678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201500,26874230,5170,5170,5170,5170,203
|
|
20231128,201400,26874230,5170,5170,5170,5170,0
|
|
20231128,201300,26874230,5170,5170,5170,5170,0
|
|
20231128,201200,26874230,5170,5170,5170,5170,0
|
|
20231128,201100,26874230,5170,5170,5170,5170,0
|
|
20231128,201000,26874230,5170,5170,5170,5170,0
|
|
20231128,200900,26874230,5170,5170,5170,5170,0
|
|
20231128,200800,26874230,5170,5170,5170,5170,0
|
|
20231128,200700,26874230,5170,5170,5170,5170,0
|
|
20231128,200600,26874230,5170,5170,5170,5170,0
|
|
20231128,200500,26874230,5170,5170,5170,5170,0
|
|
20231128,200400,26874230,5170,5170,5170,5170,0
|
|
20231128,200300,26874230,5170,5170,5170,5170,0
|
|
20231128,200200,26874230,5170,5170,5170,5170,0
|
|
20231128,200100,26874230,5170,5170,5170,5170,0
|
|
20231128,200000,26874230,5170,5170,5170,5170,0
|
|
20231128,195900,26874230,5170,5170,5170,5170,0
|
|
20231128,195800,26874230,5170,5170,5170,5170,0
|
|
20231128,195700,26874230,5170,5170,5170,5170,0
|
|
20231128,195600,26874230,5170,5170,5170,5170,0
|
|
20231128,195500,26874230,5170,5170,5170,5170,0
|
|
20231128,195400,26874230,5170,5170,5170,5170,0
|
|
20231128,195300,26874230,5170,5170,5170,5170,0
|
|
20231128,195200,26874230,5170,5170,5170,5170,0
|
|
20231128,195100,26874230,5170,5170,5170,5170,0
|
|
20231128,195000,26874230,5170,5170,5170,5170,0
|
|
20231128,194900,26874230,5170,5170,5170,5170,0
|
|
20231128,194800,26874230,5170,5170,5170,5170,0
|
|
20231128,194700,26874230,5170,5170,5170,5170,0
|
|
20231128,194600,26874230,5170,5170,5170,5170,0
|
|
20231128,194500,26874230,5170,5170,5170,5170,203
|
|
20231128,194400,26874230,5170,5170,5170,5170,0
|
|
20231128,194300,26874230,5170,5170,5170,5170,0
|
|
20231128,194200,26874230,5170,5170,5170,5170,0
|
|
20231128,194100,26874230,5170,5170,5170,5170,0
|
|
20231128,194000,26874230,5170,5170,5170,5170,0
|
|
20231128,193900,26874230,5170,5170,5170,5170,0
|
|
20231128,193800,26874230,5170,5170,5170,5170,0
|
|
20231128,193700,26874230,5170,5170,5170,5170,0
|
|
20231128,193600,26874230,5170,5170,5170,5170,0
|
|
20231128,193500,26874230,5170,5170,5170,5170,0
|
|
20231128,193400,26874230,5170,5170,5170,5170,0
|
|
20231128,193300,26874230,5170,5170,5170,5170,0
|
|
20231128,193200,26874230,5170,5170,5170,5170,0
|
|
20231128,193100,26874230,5170,5170,5170,5170,0
|
|
20231128,193000,26874230,5170,5170,5170,5170,0
|
|
20231128,192900,26874230,5170,5170,5170,5170,0
|
|
20231128,192800,26874230,5170,5170,5170,5170,0
|
|
20231128,192700,26874230,5170,5170,5170,5170,0
|
|
20231128,192600,26874230,5170,5170,5170,5170,0
|
|
20231128,192500,26874230,5170,5170,5170,5170,0
|
|
20231128,192400,26874230,5170,5170,5170,5170,0
|
|
20231128,192300,26874230,5170,5170,5170,5170,0
|
|
20231128,192200,26874230,5170,5170,5170,5170,0
|
|
20231128,192100,26874230,5170,5170,5170,5170,0
|
|
20231128,192000,26874230,5170,5170,5170,5170,0
|
|
20231128,191900,26874230,5170,5170,5170,5170,0
|
|
20231128,191800,26874230,5170,5170,5170,5170,0
|
|
20231128,191700,26874230,5170,5170,5170,5170,0
|
|
20231128,191600,26874230,5170,5170,5170,5170,0
|
|
20231128,191500,26874230,5170,5170,5170,5170,203
|
|
20231128,191400,26874230,5170,5170,5170,5170,0
|
|
20231128,191300,26874230,5170,5170,5170,5170,0
|
|
20231128,191200,26874230,5170,5170,5170,5170,0
|
|
20231128,191100,26874230,5170,5170,5170,5170,0
|
|
20231128,191000,26874230,5170,5170,5170,5170,0
|
|
20231128,190900,26874230,5170,5170,5170,5170,0
|
|
20231128,190800,26874230,5170,5170,5170,5170,0
|
|
20231128,190700,26874230,5170,5170,5170,5170,0
|
|
20231128,190600,26874230,5170,5170,5170,5170,0
|
|
20231128,190500,26874230,5170,5170,5170,5170,0
|
|
20231128,190400,26874230,5170,5170,5170,5170,0
|
|
20231128,190300,26874230,5170,5170,5170,5170,0
|
|
20231128,190200,26874230,5170,5170,5170,5170,0
|
|
20231128,190100,26874230,5170,5170,5170,5170,0
|
|
20231128,190000,26874230,5170,5170,5170,5170,0
|
|
20231128,185900,26874230,5170,5170,5170,5170,0
|
|
20231128,185800,26874230,5170,5170,5170,5170,0
|
|
20231128,185700,26874230,5170,5170,5170,5170,0
|
|
20231128,185600,26874230,5170,5170,5170,5170,0
|
|
20231128,185500,26874230,5170,5170,5170,5170,0
|
|
20231128,185400,26874230,5170,5170,5170,5170,0
|
|
20231128,185300,26874230,5170,5170,5170,5170,0
|
|
