592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184900,14868980,5290,5290,5290,5290,604
|
|
20231124,184800,14868980,5290,5290,5290,5290,0
|
|
20231124,184700,14868980,5290,5290,5290,5290,0
|
|
20231124,184600,14868980,5290,5290,5290,5290,0
|
|
20231124,184500,14868980,5290,5290,5290,5290,0
|
|
20231124,184400,14868980,5290,5290,5290,5290,0
|
|
20231124,184300,14868980,5290,5290,5290,5290,0
|
|
20231124,184200,14868980,5290,5290,5290,5290,0
|
|
20231124,184100,14868980,5290,5290,5290,5290,0
|
|
20231124,184000,14868980,5290,5290,5290,5290,0
|
|
20231124,183900,14868980,5290,5290,5290,5290,0
|
|
20231124,183800,14868980,5290,5290,5290,5290,0
|
|
20231124,183700,14868980,5290,5290,5290,5290,0
|
|
20231124,183600,14868980,5290,5290,5290,5290,0
|
|
20231124,183500,14868980,5290,5290,5290,5290,0
|
|
20231124,183400,14868980,5290,5290,5290,5290,0
|
|
20231124,183300,14868980,5290,5290,5290,5290,0
|
|
20231124,183200,14868980,5290,5290,5290,5290,0
|
|
20231124,183100,14868980,5290,5290,5290,5290,0
|
|
20231124,183000,14868980,5290,5290,5290,5290,0
|
|
20231124,182900,14868980,5290,5290,5290,5290,0
|
|
20231124,182800,14868980,5290,5290,5290,5290,0
|
|
20231124,182700,14868980,5290,5290,5290,5290,0
|
|
20231124,182600,14868980,5290,5290,5290,5290,0
|
|
20231124,182500,14868980,5290,5290,5290,5290,0
|
|
20231124,182400,14868980,5290,5290,5290,5290,0
|
|
20231124,182300,14868980,5290,5290,5290,5290,0
|
|
20231124,182200,14868980,5290,5290,5290,5290,0
|
|
20231124,182100,14868980,5290,5290,5290,5290,0
|
|
20231124,182000,14868980,5290,5290,5290,5290,0
|
|
20231124,181900,14868980,5290,5290,5290,5290,604
|
|
20231124,181800,14868980,5290,5290,5290,5290,0
|
|
20231124,181700,14868980,5290,5290,5290,5290,0
|
|
20231124,181600,14868980,5290,5290,5290,5290,0
|
|
20231124,181500,14868980,5290,5290,5290,5290,0
|
|
20231124,181400,14868980,5290,5290,5290,5290,0
|
|
20231124,181300,14868980,5290,5290,5290,5290,0
|
|
20231124,181200,14868980,5290,5290,5290,5290,0
|
|
20231124,181100,14868980,5290,5290,5290,5290,0
|
|
20231124,181000,14868980,5290,5290,5290,5290,0
|
|
20231124,180900,14868980,5290,5290,5290,5290,0
|
|
20231124,180800,14868980,5290,5290,5290,5290,0
|
|
20231124,180700,14868980,5290,5290,5290,5290,0
|
|
20231124,180600,14868980,5290,5290,5290,5290,0
|
|
20231124,180500,14868980,5290,5290,5290,5290,0
|
|
20231124,180400,14868980,5290,5290,5290,5290,0
|
|
20231124,180300,14868980,5290,5290,5290,5290,0
|
|
20231124,180200,14868980,5290,5290,5290,5290,0
|
|
20231124,180100,14868980,5290,5290,5290,5290,0
|
|
20231124,180000,14868980,5290,5290,5290,5290,0
|
|
20231124,175900,14868980,5290,5290,5290,5290,0
|
|
20231124,175800,14868980,5290,5290,5290,5290,0
|
|
20231124,175700,14868980,5290,5290,5290,5290,0
|
|
20231124,175600,14868980,5290,5290,5290,5290,0
|
|
20231124,175500,14868980,5290,5290,5290,5290,0
|
|
20231124,175400,14868980,5290,5290,5290,5290,0
|
|
20231124,175300,14868980,5290,5290,5290,5290,0
|
|
20231124,175200,14868980,5290,5290,5290,5290,0
|
|
20231124,175100,14868980,5290,5290,5290,5290,0
|
|
20231124,175000,14868980,5290,5290,5290,5290,0
|
|
20231124,174900,14868980,5290,5290,5290,5290,604
|
|
20231124,174800,14868980,5290,5290,5290,5290,0
|
|
20231124,174700,14868980,5290,5290,5290,5290,0
|
|
20231124,174600,14868980,5290,5290,5290,5290,0
|
|
20231124,174500,14868980,5290,5290,5290,5290,0
|
|
20231124,174400,14868980,5290,5290,5290,5290,0
|
|
20231124,174300,14868980,5290,5290,5290,5290,0
|
|
20231124,174200,14868980,5290,5290,5290,5290,0
|
|
20231124,174100,14868980,5290,5290,5290,5290,0
|
|
20231124,174000,14868980,5290,5290,5290,5290,0
|
|
20231124,173900,14868980,5290,5290,5290,5290,0
|
|
20231124,173800,14868980,5290,5290,5290,5290,0
|
|
