20231124,143100,26693950,8600,8600,8600,8600,0
|
|
20231124,143000,26693950,8600,8600,8600,8600,0
|
|
20231124,142900,26693950,8600,8600,8600,8600,0
|
|
20231124,142800,26693950,8600,8600,8600,8600,0
|
|
20231124,142700,26693950,8600,8600,8600,8600,0
|
|
20231124,142600,26693950,8600,8600,8600,8600,0
|
|
20231124,142500,26693950,8600,8600,8600,8600,0
|
|
20231124,142400,26693950,8600,8600,8600,8600,0
|
|
20231124,142300,26693950,8600,8600,8600,8600,0
|
|
20231124,142200,26693950,8600,8600,8600,8600,0
|
|
20231124,142100,26693950,8600,8600,8600,8600,0
|
|
20231124,142000,26693950,8600,8600,8600,8600,0
|
|
20231124,141900,26693950,8600,8600,8600,8600,0
|
|
20231124,141800,26693950,8600,8600,8600,8600,0
|
|
20231124,141700,26693950,8600,8600,8600,8600,0
|
|
20231124,141600,26693950,8600,8600,8600,8600,0
|
|
20231124,141500,26693950,8600,8600,8600,8600,0
|
|
20231124,141400,26693950,8600,8600,8600,8600,0
|
|
20231124,141300,26693950,8600,8600,8600,8600,1
|
|
20231124,141200,26685350,8600,8600,8600,8600,0
|
|
20231124,141100,26685350,8600,8600,8600,8600,0
|
|
20231124,141000,26685350,8600,8600,8600,8600,0
|
|
20231124,140900,26685350,8600,8600,8600,8600,0
|
|
20231124,140800,26685350,8600,8600,8600,8600,0
|
|
20231124,140700,26685350,8600,8600,8600,8600,0
|
|
20231124,140600,26685350,8600,8600,8600,8600,0
|
|
20231124,140500,26685350,8600,8600,8600,8600,22
|
|
20231124,140400,26496150,8600,8600,8600,8600,0
|
|
20231124,140300,26496150,8600,8600,8600,8600,0
|
|
20231124,140200,26496150,8600,8600,8600,8600,0
|
|
20231124,140100,26496150,8600,8600,8600,8600,0
|
|
20231124,140000,26496150,8600,8600,8600,8600,0
|
|
20231124,135900,26496150,8600,8600,8600,8600,0
|
|
20231124,135800,26496150,8600,8600,8600,8600,0
|
|
20231124,135700,26496150,8600,8600,8600,8600,0
|
|
20231124,135600,26496150,8600,8600,8600,8600,0
|
|
20231124,135500,26496150,8600,8600,8600,8600,1
|
|
20231124,135400,26487550,8600,8600,8600,8600,0
|
|
20231124,135300,26487550,8600,8600,8600,8600,0
|
|
20231124,135200,26487550,8600,8600,8600,8600,0
|
|
20231124,135100,26487550,8600,8600,8600,8600,0
|
|
20231124,135000,26487550,8600,8600,8600,8600,0
|
|
20231124,134900,26487550,8600,8600,8600,8600,0
|
|
20231124,134800,26487550,8600,8600,8600,8600,0
|
|
20231124,134700,26487550,8600,8600,8600,8600,0
|
|
20231124,134600,26487550,8600,8600,8600,8600,10
|
|
20231124,134500,26401550,8560,8560,8560,8560,0
|
|
20231124,134400,26401550,8560,8560,8560,8560,0
|
|
20231124,134300,26401550,8560,8560,8560,8560,0
|
|
20231124,134200,26401550,8560,8560,8560,8560,40
|
|
20231124,134100,26059150,8570,8570,8570,8570,21
|
|
20231124,134000,25879180,8620,8620,8620,8620,0
|
|
20231124,133900,25879180,8620,8620,8620,8620,0
|
|
20231124,133800,25879180,8620,8620,8620,8620,0
|
|
20231124,133700,25879180,8620,8620,8620,8620,0