20231128,185200,26874230,5170,5170,5170,5170,0
|
|
20231128,185100,26874230,5170,5170,5170,5170,0
|
|
20231128,185000,26874230,5170,5170,5170,5170,0
|
|
20231128,184900,26874230,5170,5170,5170,5170,0
|
|
20231128,184800,26874230,5170,5170,5170,5170,0
|
|
20231128,184700,26874230,5170,5170,5170,5170,0
|
|
20231128,184600,26874230,5170,5170,5170,5170,0
|
|
20231128,184500,26874230,5170,5170,5170,5170,203
|
|
20231128,184400,26874230,5170,5170,5170,5170,0
|
|
20231128,184300,26874230,5170,5170,5170,5170,0
|
|
20231128,184200,26874230,5170,5170,5170,5170,0
|
|
20231128,184100,26874230,5170,5170,5170,5170,0
|
|
20231128,184000,26874230,5170,5170,5170,5170,0
|
|
20231128,183900,26874230,5170,5170,5170,5170,0
|
|
20231128,183800,26874230,5170,5170,5170,5170,0
|
|
20231128,183700,26874230,5170,5170,5170,5170,0
|
|
20231128,183600,26874230,5170,5170,5170,5170,0
|
|
20231128,183500,26874230,5170,5170,5170,5170,0
|
|
20231128,183400,26874230,5170,5170,5170,5170,0
|
|
20231128,183300,26874230,5170,5170,5170,5170,0
|
|
20231128,183200,26874230,5170,5170,5170,5170,0
|
|
20231128,183100,26874230,5170,5170,5170,5170,0
|
|
20231128,183000,26874230,5170,5170,5170,5170,0
|
|
20231128,182900,26874230,5170,5170,5170,5170,0
|
|
20231128,182800,26874230,5170,5170,5170,5170,0
|
|
20231128,182700,26874230,5170,5170,5170,5170,0
|
|
20231128,182600,26874230,5170,5170,5170,5170,0
|
|
20231128,182500,26874230,5170,5170,5170,5170,0
|
|
20231128,182400,26874230,5170,5170,5170,5170,0
|
|
20231128,182300,26874230,5170,5170,5170,5170,0
|
|
20231128,182200,26874230,5170,5170,5170,5170,0
|
|
20231128,182100,26874230,5170,5170,5170,5170,0
|
|
20231128,182000,26874230,5170,5170,5170,5170,0
|
|
20231128,181900,26874230,5170,5170,5170,5170,0
|
|
20231128,181800,26874230,5170,5170,5170,5170,0
|
|
20231128,181700,26874230,5170,5170,5170,5170,0
|
|
20231128,181600,26874230,5170,5170,5170,5170,0
|
|
20231128,181500,26874230,5170,5170,5170,5170,203
|
|
20231128,181400,26874230,5170,5170,5170,5170,0
|
|
20231128,181300,26874230,5170,5170,5170,5170,0
|
|
20231128,181200,26874230,5170,5170,5170,5170,0
|
|
20231128,181100,26874230,5170,5170,5170,5170,0
|
|
20231128,181000,26874230,5170,5170,5170,5170,0
|
|
20231128,180900,26874230,5170,5170,5170,5170,0
|
|
20231128,180800,26874230,5170,5170,5170,5170,0
|
|
20231128,180700,26874230,5170,5170,5170,5170,0
|
|
20231128,180600,26874230,5170,5170,5170,5170,0
|
|
20231128,180500,26874230,5170,5170,5170,5170,0
|
|
20231128,180400,26874230,5170,5170,5170,5170,0
|
|
20231128,180300,26874230,5170,5170,5170,5170,0
|
|
20231128,180200,26874230,5170,5170,5170,5170,0
|
|
20231128,180100,26874230,5170,5170,5170,5170,0
|
|
20231128,180000,26874230,5170,5170,5170,5170,0
|
|
20231128,175900,26874230,5170,5170,5170,5170,0
|
|
20231128,175800,26874230,5170,5170,5170,5170,0
|
|
20231128,175700,26874230,5170,5170,5170,5170,0
|
|
20231128,175600,26874230,5170,5170,5170,5170,0
|
|
20231128,175500,26874230,5170,5170,5170,5170,0
|
|
20231128,175400,26874230,5170,5170,5170,5170,0
|
|
20231128,175300,26874230,5170,5170,5170,5170,0
|
|
20231128,175200,26874230,5170,5170,5170,5170,0
|
|
20231128,175100,26874230,5170,5170,5170,5170,0
|
|
20231128,175000,26874230,5170,5170,5170,5170,0
|
|
20231128,174900,26874230,5170,5170,5170,5170,0
|
|
20231128,174800,26874230,5170,5170,5170,5170,0
|
|
20231128,174700,26874230,5170,5170,5170,5170,0
|
|
20231128,174600,26874230,5170,5170,5170,5170,0
|
|
20231128,174500,26874230,5170,5170,5170,5170,203
|
|
20231128,174400,26874230,5170,5170,5170,5170,0
|
|
20231128,174300,26874230,5170,5170,5170,5170,0
|
|
20231128,174200,26874230,5170,5170,5170,5170,0
|
|
20231128,174100,26874230,5170,5170,5170,5170,0
|
|
20231128,174000,26874230,5170,5170,5170,5170,0
|
|
20231128,173900,26874230,5170,5170,5170,5170,0
|
|
20231128,173800,26874230,5170,5170,5170,5170,0
|
|
20231128,173700,26874230,5170,5170,5170,5170,0
|
|
20231128,173600,26874230,5170,5170,5170,5170,0
|
|
20231128,173500,26874230,5170,5170,5170,5170,0
|
|
20231128,173400,26874230,5170,5170,5170,5170,0
|
|
20231128,173300,26874230,5170,5170,5170,5170,0
|
|
20231128,173200,26874230,5170,5170,5170,5170,0
|
|
20231128,173100,26874230,5170,5170,5170,5170,0
|
|
20231128,173000,26874230,5170,5170,5170,5170,0
|
|
20231128,172900,26874230,5170,5170,5170,5170,0
|
|
20231128,172800,26874230,5170,5170,5170,5170,0