20231124,173700,14868980,5290,5290,5290,5290,0
|
|
20231124,173600,14868980,5290,5290,5290,5290,0
|
|
20231124,173500,14868980,5290,5290,5290,5290,0
|
|
20231124,173400,14868980,5290,5290,5290,5290,0
|
|
20231124,173300,14868980,5290,5290,5290,5290,0
|
|
20231124,173200,14868980,5290,5290,5290,5290,0
|
|
20231124,173100,14868980,5290,5290,5290,5290,0
|
|
20231124,173000,14868980,5290,5290,5290,5290,0
|
|
20231124,172900,14868980,5290,5290,5290,5290,0
|
|
20231124,172800,14868980,5290,5290,5290,5290,0
|
|
20231124,172700,14868980,5290,5290,5290,5290,0
|
|
20231124,172600,14868980,5290,5290,5290,5290,0
|
|
20231124,172500,14868980,5290,5290,5290,5290,0
|
|
20231124,172400,14868980,5290,5290,5290,5290,0
|
|
20231124,172300,14868980,5290,5290,5290,5290,0
|
|
20231124,172200,14868980,5290,5290,5290,5290,0
|
|
20231124,172100,14868980,5290,5290,5290,5290,0
|
|
20231124,172000,14868980,5290,5290,5290,5290,0
|
|
20231124,171900,14868980,5290,5290,5290,5290,604
|
|
20231124,171800,14868980,5290,5290,5290,5290,0
|
|
20231124,171700,14868980,5290,5290,5290,5290,0
|
|
20231124,171600,14868980,5290,5290,5290,5290,0
|
|
20231124,171500,14868980,5290,5290,5290,5290,0
|
|
20231124,171400,14868980,5290,5290,5290,5290,0
|
|
20231124,171300,14868980,5290,5290,5290,5290,0
|
|
20231124,171200,14868980,5290,5290,5290,5290,0
|
|
20231124,171100,14868980,5290,5290,5290,5290,0
|
|
20231124,171000,14868980,5290,5290,5290,5290,0
|
|
20231124,170900,14868980,5290,5290,5290,5290,0
|
|
20231124,170800,14868980,5290,5290,5290,5290,0
|
|
20231124,170700,14868980,5290,5290,5290,5290,0
|
|
20231124,170600,14868980,5290,5290,5290,5290,0
|
|
20231124,170500,14868980,5290,5290,5290,5290,0
|
|
20231124,170400,14868980,5290,5290,5290,5290,0
|
|
20231124,170300,14868980,5290,5290,5290,5290,0
|
|
20231124,170200,14868980,5290,5290,5290,5290,0
|
|
20231124,170100,14868980,5290,5290,5290,5290,0
|
|
20231124,170000,14868980,5290,5290,5290,5290,0
|
|
20231124,165900,14868980,5290,5290,5290,5290,0
|
|
20231124,165800,14868980,5290,5290,5290,5290,0
|
|
20231124,165700,14868980,5290,5290,5290,5290,0
|
|
20231124,165600,14868980,5290,5290,5290,5290,0
|
|
20231124,165500,14868980,5290,5290,5290,5290,0
|
|
20231124,165400,14868980,5290,5290,5290,5290,0
|
|
20231124,165300,14868980,5290,5290,5290,5290,0
|
|
20231124,165200,14868980,5290,5290,5290,5290,0
|
|
20231124,165100,14868980,5290,5290,5290,5290,0
|
|
20231124,165000,14868980,5290,5290,5290,5290,0
|
|
20231124,164900,14868980,5290,5290,5290,5290,604
|
|
20231124,164800,14868980,5290,5290,5290,5290,0
|
|
20231124,164700,14868980,5290,5290,5290,5290,0
|
|
20231124,164600,14868980,5290,5290,5290,5290,0
|
|
20231124,164500,14868980,5290,5290,5290,5290,0
|
|
20231124,164400,14868980,5290,5290,5290,5290,0
|
|
20231124,164300,14868980,5290,5290,5290,5290,0
|
|
20231124,164200,14868980,5290,5290,5290,5290,0
|
|
20231124,164100,14868980,5290,5290,5290,5290,0
|
|
20231124,164000,14868980,5290,5290,5290,5290,0
|
|
20231124,163900,14868980,5290,5290,5290,5290,0
|
|
20231124,163800,14868980,5290,5290,5290,5290,0
|
|
20231124,163700,14868980,5290,5290,5290,5290,0
|
|
20231124,163600,14868980,5290,5290,5290,5290,0
|
|
20231124,163500,14868980,5290,5290,5290,5290,0
|
|
20231124,163400,14868980,5290,5290,5290,5290,0
|
|
20231124,163300,14868980,5290,5290,5290,5290,0
|
|
20231124,163200,14868980,5290,5290,5290,5290,0
|
|
20231124,163100,14868980,5290,5290,5290,5290,0
|
|
20231124,163000,14868980,5290,5290,5290,5290,0
|
|
20231124,162900,14868980,5290,5290,5290,5290,0
|
|
20231124,162800,14868980,5290,5290,5290,5290,0
|
|
20231124,162700,14868980,5290,5290,5290,5290,0
|
|
20231124,162600,14868980,5290,5290,5290,5290,0
|
|
20231124,162500,14868980,5290,5290,5290,5290,0
|
|