|
|
20231124,133600,25879180,8620,8620,8620,8620,0
|
|
20231124,133500,25879180,8620,8620,8620,8620,0
|
|
20231124,133400,25879180,8620,8620,8620,8620,0
|
|
20231124,133300,25879180,8620,8620,8620,8620,0
|
|
20231124,133200,25879180,8620,8620,8620,8620,0
|
|
20231124,133100,25879180,8620,8620,8620,8620,0
|
|
20231124,133000,25879180,8620,8620,8620,8620,0
|
|
20231124,132900,25879180,8620,8620,8620,8620,0
|
|
20231124,132800,25879180,8620,8620,8620,8620,0
|
|
20231124,132700,25879180,8620,8620,8620,8620,0
|
|
20231124,132600,25879180,8620,8620,8620,8620,0
|
|
20231124,132500,25879180,8620,8620,8620,8620,0
|
|
20231124,132400,25879180,8620,8620,8620,8620,0
|
|
20231124,132300,25879180,8620,8620,8620,8620,0
|
|
20231124,132200,25879180,8620,8620,8620,8620,0
|
|
20231124,132100,25879180,8620,8620,8620,8620,0
|
|
20231124,132000,25879180,8620,8620,8620,8620,0
|
|
20231124,131900,25879180,8620,8620,8620,8620,0
|
|
20231124,131800,25879180,8620,8620,8620,8620,0
|
|
20231124,131700,25879180,8620,8620,8620,8620,0
|
|
20231124,131600,25879180,8620,8620,8620,8620,0
|
|
20231124,131500,25879180,8620,8620,8620,8620,0
|
|
20231124,131400,25879180,8620,8620,8620,8620,0
|
|
20231124,131300,25879180,8620,8620,8620,8620,0
|
|
20231124,131200,25879180,8620,8620,8620,8620,0
|
|
20231124,131100,25879180,8620,8620,8620,8620,0
|
|
20231124,131000,25879180,8620,8620,8620,8620,1
|
|
20231124,130900,25870560,8620,8620,8620,8620,0
|
|
20231124,130800,25870560,8620,8620,8620,8620,0
|
|
20231124,130700,25870560,8620,8620,8620,8620,0
|
|
20231124,130600,25870560,8620,8620,8620,8620,0
|
|
20231124,130500,25870560,8620,8620,8620,8620,10
|
|
20231124,130400,25784360,8660,8660,8660,8660,0
|
|
20231124,130300,25784360,8660,8660,8660,8660,0
|
|
20231124,130200,25784360,8660,8660,8660,8660,0
|
|
20231124,130100,25784360,8660,8660,8660,8660,0
|
|
20231124,130000,25784360,8660,8660,8660,8660,0
|
|
20231124,125900,25784360,8660,8660,8660,8660,0
|
|
20231124,125800,25784360,8660,8660,8660,8660,0
|
|
20231124,125700,25784360,8660,8660,8660,8660,0
|
|
20231124,125600,25784360,8660,8660,8660,8660,0
|
|
20231124,125500,25784360,8660,8660,8660,8660,0
|
|
20231124,125400,25784360,8660,8660,8660,8660,0
|
|
20231124,125300,25784360,8660,8660,8660,8660,0
|
|
20231124,125200,25784360,8660,8660,8660,8660,0
|
|
20231124,125100,25784360,8660,8660,8660,8660,0
|
|
20231124,125000,25784360,8660,8660,8660,8660,0
|
|
20231124,124900,25784360,8660,8660,8660,8660,0
|
|
20231124,124800,25784360,8660,8660,8660,8660,0
|
|
20231124,124700,25784360,8660,8660,8660,8660,0
|
|
20231124,124600,25784360,8660,8660,8660,8660,0
|
|
20231124,124500,25784360,8660,8660,8660,8660,0
|
|
20231124,124400,25784360,8660,8660,8660,8660,0
|
|
20231124,124300,25784360,8660,8660,8660,8660,0
|
|
20231124,124200,25784360,8660,8650,8660,8650,4