|
|
20231128,172700,26874230,5170,5170,5170,5170,0
|
|
20231128,172600,26874230,5170,5170,5170,5170,0
|
|
20231128,172500,26874230,5170,5170,5170,5170,0
|
|
20231128,172400,26874230,5170,5170,5170,5170,0
|
|
20231128,172300,26874230,5170,5170,5170,5170,0
|
|
20231128,172200,26874230,5170,5170,5170,5170,0
|
|
20231128,172100,26874230,5170,5170,5170,5170,0
|
|
20231128,172000,26874230,5170,5170,5170,5170,0
|
|
20231128,171900,26874230,5170,5170,5170,5170,0
|
|
20231128,171800,26874230,5170,5170,5170,5170,0
|
|
20231128,171700,26874230,5170,5170,5170,5170,0
|
|
20231128,171600,26874230,5170,5170,5170,5170,0
|
|
20231128,171500,26874230,5170,5170,5170,5170,203
|
|
20231128,171400,26874230,5170,5170,5170,5170,0
|
|
20231128,171300,26874230,5170,5170,5170,5170,0
|
|
20231128,171200,26874230,5170,5170,5170,5170,0
|
|
20231128,171100,26874230,5170,5170,5170,5170,0
|
|
20231128,171000,26874230,5170,5170,5170,5170,0
|
|
20231128,170900,26874230,5170,5170,5170,5170,0
|
|
20231128,170800,26874230,5170,5170,5170,5170,0
|
|
20231128,170700,26874230,5170,5170,5170,5170,0
|
|
20231128,170600,26874230,5170,5170,5170,5170,0
|
|
20231128,170500,26874230,5170,5170,5170,5170,0
|
|
20231128,170400,26874230,5170,5170,5170,5170,0
|
|
20231128,170300,26874230,5170,5170,5170,5170,0
|
|
20231128,170200,26874230,5170,5170,5170,5170,0
|
|
20231128,170100,26874230,5170,5170,5170,5170,0
|
|
20231128,170000,26874230,5170,5170,5170,5170,0
|
|
20231128,165900,26874230,5170,5170,5170,5170,0
|
|
20231128,165800,26874230,5170,5170,5170,5170,0
|
|
20231128,165700,26874230,5170,5170,5170,5170,0
|
|
20231128,165600,26874230,5170,5170,5170,5170,0
|
|
20231128,165500,26874230,5170,5170,5170,5170,0
|
|
20231128,165400,26874230,5170,5170,5170,5170,0
|
|
20231128,165300,26874230,5170,5170,5170,5170,0
|
|
20231128,165200,26874230,5170,5170,5170,5170,0
|
|
20231128,165100,26874230,5170,5170,5170,5170,0
|
|
20231128,165000,26874230,5170,5170,5170,5170,0
|
|
20231128,164900,26874230,5170,5170,5170,5170,0
|
|
20231128,164800,26874230,5170,5170,5170,5170,0
|
|
20231128,164700,26874230,5170,5170,5170,5170,0
|
|
20231128,164600,26874230,5170,5170,5170,5170,0
|
|
20231128,164500,26874230,5170,5170,5170,5170,203
|
|
20231128,164400,26874230,5170,5170,5170,5170,0
|
|
20231128,164300,26874230,5170,5170,5170,5170,0
|
|
20231128,164200,26874230,5170,5170,5170,5170,0
|
|
20231128,164100,26874230,5170,5170,5170,5170,0
|
|
20231128,164000,26874230,5170,5170,5170,5170,0
|
|
20231128,163900,26874230,5170,5170,5170,5170,0
|
|
20231128,163800,26874230,5170,5170,5170,5170,0
|
|
20231128,163700,26874230,5170,5170,5170,5170,0
|
|
20231128,163600,26874230,5170,5170,5170,5170,0
|
|
20231128,163500,26874230,5170,5170,5170,5170,0
|
|
20231128,163400,26874230,5170,5170,5170,5170,0
|
|
20231128,163300,26874230,5170,5170,5170,5170,0
|
|
20231128,163200,26874230,5170,5170,5170,5170,0
|
|
20231128,163100,26874230,5170,5170,5170,5170,0
|
|
20231128,163000,26874230,5170,5170,5170,5170,0
|
|
20231128,162900,26874230,5170,5170,5170,5170,0
|
|
20231128,162800,26874230,5170,5170,5170,5170,0
|
|
20231128,162700,26874230,5170,5170,5170,5170,0
|
|
20231128,162600,26874230,5170,5170,5170,5170,0
|
|
20231128,162500,26874230,5170,5170,5170,5170,0
|
|
20231128,162400,26874230,5170,5170,5170,5170,0
|
|
20231128,162300,26874230,5170,5170,5170,5170,0
|
|
20231128,162200,26874230,5170,5170,5170,5170,0
|
|
20231128,162100,26874230,5170,5170,5170,5170,0
|
|
20231128,162000,26874230,5170,5170,5170,5170,0
|
|
20231128,161900,26874230,5170,5170,5170,5170,0
|
|
20231128,161800,26874230,5170,5170,5170,5170,0
|
|
20231128,161700,26874230,5170,5170,5170,5170,0
|
|
20231128,161600,26874230,5170,5170,5170,5170,0
|
|
20231128,161500,26874230,5170,5170,5170,5170,203
|
|
20231128,161400,26874230,5170,5170,5170,5170,0
|
|
20231128,161300,26874230,5170,5170,5170,5170,0
|
|
20231128,161200,26874230,5170,5170,5170,5170,0
|
|
20231128,161100,26874230,5170,5170,5170,5170,0
|
|
20231128,161000,26874230,5170,5170,5170,5170,0
|
|
20231128,160900,26874230,5170,5170,5170,5170,0
|
|
20231128,160800,26874230,5170,5170,5170,5170,0
|
|
20231128,160700,26874230,5170,5170,5170,5170,0
|
|
20231128,160600,26874230,5170,5170,5170,5170,0
|
|
20231128,160500,26874230,5170,5170,5170,5170,0
|
|
20231128,160400,26874230,5170,5170,5170,5170,0
|
|