20231124,162400,14868980,5290,5290,5290,5290,0
|
|
20231124,162300,14868980,5290,5290,5290,5290,0
|
|
20231124,162200,14868980,5290,5290,5290,5290,0
|
|
20231124,162100,14868980,5290,5290,5290,5290,0
|
|
20231124,162000,14868980,5290,5290,5290,5290,0
|
|
20231124,161900,14868980,5290,5290,5290,5290,604
|
|
20231124,161800,14868980,5290,5290,5290,5290,0
|
|
20231124,161700,14868980,5290,5290,5290,5290,0
|
|
20231124,161600,14868980,5290,5290,5290,5290,0
|
|
20231124,161500,14868980,5290,5290,5290,5290,0
|
|
20231124,161400,14868980,5290,5290,5290,5290,0
|
|
20231124,161300,14868980,5290,5290,5290,5290,0
|
|
20231124,161200,14868980,5290,5290,5290,5290,0
|
|
20231124,161100,14868980,5290,5290,5290,5290,0
|
|
20231124,161000,14868980,5290,5290,5290,5290,0
|
|
20231124,160900,14868980,5290,5290,5290,5290,0
|
|
20231124,160800,14868980,5290,5290,5290,5290,0
|
|
20231124,160700,14868980,5290,5290,5290,5290,0
|
|
20231124,160600,14868980,5290,5290,5290,5290,0
|
|
20231124,160500,14868980,5290,5290,5290,5290,0
|
|
20231124,160400,14868980,5290,5290,5290,5290,0
|
|
20231124,160300,14868980,5290,5290,5290,5290,0
|
|
20231124,160200,14868980,5290,5290,5290,5290,0
|
|
20231124,160100,14868980,5290,5290,5290,5290,0
|
|
20231124,160000,14868980,5290,5290,5290,5290,0
|
|
20231124,155900,14868980,5290,5290,5290,5290,0
|
|
20231124,155800,14868980,5290,5290,5290,5290,0
|
|
20231124,155700,14868980,5290,5290,5290,5290,0
|
|
20231124,155600,14868980,5290,5290,5290,5290,0
|
|
20231124,155500,14868980,5290,5290,5290,5290,0
|
|
20231124,155400,14868980,5290,5290,5290,5290,0
|
|
20231124,155300,14868980,5290,5290,5290,5290,0
|
|
20231124,155200,14868980,5290,5290,5290,5290,0
|
|
20231124,155100,14868980,5290,5290,5290,5290,0
|
|
20231124,155000,14868980,5290,5290,5290,5290,0
|
|
20231124,154900,14868980,5290,5290,5290,5290,604
|
|
20231124,154800,14868980,5290,5290,5290,5290,0
|
|
20231124,154700,14868980,5290,5290,5290,5290,0
|
|
20231124,154600,14868980,5290,5290,5290,5290,0
|
|
20231124,154500,14868980,5290,5290,5290,5290,0
|
|
20231124,154400,14868980,5290,5290,5290,5290,0
|
|
20231124,154300,14868980,5290,5290,5290,5290,0
|
|
20231124,154200,14868980,5290,5290,5290,5290,0
|
|
20231124,154100,14868980,5290,5290,5290,5290,0
|
|
20231124,154000,14868980,5290,5290,5290,5290,0
|
|
20231124,153900,14868980,5290,5290,5290,5290,0
|
|
20231124,153800,14868980,5290,5290,5290,5290,0
|
|
20231124,153700,14868980,5290,5290,5290,5290,0
|
|
20231124,153600,14868980,5290,5290,5290,5290,0
|
|
20231124,153500,14868980,5290,5290,5290,5290,0
|
|
20231124,153400,14868980,5290,5290,5290,5290,0
|
|
20231124,153300,14868980,5290,5290,5290,5290,0
|
|
20231124,153200,14868980,5290,5290,5290,5290,0
|
|
20231124,153100,14868980,5290,5290,5290,5290,0
|
|
20231124,153000,14868980,5290,5290,5290,5290,604
|
|
20231124,152900,11673820,5270,5270,5270,5270,0
|
|
20231124,152800,11673820,5270,5270,5270,5270,0
|
|
20231124,152700,11673820,5270,5270,5270,5270,0
|
|
20231124,152600,11673820,5270,5270,5270,5270,0
|
|
20231124,152500,11673820,5270,5270,5270,5270,0
|
|
20231124,152400,11673820,5270,5270,5270,5270,0
|
|
20231124,152300,11673820,5270,5270,5270,5270,0
|
|
20231124,152200,11673820,5270,5270,5270,5270,0
|
|
20231124,152100,11673820,5270,5270,5270,5270,0
|
|
20231124,152000,11673820,5270,5270,5270,5270,0
|
|
20231124,151900,11673820,5270,5270,5270,5270,59
|
|
20231124,151800,11362890,5260,5260,5260,5260,0
|
|
20231124,151700,11362890,5260,5260,5260,5260,0
|
|
20231124,151600,11362890,5260,5260,5260,5260,0
|
|
20231124,151500,11362890,5260,5260,5260,5260,0
|
|
20231124,151400,11362890,5260,5260,5260,5260,20
|
|
20231124,151300,11257690,5260,5260,5260,5260,0
|
|
20231124,151200,11257690,5260,5260,5260,5260,0
|
|