|
|
20231124,124100,25749750,8620,8620,8620,8620,1
|
|
20231124,124000,25741130,8600,8600,8600,8600,2
|
|
20231124,123900,25723930,8630,8630,8630,8630,0
|
|
20231124,123800,25723930,8630,8630,8630,8630,0
|
|
20231124,123700,25723930,8630,8630,8630,8630,0
|
|
20231124,123600,25723930,8630,8630,8630,8630,0
|
|
20231124,123500,25723930,8630,8630,8630,8630,0
|
|
20231124,123400,25723930,8630,8630,8630,8630,0
|
|
20231124,123300,25723930,8630,8630,8630,8630,0
|
|
20231124,123200,25723930,8630,8630,8630,8630,0
|
|
20231124,123100,25723930,8630,8560,8630,8560,920
|
|
20231124,123000,17802480,8570,8570,8570,8570,0
|
|
20231124,122900,17802480,8570,8570,8570,8570,0
|
|
20231124,122800,17802480,8570,8570,8570,8570,0
|
|
20231124,122700,17802480,8570,8570,8570,8570,0
|
|
20231124,122600,17802480,8570,8570,8570,8570,0
|
|
20231124,122500,17802480,8570,8570,8570,8570,0
|
|
20231124,122400,17802480,8570,8570,8570,8570,0
|
|
20231124,122300,17802480,8570,8570,8570,8570,0
|
|
20231124,122200,17802480,8570,8570,8570,8570,0
|
|
20231124,122100,17802480,8570,8570,8570,8570,0
|
|
20231124,122000,17802480,8570,8570,8570,8570,0
|
|
20231124,121900,17802480,8570,8570,8570,8570,0
|
|
20231124,121800,17802480,8570,8570,8570,8570,0
|
|
20231124,121700,17802480,8570,8570,8570,8570,0
|
|
20231124,121600,17802480,8570,8570,8570,8570,0
|
|
20231124,121500,17802480,8570,8570,8570,8570,0
|
|
20231124,121400,17802480,8570,8570,8570,8570,0
|
|
20231124,121300,17802480,8570,8570,8570,8570,0
|
|
20231124,121200,17802480,8570,8570,8570,8570,0
|
|
20231124,121100,17802480,8570,8570,8570,8570,0
|
|
20231124,121000,17802480,8570,8570,8570,8570,0
|
|
20231124,120900,17802480,8570,8570,8570,8570,3
|
|
20231124,120800,17776770,8560,8560,8560,8560,0
|
|
20231124,120700,17776770,8560,8560,8560,8560,0
|
|
20231124,120600,17776770,8560,8560,8560,8560,0
|
|
20231124,120500,17776770,8560,8560,8560,8560,0
|
|
20231124,120400,17776770,8560,8560,8560,8560,0
|
|
20231124,120300,17776770,8560,8560,8560,8560,0
|
|
20231124,120200,17776770,8560,8560,8560,8560,0
|
|
20231124,120100,17776770,8560,8560,8560,8560,0
|
|
20231124,120000,17776770,8560,8560,8560,8560,0
|
|
20231124,115900,17776770,8560,8560,8560,8560,0
|
|
20231124,115800,17776770,8560,8560,8560,8560,0
|
|
20231124,115700,17776770,8560,8560,8560,8560,0
|
|
20231124,115600,17776770,8560,8560,8560,8560,0
|
|
20231124,115500,17776770,8560,8560,8560,8560,0
|
|
20231124,115400,17776770,8560,8560,8560,8560,0
|
|
20231124,115300,17776770,8560,8560,8560,8560,0
|
|
20231124,115200,17776770,8560,8560,8560,8560,0
|
|
20231124,115100,17776770,8560,8560,8560,8560,0
|
|
20231124,115000,17776770,8560,8560,8560,8560,0
|
|
20231124,114900,17776770,8560,8560,8560,8560,0
|
|
20231124,114800,17776770,8560,8560,8560,8560,0
|
|
20231124,114700,17776770,8560,8560,8560,8560,0