20231128,160300,26874230,5170,5170,5170,5170,0
|
|
20231128,160200,26874230,5170,5170,5170,5170,0
|
|
20231128,160100,26874230,5170,5170,5170,5170,0
|
|
20231128,160000,26874230,5170,5170,5170,5170,0
|
|
20231128,155900,26874230,5170,5170,5170,5170,0
|
|
20231128,155800,26874230,5170,5170,5170,5170,0
|
|
20231128,155700,26874230,5170,5170,5170,5170,0
|
|
20231128,155600,26874230,5170,5170,5170,5170,0
|
|
20231128,155500,26874230,5170,5170,5170,5170,0
|
|
20231128,155400,26874230,5170,5170,5170,5170,0
|
|
20231128,155300,26874230,5170,5170,5170,5170,0
|
|
20231128,155200,26874230,5170,5170,5170,5170,0
|
|
20231128,155100,26874230,5170,5170,5170,5170,0
|
|
20231128,155000,26874230,5170,5170,5170,5170,0
|
|
20231128,154900,26874230,5170,5170,5170,5170,0
|
|
20231128,154800,26874230,5170,5170,5170,5170,0
|
|
20231128,154700,26874230,5170,5170,5170,5170,0
|
|
20231128,154600,26874230,5170,5170,5170,5170,0
|
|
20231128,154500,26874230,5170,5170,5170,5170,203
|
|
20231128,154400,26874230,5170,5170,5170,5170,0
|
|
20231128,154300,26874230,5170,5170,5170,5170,0
|
|
20231128,154200,26874230,5170,5170,5170,5170,0
|
|
20231128,154100,26874230,5170,5170,5170,5170,0
|
|
20231128,154000,26874230,5170,5170,5170,5170,0
|
|
20231128,153900,26874230,5170,5170,5170,5170,0
|
|
20231128,153800,26874230,5170,5170,5170,5170,0
|
|
20231128,153700,26874230,5170,5170,5170,5170,0
|
|
20231128,153600,26874230,5170,5170,5170,5170,0
|
|
20231128,153500,26874230,5170,5170,5170,5170,0
|
|
20231128,153400,26874230,5170,5170,5170,5170,0
|
|
20231128,153300,26874230,5170,5170,5170,5170,0
|
|
20231128,153200,26874230,5170,5170,5170,5170,0
|
|
20231128,153100,26874230,5170,5170,5170,5170,0
|
|
20231128,153000,26874230,5170,5170,5170,5170,203
|
|
20231128,152900,25824720,5160,5160,5160,5160,0
|
|
20231128,152800,25824720,5160,5160,5160,5160,0
|
|
20231128,152700,25824720,5160,5160,5160,5160,0
|
|
20231128,152600,25824720,5160,5160,5160,5160,0
|
|
20231128,152500,25824720,5160,5160,5160,5160,0
|
|
20231128,152400,25824720,5160,5160,5160,5160,0
|
|
20231128,152300,25824720,5160,5160,5160,5160,0
|
|
20231128,152200,25824720,5160,5160,5160,5160,0
|
|
20231128,152100,25824720,5160,5160,5160,5160,0
|
|
20231128,152000,25824720,5160,5160,5160,5160,0
|
|
20231128,151900,25824720,5160,5160,5160,5160,0
|
|
20231128,151800,25824720,5160,5160,5160,5160,0
|
|
20231128,151700,25824720,5160,5160,5160,5160,1
|
|
20231128,151600,25819560,5160,5160,5160,5160,0
|
|
20231128,151500,25819560,5160,5150,5160,5150,46
|
|
20231128,151400,25582630,5160,5160,5160,5160,0
|
|
20231128,151300,25582630,5160,5160,5160,5160,1
|
|
20231128,151200,25577470,5150,5150,5150,5150,66
|
|
20231128,151100,25237570,5160,5160,5160,5160,1
|
|
20231128,151000,25232410,5160,5160,5160,5160,0
|
|
20231128,150900,25232410,5160,5160,5160,5160,1
|
|
20231128,150800,25227250,5160,5160,5160,5160,0
|
|
20231128,150700,25227250,5160,5160,5160,5160,1
|
|
20231128,150600,25222090,5160,5160,5160,5160,0
|
|
20231128,150500,25222090,5160,5160,5160,5160,1
|
|
20231128,150400,25216930,5160,5160,5160,5160,0
|
|
20231128,150300,25216930,5160,5160,5160,5160,1
|
|
20231128,150200,25211770,5160,5160,5160,5160,0
|
|
20231128,150100,25211770,5160,5160,5160,5160,1
|
|
20231128,150000,25206610,5160,5160,5160,5160,0
|
|
20231128,145900,25206610,5160,5160,5160,5160,1
|
|
20231128,145800,25201450,5160,5160,5160,5160,0
|
|
20231128,145700,25201450,5160,5160,5160,5160,1
|
|
20231128,145600,25196290,5160,5160,5160,5160,0
|
|
20231128,145500,25196290,5160,5160,5160,5160,1
|
|
20231128,145400,25191130,5160,5160,5160,5160,0
|
|
20231128,145300,25191130,5160,5160,5160,5160,1
|
|
20231128,145200,25185970,5160,5160,5160,5160,80
|
|
20231128,145100,24773170,5160,5160,5160,5160,1
|
|
20231128,145000,24768010,5160,5160,5160,5160,0
|
|
20231128,144900,24768010,5160,5160,5160,5160,1
|
|
20231128,144800,24762850,5150,5150,5150,5150,23
|
|
20231128,144700,24644400,5150,5150,5150,5150,0
|
|
20231128,144600,24644400,5150,5150,5150,5150,1
|
|
20231128,144500,24639250,5150,5150,5150,5150,0
|
|
20231128,144400,24639250,5150,5150,5150,5150,1
|
|
20231128,144300,24634100,5150,5150,5150,5150,0
|
|
20231128,144200,24634100,5150,5150,5150,5150,1
|
|
20231128,144100,24628950,5150,5150,5150,5150,0
|
|
20231128,144000,24628950,5150,5150,5150,5150,1
|
|
20231128,143900,24623800,5150,5150,5150,5150,0