20231124,151100,11257690,5260,5260,5260,5260,0
|
|
20231124,151000,11257690,5260,5260,5260,5260,0
|
|
20231124,150900,11257690,5260,5260,5260,5260,0
|
|
20231124,150800,11257690,5260,5260,5260,5260,0
|
|
20231124,150700,11257690,5260,5260,5260,5260,0
|
|
20231124,150600,11257690,5260,5260,5260,5260,0
|
|
20231124,150500,11257690,5260,5260,5260,5260,0
|
|
20231124,150400,11257690,5260,5260,5260,5260,0
|
|
20231124,150300,11257690,5260,5260,5260,5260,0
|
|
20231124,150200,11257690,5260,5260,5260,5260,0
|
|
20231124,150100,11257690,5260,5260,5260,5260,4
|
|
20231124,150000,11236650,5270,5270,5270,5270,0
|
|
20231124,145900,11236650,5270,5270,5270,5270,1
|
|
20231124,145800,11231380,5220,5220,5220,5220,0
|
|
20231124,145700,11231380,5220,5220,5220,5220,0
|
|
20231124,145600,11231380,5220,5220,5220,5220,0
|
|
20231124,145500,11231380,5220,5220,5220,5220,0
|
|
20231124,145400,11231380,5220,5220,5220,5220,0
|
|
20231124,145300,11231380,5220,5230,5230,5220,100
|
|
20231124,145200,10709280,5250,5250,5250,5250,0
|
|
20231124,145100,10709280,5250,5250,5250,5250,0
|
|
20231124,145000,10709280,5250,5250,5250,5250,0
|
|
20231124,144900,10709280,5250,5250,5250,5250,0
|
|
20231124,144800,10709280,5250,5240,5250,5240,22
|
|
20231124,144700,10593970,5220,5220,5220,5220,0
|
|
20231124,144600,10593970,5220,5220,5220,5220,81
|
|
20231124,144500,10171150,5220,5220,5220,5220,0
|
|
20231124,144400,10171150,5220,5220,5220,5220,0
|
|
20231124,144300,10171150,5220,5220,5220,5220,0
|
|
20231124,144200,10171150,5220,5220,5220,5220,0
|
|
20231124,144100,10171150,5220,5220,5220,5220,0
|
|
20231124,144000,10171150,5220,5220,5220,5220,0
|
|
20231124,143900,10171150,5220,5220,5220,5220,228
|
|
20231124,143800,8980990,5220,5220,5220,5220,141
|
|
20231124,143700,8244970,5220,5220,5220,5220,0
|
|
20231124,143600,8244970,5220,5220,5220,5220,0
|
|
20231124,143500,8244970,5220,5220,5220,5220,0
|
|
20231124,143400,8244970,5220,5220,5220,5220,1
|
|
20231124,143300,8239750,5220,5220,5220,5220,0
|
|
20231124,143200,8239750,5220,5220,5220,5220,0
|
|
20231124,143100,8239750,5220,5220,5220,5220,0
|
|
20231124,143000,8239750,5220,5220,5220,5220,0
|
|
20231124,142900,8239750,5220,5220,5220,5220,0
|
|
20231124,142800,8239750,5220,5220,5220,5220,13
|
|
20231124,142700,8171890,5240,5240,5240,5240,0
|
|
20231124,142600,8171890,5240,5240,5240,5240,0
|
|
20231124,142500,8171890,5240,5240,5240,5240,0
|
|
20231124,142400,8171890,5240,5240,5240,5240,0
|
|
20231124,142300,8171890,5240,5240,5240,5240,0
|
|
20231124,142200,8171890,5240,5240,5240,5240,1
|
|
20231124,142100,8166650,5210,5210,5210,5210,0
|
|
20231124,142000,8166650,5210,5210,5210,5210,0
|
|
20231124,141900,8166650,5210,5210,5210,5210,0
|
|
20231124,141800,8166650,5210,5210,5210,5210,0
|
|
20231124,141700,8166650,5210,5210,5210,5210,0
|
|
20231124,141600,8166650,5210,5210,5210,5210,0
|
|
20231124,141500,8166650,5210,5210,5210,5210,0
|
|
20231124,141400,8166650,5210,5210,5210,5210,0
|
|
20231124,141300,8166650,5210,5210,5210,5210,0
|
|
20231124,141200,8166650,5210,5210,5210,5210,0
|
|
20231124,141100,8166650,5210,5210,5210,5210,0
|
|
20231124,141000,8166650,5210,5210,5210,5210,0
|
|
20231124,140900,8166650,5210,5210,5210,5210,19
|
|
20231124,140800,8067660,5210,5210,5210,5210,0
|
|
20231124,140700,8067660,5210,5210,5210,5210,0
|
|
20231124,140600,8067660,5210,5210,5210,5210,0
|
|
20231124,140500,8067660,5210,5210,5210,5210,0
|
|
20231124,140400,8067660,5210,5210,5210,5210,0
|
|
20231124,140300,8067660,5210,5210,5210,5210,0
|
|
20231124,140200,8067660,5210,5210,5210,5210,0
|
|
20231124,140100,8067660,5210,5210,5210,5210,0
|
|
20231124,140000,8067660,5210,5210,5210,5210,0
|
|
20231124,135900,8067660,5210,5210,5210,5210,0
|
|
20231124,135800,8067660,5210,5210,5210,5210,0