|
|
20231124,114600,17776770,8560,8560,8560,8560,0
|
|
20231124,114500,17776770,8560,8560,8560,8560,0
|
|
20231124,114400,17776770,8560,8560,8560,8560,0
|
|
20231124,114300,17776770,8560,8560,8560,8560,0
|
|
20231124,114200,17776770,8560,8560,8560,8560,0
|
|
20231124,114100,17776770,8560,8560,8560,8560,0
|
|
20231124,114000,17776770,8560,8560,8560,8560,0
|
|
20231124,113900,17776770,8560,8560,8560,8560,0
|
|
20231124,113800,17776770,8560,8560,8560,8560,0
|
|
20231124,113700,17776770,8560,8560,8560,8560,0
|
|
20231124,113600,17776770,8560,8560,8560,8560,0
|
|
20231124,113500,17776770,8560,8560,8560,8560,1
|
|
20231124,113400,17768210,8520,8520,8520,8520,0
|
|
20231124,113300,17768210,8520,8520,8520,8520,0
|
|
20231124,113200,17768210,8520,8540,8540,8520,100
|
|
20231124,113100,16916060,8560,8560,8560,8560,1
|
|
20231124,113000,16907500,8530,8530,8530,8530,0
|
|
20231124,112900,16907500,8530,8530,8530,8530,0
|
|
20231124,112800,16907500,8530,8540,8540,8530,50
|
|
20231124,112700,16480980,8530,8530,8530,8530,0
|
|
20231124,112600,16480980,8530,8530,8530,8530,0
|
|
20231124,112500,16480980,8530,8530,8530,8530,0
|
|
20231124,112400,16480980,8530,8530,8530,8530,0
|
|
20231124,112300,16480980,8530,8530,8530,8530,0
|
|
20231124,112200,16480980,8530,8530,8530,8530,0
|
|
20231124,112100,16480980,8530,8530,8530,8530,0
|
|
20231124,112000,16480980,8530,8530,8530,8530,0
|
|
20231124,111900,16480980,8530,8530,8530,8530,0
|
|
20231124,111800,16480980,8530,8530,8530,8530,0
|
|
20231124,111700,16480980,8530,8530,8530,8530,0
|
|
20231124,111600,16480980,8530,8530,8530,8530,0
|
|
20231124,111500,16480980,8530,8550,8550,8530,20
|
|
20231124,111400,16310160,8570,8570,8570,8570,0
|
|
20231124,111300,16310160,8570,8570,8570,8570,0
|
|
20231124,111200,16310160,8570,8570,8570,8570,0
|
|
20231124,111100,16310160,8570,8570,8570,8570,0
|
|
20231124,111000,16310160,8570,8570,8570,8570,0
|
|
20231124,110900,16310160,8570,8570,8570,8570,0
|
|
20231124,110800,16310160,8570,8570,8570,8570,0
|
|
20231124,110700,16310160,8570,8570,8570,8570,0
|
|
20231124,110600,16310160,8570,8570,8570,8570,0
|
|
20231124,110500,16310160,8570,8570,8570,8570,0
|
|
20231124,110400,16310160,8570,8570,8570,8570,0
|
|
20231124,110300,16310160,8570,8570,8570,8570,0
|
|
20231124,110200,16310160,8570,8570,8570,8570,0
|
|
20231124,110100,16310160,8570,8570,8570,8570,0
|
|
20231124,110000,16310160,8570,8570,8570,8570,15
|
|
20231124,105900,16181610,8570,8570,8570,8570,0
|
|
20231124,105800,16181610,8570,8570,8570,8570,0
|
|
20231124,105700,16181610,8570,8570,8570,8570,0
|
|
20231124,105600,16181610,8570,8570,8570,8570,0
|
|
20231124,105500,16181610,8570,8570,8570,8570,4
|
|
20231124,105400,16147330,8570,8570,8570,8570,0
|
|
20231124,105300,16147330,8570,8570,8570,8570,0
|
|
20231124,105200,16147330,8570,8570,8570,8570,0