|
|
20231128,143800,24623800,5150,5150,5150,5150,1
|
|
20231128,143700,24618650,5150,5150,5150,5150,0
|
|
20231128,143600,24618650,5150,5150,5150,5150,1
|
|
20231128,143500,24613500,5150,5150,5150,5150,0
|
|
20231128,143400,24613500,5150,5150,5150,5150,1
|
|
20231128,143300,24608350,5150,5150,5150,5150,0
|
|
20231128,143200,24608350,5150,5150,5150,5150,1
|
|
20231128,143100,24603200,5150,5150,5150,5150,0
|
|
20231128,143000,24603200,5150,5150,5150,5150,1001
|
|
20231128,142900,19448050,5150,5150,5150,5150,0
|
|
20231128,142800,19448050,5150,5150,5150,5150,1
|
|
20231128,142700,19442900,5150,5150,5150,5150,0
|
|
20231128,142600,19442900,5150,5150,5150,5150,1
|
|
20231128,142500,19437750,5150,5150,5150,5150,16
|
|
20231128,142400,19355350,5150,5150,5150,5150,1
|
|
20231128,142300,19350200,5150,5150,5150,5150,0
|
|
20231128,142200,19350200,5150,5150,5150,5150,1
|
|
20231128,142100,19345050,5150,5150,5150,5150,0
|
|
20231128,142000,19345050,5150,5150,5150,5150,1
|
|
20231128,141900,19339900,5150,5150,5150,5150,0
|
|
20231128,141800,19339900,5150,5150,5150,5150,1
|
|
20231128,141700,19334750,5150,5150,5150,5150,1
|
|
20231128,141600,19329600,5150,5150,5150,5150,0
|
|
20231128,141500,19329600,5150,5150,5150,5150,1
|
|
20231128,141400,19324450,5150,5150,5150,5150,0
|
|
20231128,141300,19324450,5150,5150,5150,5150,1
|
|
20231128,141200,19319300,5150,5150,5150,5150,0
|
|
20231128,141100,19319300,5150,5150,5150,5150,1
|
|
20231128,141000,19314150,5120,5120,5120,5120,0
|
|
20231128,140900,19314150,5120,5150,5150,5120,79
|
|
20231128,140800,18909400,5150,5150,5150,5150,0
|
|
20231128,140700,18909400,5150,5150,5150,5150,1
|
|
20231128,140600,18904250,5150,5150,5150,5150,0
|
|
20231128,140500,18904250,5150,5150,5150,5150,1
|
|
20231128,140400,18899100,5150,5150,5150,5150,0
|
|
20231128,140300,18899100,5150,5150,5150,5150,1
|
|
20231128,140200,18893950,5150,5150,5150,5150,0
|
|
20231128,140100,18893950,5150,5150,5150,5150,1
|
|
20231128,140000,18888800,5150,5150,5150,5150,0
|
|
20231128,135900,18888800,5150,5150,5150,5150,1
|
|
20231128,135800,18883650,5150,5150,5150,5150,0
|
|
20231128,135700,18883650,5150,5150,5150,5150,1
|
|
20231128,135600,18878500,5130,5140,5140,5130,352
|
|
20231128,135500,17070430,5150,5150,5150,5150,11
|
|
20231128,135400,17013780,5150,5150,5150,5150,0
|
|
20231128,135300,17013780,5150,5150,5150,5150,1
|
|
20231128,135200,17008630,5150,5150,5150,5150,0
|
|
20231128,135100,17008630,5150,5150,5150,5150,1
|
|
20231128,135000,17003480,5150,5150,5150,5150,0
|
|
20231128,134900,17003480,5150,5150,5150,5150,1
|
|
20231128,134800,16998330,5150,5150,5150,5150,0
|
|
20231128,134700,16998330,5150,5150,5150,5150,1
|
|
20231128,134600,16993180,5150,5150,5150,5150,0
|
|
20231128,134500,16993180,5150,5150,5150,5150,1
|
|
20231128,134400,16988030,5150,5150,5150,5150,3
|
|
20231128,134300,16972580,5150,5150,5150,5150,0
|
|
20231128,134200,16972580,5150,5150,5150,5150,1
|
|
20231128,134100,16967430,5150,5150,5150,5150,0
|
|
20231128,134000,16967430,5150,5150,5150,5150,1
|
|
20231128,133900,16962280,5150,5150,5150,5150,0
|
|
20231128,133800,16962280,5150,5150,5150,5150,1
|
|
20231128,133700,16957130,5150,5150,5150,5150,0
|
|
20231128,133600,16957130,5150,5150,5150,5150,1
|
|
20231128,133500,16951980,5150,5150,5150,5150,0
|
|
20231128,133400,16951980,5150,5150,5150,5150,1
|
|
20231128,133300,16946830,5150,5150,5150,5150,0
|
|
20231128,133200,16946830,5150,5150,5150,5150,1
|
|
20231128,133100,16941680,5150,5150,5150,5150,0
|
|
20231128,133000,16941680,5150,5150,5150,5150,1
|
|
20231128,132900,16936530,5150,5150,5150,5150,0
|
|
20231128,132800,16936530,5150,5150,5150,5150,1
|
|
20231128,132700,16931380,5150,5150,5150,5150,0
|
|
20231128,132600,16931380,5150,5150,5150,5150,1
|
|
20231128,132500,16926230,5150,5150,5150,5150,0
|
|
20231128,132400,16926230,5150,5150,5150,5150,1
|
|
20231128,132300,16921080,5150,5150,5150,5150,0
|
|
20231128,132200,16921080,5150,5150,5150,5150,1
|
|
20231128,132100,16915930,5150,5150,5150,5150,0
|
|
20231128,132000,16915930,5150,5150,5150,5150,1
|
|
20231128,131900,16910780,5150,5150,5150,5150,0
|
|
20231128,131800,16910780,5150,5150,5150,5150,1
|
|
20231128,131700,16905630,5150,5150,5150,5150,0
|
|
20231128,131600,16905630,5150,5150,5150,5150,1
|
|
20231128,131500,16900480,5150,5150,5150,5150,0