|
|
20231124,135700,8067660,5210,5210,5210,5210,0
|
|
20231124,135600,8067660,5210,5210,5210,5210,0
|
|
20231124,135500,8067660,5210,5210,5210,5210,0
|
|
20231124,135400,8067660,5210,5210,5210,5210,0
|
|
20231124,135300,8067660,5210,5210,5210,5210,0
|
|
20231124,135200,8067660,5210,5210,5210,5210,0
|
|
20231124,135100,8067660,5210,5210,5210,5210,0
|
|
20231124,135000,8067660,5210,5210,5210,5210,0
|
|
20231124,134900,8067660,5210,5210,5210,5210,0
|
|
20231124,134800,8067660,5210,5210,5210,5210,0
|
|
20231124,134700,8067660,5210,5210,5210,5210,0
|
|
20231124,134600,8067660,5210,5210,5210,5210,0
|
|
20231124,134500,8067660,5210,5210,5210,5210,0
|
|
20231124,134400,8067660,5210,5210,5210,5210,0
|
|
20231124,134300,8067660,5210,5210,5210,5210,0
|
|
20231124,134200,8067660,5210,5210,5210,5210,0
|
|
20231124,134100,8067660,5210,5210,5210,5210,0
|
|
20231124,134000,8067660,5210,5210,5210,5210,0
|
|
20231124,133900,8067660,5210,5210,5210,5210,0
|
|
20231124,133800,8067660,5210,5210,5210,5210,0
|
|
20231124,133700,8067660,5210,5210,5210,5210,22
|
|
20231124,133600,7953040,5200,5200,5200,5200,0
|
|
20231124,133500,7953040,5200,5200,5200,5200,0
|
|
20231124,133400,7953040,5200,5200,5200,5200,0
|
|
20231124,133300,7953040,5200,5200,5200,5200,0
|
|
20231124,133200,7953040,5200,5200,5200,5200,0
|
|
20231124,133100,7953040,5200,5200,5200,5200,0
|
|
20231124,133000,7953040,5200,5200,5200,5200,0
|
|
20231124,132900,7953040,5200,5200,5200,5200,0
|
|
20231124,132800,7953040,5200,5200,5200,5200,0
|
|
20231124,132700,7953040,5200,5200,5200,5200,0
|
|
20231124,132600,7953040,5200,5200,5200,5200,0
|
|
20231124,132500,7953040,5200,5240,5240,5200,250
|
|
20231124,132400,6648230,5250,5250,5250,5250,0
|
|
20231124,132300,6648230,5250,5250,5250,5250,0
|
|
20231124,132200,6648230,5250,5250,5250,5250,0
|
|
20231124,132100,6648230,5250,5250,5250,5250,0
|
|
20231124,132000,6648230,5250,5250,5250,5250,0
|
|
20231124,131900,6648230,5250,5250,5250,5250,0
|
|
20231124,131800,6648230,5250,5250,5250,5250,0
|
|
20231124,131700,6648230,5250,5250,5250,5250,0
|
|
20231124,131600,6648230,5250,5250,5250,5250,0
|
|
20231124,131500,6648230,5250,5250,5250,5250,0
|
|
20231124,131400,6648230,5250,5250,5250,5250,0
|
|
20231124,131300,6648230,5250,5250,5250,5250,0
|
|
20231124,131200,6648230,5250,5250,5250,5250,0
|
|
20231124,131100,6648230,5250,5250,5250,5250,0
|
|
20231124,131000,6648230,5250,5250,5250,5250,0
|
|
20231124,130900,6648230,5250,5250,5250,5250,0
|
|
20231124,130800,6648230,5250,5250,5250,5250,0
|
|
20231124,130700,6648230,5250,5250,5250,5250,0
|
|
20231124,130600,6648230,5250,5250,5250,5250,0
|
|
20231124,130500,6648230,5250,5250,5250,5250,0
|
|
20231124,130400,6648230,5250,5250,5250,5250,0
|
|
20231124,130300,6648230,5250,5250,5250,5250,0
|
|
20231124,130200,6648230,5250,5250,5250,5250,0
|
|
20231124,130100,6648230,5250,5250,5250,5250,0
|
|
20231124,130000,6648230,5250,5250,5250,5250,0
|
|
20231124,125900,6648230,5250,5250,5250,5250,0
|
|
20231124,125800,6648230,5250,5250,5250,5250,0
|
|
20231124,125700,6648230,5250,5250,5250,5250,0
|
|
20231124,125600,6648230,5250,5250,5250,5250,0
|
|
20231124,125500,6648230,5250,5250,5250,5250,0
|
|
20231124,125400,6648230,5250,5250,5250,5250,0
|
|
20231124,125300,6648230,5250,5250,5250,5250,0
|
|
20231124,125200,6648230,5250,5250,5250,5250,0
|
|
20231124,125100,6648230,5250,5250,5250,5250,0
|
|
20231124,125000,6648230,5250,5250,5250,5250,0
|
|
20231124,124900,6648230,5250,5250,5250,5250,0
|
|
20231124,124800,6648230,5250,5250,5250,5250,0
|
|
20231124,124700,6648230,5250,5250,5250,5250,0
|
|
20231124,124600,6648230,5250,5250,5250,5250,0
|
|
20231124,124500,6648230,5250,5250,5250,5250,0
|
|
20231124,124400,6648230,5250,5250,5250,5250,0
|
|