|
|
20231124,105100,16147330,8570,8570,8570,8570,0
|
|
20231124,105000,16147330,8570,8570,8570,8570,0
|
|
20231124,104900,16147330,8570,8570,8570,8570,0
|
|
20231124,104800,16147330,8570,8570,8570,8570,0
|
|
20231124,104700,16147330,8570,8570,8570,8570,0
|
|
20231124,104600,16147330,8570,8570,8570,8570,0
|
|
20231124,104500,16147330,8570,8570,8570,8570,0
|
|
20231124,104400,16147330,8570,8570,8570,8570,0
|
|
20231124,104300,16147330,8570,8570,8570,8570,0
|
|
20231124,104200,16147330,8570,8570,8570,8570,0
|
|
20231124,104100,16147330,8570,8570,8570,8570,0
|
|
20231124,104000,16147330,8570,8570,8570,8570,0
|
|
20231124,103900,16147330,8570,8570,8570,8570,0
|
|
20231124,103800,16147330,8570,8570,8570,8570,0
|
|
20231124,103700,16147330,8570,8570,8570,8570,0
|
|
20231124,103600,16147330,8570,8570,8570,8570,0
|
|
20231124,103500,16147330,8570,8570,8570,8570,0
|
|
20231124,103400,16147330,8570,8570,8570,8570,0
|
|
20231124,103300,16147330,8570,8570,8570,8570,0
|
|
20231124,103200,16147330,8570,8570,8570,8570,0
|
|
20231124,103100,16147330,8570,8570,8570,8570,0
|
|
20231124,103000,16147330,8570,8570,8570,8570,0
|
|
20231124,102900,16147330,8570,8570,8570,8570,0
|
|
20231124,102800,16147330,8570,8570,8570,8570,1
|
|
20231124,102700,16138760,8530,8530,8530,8530,0
|
|
20231124,102600,16138760,8530,8530,8530,8530,0
|
|
20231124,102500,16138760,8530,8570,8570,8530,2
|
|
20231124,102400,16121660,8570,8570,8570,8530,4
|
|
20231124,102300,16087460,8520,8550,8550,8520,500
|
|
20231124,102200,11825910,8550,8550,8550,8550,0
|
|
20231124,102100,11825910,8550,8550,8550,8550,1
|
|
20231124,102000,11817360,8530,8540,8540,8530,104
|
|
20231124,101900,10930220,8570,8570,8570,8570,0
|
|
20231124,101800,10930220,8570,8570,8570,8570,10
|
|
20231124,101700,10844520,8570,8570,8570,8570,0
|
|
20231124,101600,10844520,8570,8570,8570,8570,0
|
|
20231124,101500,10844520,8570,8570,8570,8520,839
|
|
20231124,101400,3684780,8580,8580,8580,8580,1
|
|
20231124,101300,3676200,8570,8580,8580,8570,7
|
|
20231124,101200,3616150,8580,8580,8580,8580,0
|
|
20231124,101100,3616150,8580,8580,8580,8580,0
|
|
20231124,101000,3616150,8580,8580,8580,8580,0
|
|
20231124,100900,3616150,8580,8580,8580,8580,0
|
|
20231124,100800,3616150,8580,8580,8580,8580,0
|
|
20231124,100700,3616150,8580,8580,8580,8580,1
|
|
20231124,100600,3607570,8620,8620,8620,8620,0
|
|
20231124,100500,3607570,8620,8620,8620,8620,0
|
|
20231124,100400,3607570,8620,8610,8620,8610,5
|
|
20231124,100300,3564480,8590,8590,8590,8590,0
|
|
20231124,100200,3564480,8590,8590,8590,8590,18
|
|
20231124,100100,3409860,8590,8590,8590,8540,102
|
|
20231124,100000,2537650,8620,8610,8620,8610,20
|
|
20231124,095900,2365270,8610,8610,8610,8610,1
|
|
20231124,095800,2356660,8590,8590,8590,8590,50
|
|
20231124,095700,1927160,8610,8610,8610,8610,0