|
|
20231128,131400,16900480,5150,5150,5150,5150,1
|
|
20231128,131300,16895330,5150,5150,5150,5150,1
|
|
20231128,131200,16890180,5150,5150,5150,5150,0
|
|
20231128,131100,16890180,5150,5150,5150,5150,1
|
|
20231128,131000,16885030,5150,5150,5150,5150,0
|
|
20231128,130900,16885030,5150,5150,5150,5150,1
|
|
20231128,130800,16879880,5150,5150,5150,5150,0
|
|
20231128,130700,16879880,5150,5150,5150,5150,1
|
|
20231128,130600,16874730,5150,5150,5150,5150,0
|
|
20231128,130500,16874730,5150,5150,5150,5150,1
|
|
20231128,130400,16869580,5150,5150,5150,5150,0
|
|
20231128,130300,16869580,5150,5150,5150,5150,1
|
|
20231128,130200,16864430,5150,5150,5150,5150,0
|
|
20231128,130100,16864430,5150,5150,5150,5150,1
|
|
20231128,130000,16859280,5150,5150,5150,5150,0
|
|
20231128,125900,16859280,5150,5150,5150,5150,1
|
|
20231128,125800,16854130,5150,5150,5150,5150,0
|
|
20231128,125700,16854130,5150,5150,5150,5150,1
|
|
20231128,125600,16848980,5150,5150,5150,5150,0
|
|
20231128,125500,16848980,5150,5150,5150,5150,1
|
|
20231128,125400,16843830,5150,5150,5150,5150,10
|
|
20231128,125300,16792330,5150,5150,5150,5150,111
|
|
20231128,125200,16220680,5150,5150,5150,5150,0
|
|
20231128,125100,16220680,5150,5150,5150,5150,1
|
|
20231128,125000,16215530,5150,5150,5150,5150,0
|
|
20231128,124900,16215530,5150,5150,5150,5150,1
|
|
20231128,124800,16210380,5150,5150,5150,5150,0
|
|
20231128,124700,16210380,5150,5150,5150,5150,1
|
|
20231128,124600,16205230,5150,5150,5150,5150,0
|
|
20231128,124500,16205230,5150,5150,5150,5150,1
|
|
20231128,124400,16200080,5150,5150,5150,5150,0
|
|
20231128,124300,16200080,5150,5150,5150,5150,1
|
|
20231128,124200,16194930,5150,5150,5150,5150,1
|
|
20231128,124100,16189780,5150,5150,5150,5150,0
|
|
20231128,124000,16189780,5150,5150,5150,5150,1
|
|
20231128,123900,16184630,5150,5150,5150,5150,0
|
|
20231128,123800,16184630,5150,5150,5150,5150,1
|
|
20231128,123700,16179480,5150,5150,5150,5150,0
|
|
20231128,123600,16179480,5150,5150,5150,5150,1
|
|
20231128,123500,16174330,5150,5150,5150,5150,0
|
|
20231128,123400,16174330,5150,5150,5150,5150,1
|
|
20231128,123300,16169180,5150,5150,5150,5150,0
|
|
20231128,123200,16169180,5150,5150,5150,5150,1
|
|
20231128,123100,16164030,5150,5150,5150,5150,0
|
|
20231128,123000,16164030,5150,5150,5150,5150,1
|
|
20231128,122900,16158880,5150,5150,5150,5150,0
|
|
20231128,122800,16158880,5150,5150,5150,5150,1
|
|
20231128,122700,16153730,5150,5150,5150,5150,0
|
|
20231128,122600,16153730,5150,5150,5150,5150,1
|
|
20231128,122500,16148580,5150,5150,5150,5150,0
|
|
20231128,122400,16148580,5150,5150,5150,5150,1
|
|
20231128,122300,16143430,5150,5150,5150,5150,0
|
|
20231128,122200,16143430,5150,5150,5150,5150,1
|
|
20231128,122100,16138280,5150,5150,5150,5150,0
|
|
20231128,122000,16138280,5150,5150,5150,5150,1
|
|
20231128,121900,16133130,5150,5150,5150,5150,0
|
|
20231128,121800,16133130,5150,5150,5150,5150,1
|
|
20231128,121700,16127980,5150,5150,5150,5150,0
|
|
20231128,121600,16127980,5150,5150,5150,5150,1
|
|
20231128,121500,16122830,5150,5150,5150,5150,0
|
|
20231128,121400,16122830,5150,5150,5150,5150,1
|
|
20231128,121300,16117680,5150,5150,5150,5150,0
|
|
20231128,121200,16117680,5150,5150,5150,5150,1
|
|
20231128,121100,16112530,5150,5150,5150,5150,0
|
|
20231128,121000,16112530,5150,5150,5150,5150,1
|
|
20231128,120900,16107380,5150,5150,5150,5150,1
|
|
20231128,120800,16102230,5150,5150,5150,5150,0
|
|
20231128,120700,16102230,5150,5150,5150,5150,3
|
|
20231128,120600,16086780,5150,5150,5150,5150,0
|
|
20231128,120500,16086780,5150,5150,5150,5150,1
|
|
20231128,120400,16081630,5150,5150,5150,5150,0
|
|
20231128,120300,16081630,5150,5150,5150,5150,1
|
|
20231128,120200,16076480,5150,5150,5150,5150,0
|
|
20231128,120100,16076480,5150,5150,5150,5150,1
|
|
20231128,120000,16071330,5150,5150,5150,5150,0
|
|
20231128,115900,16071330,5150,5150,5150,5150,1
|
|
20231128,115800,16066180,5150,5150,5150,5150,0
|
|
20231128,115700,16066180,5150,5150,5150,5150,1
|
|
20231128,115600,16061030,5150,5150,5150,5150,0
|
|
20231128,115500,16061030,5150,5150,5150,5150,1
|
|
20231128,115400,16055880,5150,5150,5150,5150,0
|
|
20231128,115300,16055880,5150,5150,5150,5150,1
|
|
20231128,115200,16050730,5150,5150,5150,5150,0
|
|
20231128,115100,16050730,5150,5150,5150,5150,1
|
|