20231124,124300,6648230,5250,5250,5250,5250,0
|
|
20231124,124200,6648230,5250,5250,5250,5250,0
|
|
20231124,124100,6648230,5250,5250,5250,5250,0
|
|
20231124,124000,6648230,5250,5250,5250,5250,4
|
|
20231124,123900,6627230,5250,5250,5250,5250,0
|
|
20231124,123800,6627230,5250,5250,5250,5250,0
|
|
20231124,123700,6627230,5250,5250,5250,5250,0
|
|
20231124,123600,6627230,5250,5250,5250,5250,10
|
|
20231124,123500,6574730,5250,5250,5250,5250,0
|
|
20231124,123400,6574730,5250,5250,5250,5250,0
|
|
20231124,123300,6574730,5250,5250,5250,5250,0
|
|
20231124,123200,6574730,5250,5250,5250,5250,0
|
|
20231124,123100,6574730,5250,5250,5250,5250,0
|
|
20231124,123000,6574730,5250,5250,5250,5250,0
|
|
20231124,122900,6574730,5250,5250,5250,5250,0
|
|
20231124,122800,6574730,5250,5250,5250,5250,0
|
|
20231124,122700,6574730,5250,5250,5250,5250,0
|
|
20231124,122600,6574730,5250,5250,5250,5250,0
|
|
20231124,122500,6574730,5250,5250,5250,5250,0
|
|
20231124,122400,6574730,5250,5250,5250,5250,0
|
|
20231124,122300,6574730,5250,5250,5250,5250,0
|
|
20231124,122200,6574730,5250,5250,5250,5250,0
|
|
20231124,122100,6574730,5250,5250,5250,5250,0
|
|
20231124,122000,6574730,5250,5250,5250,5250,0
|
|
20231124,121900,6574730,5250,5250,5250,5250,190
|
|
20231124,121800,5577230,5250,5250,5250,5250,0
|
|
20231124,121700,5577230,5250,5250,5250,5250,0
|
|
20231124,121600,5577230,5250,5250,5250,5250,0
|
|
20231124,121500,5577230,5250,5250,5250,5250,0
|
|
20231124,121400,5577230,5250,5250,5250,5250,0
|
|
20231124,121300,5577230,5250,5250,5250,5250,0
|
|
20231124,121200,5577230,5250,5250,5250,5250,0
|
|
20231124,121100,5577230,5250,5250,5250,5250,0
|
|
20231124,121000,5577230,5250,5250,5250,5250,0
|
|
20231124,120900,5577230,5250,5250,5250,5250,0
|
|
20231124,120800,5577230,5250,5250,5250,5250,0
|
|
20231124,120700,5577230,5250,5250,5250,5250,0
|
|
20231124,120600,5577230,5250,5250,5250,5250,0
|
|
20231124,120500,5577230,5250,5250,5250,5250,0
|
|
20231124,120400,5577230,5250,5250,5250,5250,0
|
|
20231124,120300,5577230,5250,5250,5250,5250,0
|
|
20231124,120200,5577230,5250,5250,5250,5250,0
|
|
20231124,120100,5577230,5250,5250,5250,5250,0
|
|
20231124,120000,5577230,5250,5250,5250,5250,1
|
|
20231124,115900,5571980,5210,5210,5210,5210,0
|
|
20231124,115800,5571980,5210,5210,5210,5210,0
|
|
20231124,115700,5571980,5210,5210,5210,5210,0
|
|
20231124,115600,5571980,5210,5210,5210,5210,0
|
|
20231124,115500,5571980,5210,5210,5210,5210,0
|
|
20231124,115400,5571980,5210,5210,5210,5210,0
|
|
20231124,115300,5571980,5210,5240,5240,5210,500
|
|
20231124,115200,2959240,5250,5250,5250,5250,0
|
|
20231124,115100,2959240,5250,5250,5250,5250,0
|
|
20231124,115000,2959240,5250,5250,5250,5250,0
|
|
20231124,114900,2959240,5250,5250,5250,5250,0
|
|
20231124,114800,2959240,5250,5250,5250,5250,0
|
|
20231124,114700,2959240,5250,5250,5250,5250,0
|
|
20231124,114600,2959240,5250,5250,5250,5250,0
|
|
20231124,114500,2959240,5250,5250,5250,5250,0
|
|
20231124,114400,2959240,5250,5250,5250,5250,0
|
|
20231124,114300,2959240,5250,5250,5250,5250,0
|
|
20231124,114200,2959240,5250,5250,5250,5250,0
|
|
20231124,114100,2959240,5250,5250,5250,5250,0
|
|
20231124,114000,2959240,5250,5250,5250,5250,0
|
|
20231124,113900,2959240,5250,5250,5250,5250,0
|
|
20231124,113800,2959240,5250,5250,5250,5250,147
|
|
20231124,113700,2187490,5250,5250,5250,5250,0
|
|
20231124,113600,2187490,5250,5250,5250,5250,0
|
|
20231124,113500,2187490,5250,5250,5250,5250,0
|
|
20231124,113400,2187490,5250,5250,5250,5250,0
|
|
20231124,113300,2187490,5250,5250,5250,5250,0
|
|
20231124,113200,2187490,5250,5250,5250,5250,0
|
|
20231124,113100,2187490,5250,5250,5250,5250,0
|
|
20231124,113000,2187490,5250,5250,5250,5250,0
|
|
20231124,112900,2187490,5250,5250,5250,5250,0