|
|
20231124,095600,1927160,8610,8610,8610,8610,1
|
|
20231124,095500,1918550,8590,8590,8590,8590,0
|
|
20231124,095400,1918550,8590,8590,8590,8590,0
|
|
20231124,095300,1918550,8590,8590,8590,8590,1
|
|
20231124,095200,1909960,8560,8570,8570,8560,9
|
|
20231124,095100,1832840,8570,8570,8570,8570,31
|
|
20231124,095000,1567170,8580,8610,8610,8580,58
|
|
20231124,094900,1068820,8600,8600,8600,8600,0
|
|
20231124,094800,1068820,8600,8600,8600,8600,63
|
|
20231124,094700,527020,8620,8620,8620,8620,0
|
|
20231124,094600,527020,8620,8620,8620,8620,0
|
|
20231124,094500,527020,8620,8620,8620,8620,0
|
|
20231124,094400,527020,8620,8620,8620,8620,0
|
|
20231124,094300,527020,8620,8620,8620,8620,0
|
|
20231124,094200,527020,8620,8620,8620,8620,0
|
|
20231124,094100,527020,8620,8620,8620,8620,0
|
|
20231124,094000,527020,8620,8620,8620,8620,0
|
|
20231124,093900,527020,8620,8620,8620,8620,0
|
|
20231124,093800,527020,8620,8620,8620,8620,0
|
|
20231124,093700,527020,8620,8620,8620,8620,0
|
|
20231124,093600,527020,8620,8620,8620,8620,0
|
|
20231124,093500,527020,8620,8620,8620,8620,0
|
|
20231124,093400,527020,8620,8620,8620,8620,1
|
|
20231124,093300,518400,8620,8620,8620,8620,3
|
|
20231124,093200,492540,8620,8620,8620,8620,3
|
|
20231124,093100,466680,8630,8630,8630,8630,1
|
|
20231124,093000,458050,8630,8630,8630,8630,17
|
|
20231124,092900,311340,8630,8630,8630,8630,0
|
|
20231124,092800,311340,8630,8630,8630,8630,0
|
|
20231124,092700,311340,8630,8630,8630,8630,0
|
|
20231124,092600,311340,8630,8630,8630,8630,0
|
|
20231124,092500,311340,8630,8630,8630,8630,2
|
|
20231124,092400,294080,8620,8620,8620,8620,0
|
|
20231124,092300,294080,8620,8620,8620,8620,0
|
|
20231124,092200,294080,8620,8630,8630,8620,16
|
|
20231124,092100,156060,8670,8670,8670,8670,0
|
|
20231124,092000,156060,8670,8670,8670,8670,0
|
|
20231124,091900,156060,8670,8670,8670,8670,0
|
|
20231124,091800,156060,8670,8670,8670,8670,0
|
|
20231124,091700,156060,8670,8670,8670,8670,0
|
|
20231124,091600,156060,8670,8670,8670,8670,0
|
|
20231124,091500,156060,8670,8670,8670,8670,0
|
|
20231124,091400,156060,8670,8670,8670,8670,0
|
|
20231124,091300,156060,8670,8670,8670,8670,0
|
|
20231124,091200,156060,8670,8670,8670,8670,0
|
|
20231124,091100,156060,8670,8670,8670,8670,0
|
|
20231124,091000,156060,8670,8670,8670,8670,11
|
|
20231124,090900,60690,8670,8670,8670,8670,0
|
|
20231124,090800,60690,8670,8670,8670,8670,0
|
|
20231124,090700,60690,8670,8670,8670,8670,0
|
|
20231124,090600,60690,8670,8670,8670,8670,0
|
|
20231124,090500,60690,8670,8670,8670,8670,0
|
|
20231124,090400,60690,8670,8670,8670,8670,0
|
|
20231124,090300,60690,8670,8670,8670,8670,0
|
|
20231124,090200,60690,8670,8670,8670,8670,0
|
|
20231124,090100,60690,8670,8670,8670,8670,0
|
|
20231124,090000,60690,8670,8670,8670,8670,7
|