20231128,115000,16045580,5150,5150,5150,5150,0
|
|
20231128,114900,16045580,5150,5150,5150,5150,1
|
|
20231128,114800,16040430,5150,5150,5150,5150,0
|
|
20231128,114700,16040430,5150,5150,5150,5150,1
|
|
20231128,114600,16035280,5150,5150,5150,5150,0
|
|
20231128,114500,16035280,5150,5150,5150,5150,1
|
|
20231128,114400,16030130,5150,5150,5150,5150,0
|
|
20231128,114300,16030130,5150,5150,5150,5150,1
|
|
20231128,114200,16024980,5150,5150,5150,5150,1
|
|
20231128,114100,16019830,5150,5150,5150,5150,1
|
|
20231128,114000,16014680,5150,5150,5150,5150,0
|
|
20231128,113900,16014680,5150,5150,5150,5150,1
|
|
20231128,113800,16009530,5150,5150,5150,5150,1
|
|
20231128,113700,16004380,5150,5150,5150,5150,0
|
|
20231128,113600,16004380,5150,5150,5150,5150,1
|
|
20231128,113500,15999230,5150,5150,5150,5150,314
|
|
20231128,113400,14382130,5150,5150,5150,5150,1
|
|
20231128,113300,14376980,5150,5150,5150,5150,0
|
|
20231128,113200,14376980,5150,5150,5150,5150,1
|
|
20231128,113100,14371830,5150,5150,5150,5150,0
|
|
20231128,113000,14371830,5150,5150,5150,5150,1
|
|
20231128,112900,14366680,5140,5140,5140,5140,0
|
|
20231128,112800,14366680,5140,5150,5150,5140,3
|
|
20231128,112700,14351240,5150,5150,5150,5150,0
|
|
20231128,112600,14351240,5150,5150,5150,5150,1
|
|
20231128,112500,14346090,5150,5150,5150,5150,0
|
|
20231128,112400,14346090,5150,5150,5150,5150,1
|
|
20231128,112300,14340940,5150,5150,5150,5150,0
|
|
20231128,112200,14340940,5150,5150,5150,5150,1
|
|
20231128,112100,14335790,5150,5150,5150,5150,0
|
|
20231128,112000,14335790,5150,5150,5150,5150,1
|
|
20231128,111900,14330640,5150,5150,5150,5150,0
|
|
20231128,111800,14330640,5150,5150,5150,5150,11
|
|
20231128,111700,14273990,5150,5150,5150,5150,0
|
|
20231128,111600,14273990,5150,5150,5150,5150,1
|
|
20231128,111500,14268840,5150,5150,5150,5150,0
|
|
20231128,111400,14268840,5150,5150,5150,5150,1
|
|
20231128,111300,14263690,5150,5150,5150,5150,0
|
|
20231128,111200,14263690,5150,5150,5150,5150,74
|
|
20231128,111100,13882590,5150,5150,5150,5150,0
|
|
20231128,111000,13882590,5150,5150,5150,5150,1
|
|
20231128,110900,13877440,5150,5150,5150,5150,0
|
|
20231128,110800,13877440,5150,5150,5150,5150,1
|
|
20231128,110700,13872290,5150,5150,5150,5150,1
|
|
20231128,110600,13867140,5150,5150,5150,5150,0
|
|
20231128,110500,13867140,5150,5150,5150,5150,1
|
|
20231128,110400,13861990,5150,5150,5150,5150,2
|
|
20231128,110300,13851690,5150,5150,5150,5150,1
|
|
20231128,110200,13846540,5150,5150,5150,5150,0
|
|
20231128,110100,13846540,5150,5150,5150,5150,1
|
|
20231128,110000,13841390,5150,5150,5150,5150,0
|
|
20231128,105900,13841390,5150,5150,5150,5150,1
|
|
20231128,105800,13836240,5150,5150,5150,5150,0
|
|
20231128,105700,13836240,5150,5150,5150,5150,1
|
|
20231128,105600,13831090,5150,5150,5150,5150,0
|
|
20231128,105500,13831090,5150,5150,5150,5150,1
|
|
20231128,105400,13825940,5150,5150,5150,5150,0
|
|
20231128,105300,13825940,5150,5150,5150,5150,1
|
|
20231128,105200,13820790,5150,5150,5150,5150,0
|
|
20231128,105100,13820790,5150,5150,5150,5150,1
|
|
20231128,105000,13815640,5150,5140,5150,5140,1000
|
|
20231128,104900,8672220,5140,5140,5140,5140,1
|
|
20231128,104800,8667080,5140,5140,5140,5140,0
|
|
20231128,104700,8667080,5140,5140,5140,5140,1
|
|
20231128,104600,8661940,5150,5150,5150,5150,0
|
|
20231128,104500,8661940,5150,5150,5150,5150,1
|
|
20231128,104400,8656790,5150,5150,5150,5150,0
|
|
20231128,104300,8656790,5150,5150,5150,5150,1
|
|
20231128,104200,8651640,5150,5150,5150,5150,0
|
|
20231128,104100,8651640,5150,5150,5150,5150,1
|
|
20231128,104000,8646490,5150,5150,5150,5150,0
|
|
20231128,103900,8646490,5150,5150,5150,5150,1
|
|
20231128,103800,8641340,5150,5150,5150,5150,0
|
|
20231128,103700,8641340,5150,5150,5150,5150,1
|
|
20231128,103600,8636190,5150,5150,5150,5150,0
|
|
20231128,103500,8636190,5150,5150,5150,5150,1
|
|
20231128,103400,8631040,5150,5150,5150,5150,1
|
|
20231128,103300,8625890,5150,5150,5150,5150,0
|
|
20231128,103200,8625890,5150,5150,5150,5150,1
|
|
20231128,103100,8620740,5150,5150,5150,5150,0
|
|
20231128,103000,8620740,5150,5150,5150,5150,1
|
|
20231128,102900,8615590,5150,5150,5150,5150,0
|
|
20231128,102800,8615590,5150,5150,5150,5150,1
|
|
20231128,102700,8610440,5120,5120,5120,5120,0
|
|
20231128,102600,8610440,5120,5150,5150,5120,89
|
|