|
|
20231124,112800,2187490,5250,5250,5250,5250,0
|
|
20231124,112700,2187490,5250,5250,5250,5250,0
|
|
20231124,112600,2187490,5250,5250,5250,5250,0
|
|
20231124,112500,2187490,5250,5250,5250,5250,0
|
|
20231124,112400,2187490,5250,5250,5250,5250,0
|
|
20231124,112300,2187490,5250,5250,5250,5250,0
|
|
20231124,112200,2187490,5250,5250,5250,5250,0
|
|
20231124,112100,2187490,5250,5250,5250,5250,0
|
|
20231124,112000,2187490,5250,5250,5250,5250,0
|
|
20231124,111900,2187490,5250,5250,5250,5250,0
|
|
20231124,111800,2187490,5250,5250,5250,5250,0
|
|
20231124,111700,2187490,5250,5260,5260,5250,95
|
|
20231124,111600,1688430,5270,5270,5270,5270,0
|
|
20231124,111500,1688430,5270,5270,5270,5270,0
|
|
20231124,111400,1688430,5270,5270,5270,5270,0
|
|
20231124,111300,1688430,5270,5270,5270,5270,0
|
|
20231124,111200,1688430,5270,5270,5270,5270,0
|
|
20231124,111100,1688430,5270,5270,5270,5270,0
|
|
20231124,111000,1688430,5270,5270,5270,5270,0
|
|
20231124,110900,1688430,5270,5270,5270,5270,0
|
|
20231124,110800,1688430,5270,5270,5270,5270,12
|
|
20231124,110700,1625190,5270,5270,5270,5270,9
|
|
20231124,110600,1577760,5290,5290,5290,5290,0
|
|
20231124,110500,1577760,5290,5290,5290,5290,0
|
|
20231124,110400,1577760,5290,5290,5290,5290,0
|
|
20231124,110300,1577760,5290,5290,5290,5290,0
|
|
20231124,110200,1577760,5290,5290,5290,5290,0
|
|
20231124,110100,1577760,5290,5290,5290,5290,0
|
|
20231124,110000,1577760,5290,5290,5290,5290,0
|
|
20231124,105900,1577760,5290,5290,5290,5290,0
|
|
20231124,105800,1577760,5290,5290,5290,5290,0
|
|
20231124,105700,1577760,5290,5290,5290,5290,0
|
|
20231124,105600,1577760,5290,5290,5290,5290,0
|
|
20231124,105500,1577760,5290,5290,5290,5290,0
|
|
20231124,105400,1577760,5290,5290,5290,5290,0
|
|
20231124,105300,1577760,5290,5290,5290,5290,0
|
|
20231124,105200,1577760,5290,5290,5290,5290,0
|
|
20231124,105100,1577760,5290,5290,5290,5290,0
|
|
20231124,105000,1577760,5290,5290,5290,5290,0
|
|
20231124,104900,1577760,5290,5290,5290,5290,0
|
|
20231124,104800,1577760,5290,5290,5290,5290,0
|
|
20231124,104700,1577760,5290,5290,5290,5290,0
|
|
20231124,104600,1577760,5290,5290,5290,5290,0
|
|
20231124,104500,1577760,5290,5290,5290,5290,0
|
|
20231124,104400,1577760,5290,5290,5290,5290,0
|
|
20231124,104300,1577760,5290,5290,5290,5290,0
|
|
20231124,104200,1577760,5290,5290,5290,5290,0
|
|
20231124,104100,1577760,5290,5290,5290,5290,0
|
|
20231124,104000,1577760,5290,5290,5290,5290,0
|
|
20231124,103900,1577760,5290,5290,5290,5290,0
|
|
20231124,103800,1577760,5290,5290,5290,5290,0
|
|
20231124,103700,1577760,5290,5290,5290,5290,0
|
|
20231124,103600,1577760,5290,5290,5290,5290,0
|
|
20231124,103500,1577760,5290,5290,5290,5290,0
|
|
20231124,103400,1577760,5290,5290,5290,5290,0
|
|
20231124,103300,1577760,5290,5290,5290,5290,20
|
|
20231124,103200,1471960,5270,5270,5270,5270,0
|
|
20231124,103100,1471960,5270,5270,5270,5270,0
|
|
20231124,103000,1471960,5270,5270,5270,5270,2
|
|
20231124,102900,1461420,5290,5290,5290,5290,0
|
|
20231124,102800,1461420,5290,5290,5290,5290,0
|
|
20231124,102700,1461420,5290,5290,5290,5290,0
|
|
20231124,102600,1461420,5290,5290,5290,5290,0
|
|
20231124,102500,1461420,5290,5290,5290,5290,0
|
|
20231124,102400,1461420,5290,5290,5290,5290,0
|
|
20231124,102300,1461420,5290,5290,5290,5290,0
|
|
20231124,102200,1461420,5290,5290,5290,5290,0
|
|
20231124,102100,1461420,5290,5290,5290,5290,0
|
|
20231124,102000,1461420,5290,5290,5290,5290,0
|
|
20231124,101900,1461420,5290,5290,5290,5290,0
|
|
20231124,101800,1461420,5290,5290,5290,5290,0
|
|
20231124,101700,1461420,5290,5290,5290,5290,0
|
|
20231124,101600,1461420,5290,5290,5290,5290,0
|
|
20231124,101500,1461420,5290,5290,5290,5290,0
|
|