20231128,102500,8154710,5160,5160,5160,5160,0
|
|
20231128,102400,8154710,5160,5160,5160,5160,1
|
|
20231128,102300,8149550,5160,5160,5160,5160,0
|
|
20231128,102200,8149550,5160,5160,5160,5160,1
|
|
20231128,102100,8144390,5160,5150,5160,5130,498
|
|
20231128,102000,5586210,5160,5160,5160,5160,1
|
|
20231128,101900,5581050,5160,5160,5160,5160,0
|
|
20231128,101800,5581050,5160,5160,5160,5160,1
|
|
20231128,101700,5575890,5160,5160,5160,5160,0
|
|
20231128,101600,5575890,5160,5160,5160,5160,1
|
|
20231128,101500,5570730,5160,5160,5160,5160,0
|
|
20231128,101400,5570730,5160,5160,5160,5160,1
|
|
20231128,101300,5565570,5160,5160,5160,5160,0
|
|
20231128,101200,5565570,5160,5160,5160,5160,1
|
|
20231128,101100,5560410,5160,5160,5160,5160,0
|
|
20231128,101000,5560410,5160,5160,5160,5160,1
|
|
20231128,100900,5555250,5160,5160,5160,5160,0
|
|
20231128,100800,5555250,5160,5160,5160,5160,1
|
|
20231128,100700,5550090,5160,5160,5160,5160,0
|
|
20231128,100600,5550090,5160,5160,5160,5160,1
|
|
20231128,100500,5544930,5160,5160,5160,5160,0
|
|
20231128,100400,5544930,5160,5160,5160,5160,1
|
|
20231128,100300,5539770,5160,5160,5160,5160,1
|
|
20231128,100200,5534610,5160,5160,5160,5160,1
|
|
20231128,100100,5529450,5160,5160,5160,5160,0
|
|
20231128,100000,5529450,5160,5160,5160,5160,1
|
|
20231128,095900,5524290,5160,5160,5160,5160,0
|
|
20231128,095800,5524290,5160,5160,5160,5160,0
|
|
20231128,095700,5524290,5160,5160,5160,5160,1
|
|
20231128,095600,5519130,5160,5160,5160,5160,0
|
|
20231128,095500,5519130,5160,5160,5160,5160,4
|
|
20231128,095400,5498490,5160,5160,5160,5160,0
|
|
20231128,095300,5498490,5160,5160,5160,5160,0
|
|
20231128,095200,5498490,5160,5160,5160,5160,1
|
|
20231128,095100,5493330,5160,5160,5160,5160,0
|
|
20231128,095000,5493330,5160,5160,5160,5160,0
|
|
20231128,094900,5493330,5160,5160,5160,5160,1
|
|
20231128,094800,5488170,5160,5160,5160,5160,0
|
|
20231128,094700,5488170,5160,5160,5160,5160,0
|
|
20231128,094600,5488170,5160,5160,5160,5160,1
|
|
20231128,094500,5483010,5160,5160,5160,5160,0
|
|
20231128,094400,5483010,5160,5160,5160,5160,0
|
|
20231128,094300,5483010,5160,5160,5160,5160,1
|
|
20231128,094200,5477850,5160,5160,5160,5160,2
|
|
20231128,094100,5467530,5160,5160,5160,5160,0
|
|
20231128,094000,5467530,5160,5160,5160,5160,0
|
|
20231128,093900,5467530,5160,5160,5160,5160,0
|
|
20231128,093800,5467530,5160,5160,5160,5160,1
|
|
20231128,093700,5462370,5160,5160,5160,5160,0
|
|
20231128,093600,5462370,5160,5160,5160,5160,48
|
|
20231128,093500,5214690,5160,5160,5160,5160,0
|
|
20231128,093400,5214690,5160,5160,5160,5160,24
|
|
20231128,093300,5090850,5160,5160,5160,5160,0
|
|
20231128,093200,5090850,5160,5160,5160,5160,34
|
|
20231128,093100,4915410,5160,5160,5160,5160,0
|
|
20231128,093000,4915410,5160,5160,5160,5160,1
|
|
20231128,092900,4910250,5160,5160,5160,5160,0
|
|
20231128,092800,4910250,5160,5160,5160,5160,1
|
|
20231128,092700,4905090,5160,5160,5160,5160,0
|
|
20231128,092600,4905090,5160,5160,5160,5160,1
|
|
20231128,092500,4899930,5160,5160,5160,5160,0
|
|
20231128,092400,4899930,5160,5160,5160,5160,1
|
|
20231128,092300,4894770,5150,5150,5150,5150,8
|
|
20231128,092200,4853570,5150,5160,5160,5150,51
|
|
20231128,092100,4590910,5150,5150,5150,5150,20
|
|
20231128,092000,4487910,5150,5160,5160,5150,21
|
|
20231128,091900,4379750,5140,5140,5140,5140,0
|
|
20231128,091800,4379750,5140,5160,5160,5140,14
|
|
20231128,091700,4307770,5150,5160,5160,5150,3
|
|
20231128,091600,4292310,5160,5160,5160,5160,2
|
|
20231128,091500,4281990,5160,5160,5160,5160,0
|
|
20231128,091400,4281990,5160,5160,5160,5160,1
|
|
20231128,091300,4276830,5160,5160,5160,5160,0
|
|
20231128,091200,4276830,5160,5160,5160,5160,1
|
|
20231128,091100,4271670,5160,5160,5160,5160,0
|
|
20231128,091000,4271670,5160,5160,5160,5160,1
|
|
20231128,090900,4266510,5160,5160,5160,5160,0
|
|
20231128,090800,4266510,5160,5160,5160,5160,1
|
|
20231128,090700,4261350,5160,5160,5160,5160,15
|
|
20231128,090600,4183950,5160,5160,5160,5160,0
|
|
20231128,090500,4183950,5160,5160,5160,5160,8
|
|
20231128,090400,4142670,5160,5160,5160,5160,1
|
|
20231128,090300,4137510,5160,5160,5160,5160,0
|
|
20231128,090200,4137510,5160,5160,5160,5150,102
|
|
20231128,090100,3612000,5160,5160,5160,5160,436
|
|
20231128,090000,1362240,5160,5160,5160,5160,264
|