20231124,101400,1461420,5290,5290,5290,5290,0
|
|
20231124,101300,1461420,5290,5290,5290,5290,0
|
|
20231124,101200,1461420,5290,5290,5290,5290,0
|
|
20231124,101100,1461420,5290,5290,5290,5290,0
|
|
20231124,101000,1461420,5290,5290,5290,5290,0
|
|
20231124,100900,1461420,5290,5290,5290,5290,0
|
|
20231124,100800,1461420,5290,5290,5290,5290,0
|
|
20231124,100700,1461420,5290,5290,5290,5290,0
|
|
20231124,100600,1461420,5290,5290,5290,5290,0
|
|
20231124,100500,1461420,5290,5290,5290,5290,0
|
|
20231124,100400,1461420,5290,5290,5290,5290,0
|
|
20231124,100300,1461420,5290,5290,5290,5290,0
|
|
20231124,100200,1461420,5290,5290,5290,5290,0
|
|
20231124,100100,1461420,5290,5290,5290,5290,0
|
|
20231124,100000,1461420,5290,5290,5290,5290,0
|
|
20231124,095900,1461420,5290,5290,5290,5290,0
|
|
20231124,095800,1461420,5290,5290,5290,5290,0
|
|
20231124,095700,1461420,5290,5290,5290,5290,0
|
|
20231124,095600,1461420,5290,5290,5290,5290,0
|
|
20231124,095500,1461420,5290,5290,5290,5290,0
|
|
20231124,095400,1461420,5290,5290,5290,5290,0
|
|
20231124,095300,1461420,5290,5290,5290,5290,2
|
|
20231124,095200,1450840,5290,5290,5290,5290,20
|
|
20231124,095100,1345040,5290,5290,5290,5290,10
|
|
20231124,095000,1292140,5300,5300,5300,5300,0
|
|
20231124,094900,1292140,5300,5300,5300,5300,0
|
|
20231124,094800,1292140,5300,5300,5300,5300,0
|
|
20231124,094700,1292140,5300,5300,5300,5300,0
|
|
20231124,094600,1292140,5300,5300,5300,5300,0
|
|
20231124,094500,1292140,5300,5300,5300,5300,0
|
|
20231124,094400,1292140,5300,5300,5300,5300,0
|
|
20231124,094300,1292140,5300,5300,5300,5300,0
|
|
20231124,094200,1292140,5300,5300,5300,5300,0
|
|
20231124,094100,1292140,5300,5300,5300,5300,0
|
|
20231124,094000,1292140,5300,5300,5300,5300,0
|
|
20231124,093900,1292140,5300,5300,5300,5300,0
|
|
20231124,093800,1292140,5300,5300,5300,5300,0
|
|
20231124,093700,1292140,5300,5300,5300,5300,0
|
|
20231124,093600,1292140,5300,5300,5300,5300,0
|
|
20231124,093500,1292140,5300,5300,5300,5300,0
|
|
20231124,093400,1292140,5300,5300,5300,5300,0
|
|
20231124,093300,1292140,5300,5300,5300,5300,0
|
|
20231124,093200,1292140,5300,5300,5300,5300,2
|
|
20231124,093100,1281540,5300,5300,5300,5300,0
|
|
20231124,093000,1281540,5300,5300,5300,5300,0
|
|
20231124,092900,1281540,5300,5300,5300,5300,0
|
|
20231124,092800,1281540,5300,5300,5300,5300,0
|
|
20231124,092700,1281540,5300,5300,5300,5300,0
|
|
20231124,092600,1281540,5300,5300,5300,5300,0
|
|
20231124,092500,1281540,5300,5300,5300,5300,2
|
|
20231124,092400,1270940,5300,5300,5300,5300,0
|
|
20231124,092300,1270940,5300,5300,5300,5300,5
|
|
20231124,092200,1244440,5300,5300,5300,5300,0
|
|
20231124,092100,1244440,5300,5300,5300,5300,0
|
|
20231124,092000,1244440,5300,5300,5300,5300,0
|
|
20231124,091900,1244440,5300,5300,5300,5300,0
|
|
20231124,091800,1244440,5300,5300,5300,5300,4
|
|
20231124,091700,1223240,5300,5300,5300,5300,0
|
|
20231124,091600,1223240,5300,5300,5300,5300,0
|
|
20231124,091500,1223240,5300,5300,5300,5300,5
|
|
20231124,091400,1196740,5290,5280,5290,5280,14
|
|
20231124,091300,1122750,5280,5280,5280,5280,0
|
|
20231124,091200,1122750,5280,5280,5280,5280,0
|
|
20231124,091100,1122750,5280,5280,5280,5280,0
|
|
20231124,091000,1122750,5280,5270,5280,5270,52
|
|
20231124,090900,848700,5270,5270,5270,5270,0
|
|
20231124,090800,848700,5270,5270,5270,5270,0
|
|
20231124,090700,848700,5270,5270,5270,5270,0
|
|
20231124,090600,848700,5270,5270,5270,5270,0
|
|
20231124,090500,848700,5270,5270,5270,5270,0
|
|
20231124,090400,848700,5270,5270,5270,5270,135
|
|
20231124,090300,137250,5280,5280,5280,5280,0
|
|
20231124,090200,137250,5280,5280,5280,5280,0
|
|
20231124,090100,137250,5280,5280,5280,5280,0
|
|
20231124,090000,137250,5280,5270,5280,5270,26
|