624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,192100,88463570,8770,8770,8770,8770,803
|
|
20231123,192000,88463570,8770,8770,8770,8770,0
|
|
20231123,191900,88463570,8770,8770,8770,8770,0
|
|
20231123,191800,88463570,8770,8770,8770,8770,0
|
|
20231123,191700,88463570,8770,8770,8770,8770,0
|
|
20231123,191600,88463570,8770,8770,8770,8770,0
|
|
20231123,191500,88463570,8770,8770,8770,8770,0
|
|
20231123,191400,88463570,8770,8770,8770,8770,0
|
|
20231123,191300,88463570,8770,8770,8770,8770,0
|
|
20231123,191200,88463570,8770,8770,8770,8770,0
|
|
20231123,191100,88463570,8770,8770,8770,8770,0
|
|
20231123,191000,88463570,8770,8770,8770,8770,0
|
|
20231123,190900,88463570,8770,8770,8770,8770,0
|
|
20231123,190800,88463570,8770,8770,8770,8770,0
|
|
20231123,190700,88463570,8770,8770,8770,8770,0
|
|
20231123,190600,88463570,8770,8770,8770,8770,0
|
|
20231123,190500,88463570,8770,8770,8770,8770,0
|
|
20231123,190400,88463570,8770,8770,8770,8770,0
|
|
20231123,190300,88463570,8770,8770,8770,8770,0
|
|
20231123,190200,88463570,8770,8770,8770,8770,0
|
|
20231123,190100,88463570,8770,8770,8770,8770,0
|
|
20231123,190000,88463570,8770,8770,8770,8770,0
|
|
20231123,185900,88463570,8770,8770,8770,8770,0
|
|
20231123,185800,88463570,8770,8770,8770,8770,0
|
|
20231123,185700,88463570,8770,8770,8770,8770,0
|
|
20231123,185600,88463570,8770,8770,8770,8770,0
|
|
20231123,185500,88463570,8770,8770,8770,8770,0
|
|
20231123,185400,88463570,8770,8770,8770,8770,0
|
|
20231123,185300,88463570,8770,8770,8770,8770,0
|
|
20231123,185200,88463570,8770,8770,8770,8770,0
|
|
20231123,185100,88463570,8770,8770,8770,8770,803
|
|
20231123,185000,88463570,8770,8770,8770,8770,0
|
|
20231123,184900,88463570,8770,8770,8770,8770,0
|
|
20231123,184800,88463570,8770,8770,8770,8770,0
|
|
20231123,184700,88463570,8770,8770,8770,8770,0
|
|
20231123,184600,88463570,8770,8770,8770,8770,0
|
|
20231123,184500,88463570,8770,8770,8770,8770,0
|
|
20231123,184400,88463570,8770,8770,8770,8770,0
|
|
20231123,184300,88463570,8770,8770,8770,8770,0
|
|
20231123,184200,88463570,8770,8770,8770,8770,0
|
|
20231123,184100,88463570,8770,8770,8770,8770,0
|
|
20231123,184000,88463570,8770,8770,8770,8770,0
|
|
20231123,183900,88463570,8770,8770,8770,8770,0
|
|
20231123,183800,88463570,8770,8770,8770,8770,0
|
|
20231123,183700,88463570,8770,8770,8770,8770,0
|
|
20231123,183600,88463570,8770,8770,8770,8770,0
|
|
20231123,183500,88463570,8770,8770,8770,8770,0
|
|
20231123,183400,88463570,8770,8770,8770,8770,0
|
|
20231123,183300,88463570,8770,8770,8770,8770,0
|
|
20231123,183200,88463570,8770,8770,8770,8770,0
|
|
20231123,183100,88463570,8770,8770,8770,8770,0
|
|
20231123,183000,88463570,8770,8770,8770,8770,0
|
|
20231123,182900,88463570,8770,8770,8770,8770,0
|
|
20231123,182800,88463570,8770,8770,8770,8770,0
|
|
20231123,182700,88463570,8770,8770,8770,8770,0
|
|
20231123,182600,88463570,8770,8770,8770,8770,0
|
|
20231123,182500,88463570,8770,8770,8770,8770,0
|
|
20231123,182400,88463570,8770,8770,8770,8770,0
|
|
20231123,182300,88463570,8770,8770,8770,8770,0
|
|
20231123,182200,88463570,8770,8770,8770,8770,0
|
|
20231123,182100,88463570,8770,8770,8770,8770,803
|
|
20231123,182000,88463570,8770,8770,8770,8770,0
|
|
20231123,181900,88463570,8770,8770,8770,8770,0
|
|
20231123,181800,88463570,8770,8770,8770,8770,0
|
|
20231123,181700,88463570,8770,8770,8770,8770,0
|
|
20231123,181600,88463570,8770,8770,8770,8770,0
|
|
20231123,181500,88463570,8770,8770,8770,8770,0
|
|
20231123,181400,88463570,8770,8770,8770,8770,0
|
|
20231123,181300,88463570,8770,8770,8770,8770,0
|
|
20231123,181200,88463570,8770,8770,8770,8770,0
|
|
20231123,181100,88463570,8770,8770,8770,8770,0
|
|
20231123,181000,88463570,8770,8770,8770,8770,0
|
|
20231123,180900,88463570,8770,8770,8770,8770,0
|
|
20231123,180800,88463570,8770,8770,8770,8770,0
|
|
20231123,180700,88463570,8770,8770,8770,8770,0
|
|
20231123,180600,88463570,8770,8770,8770,8770,0
|
|
20231123,180500,88463570,8770,8770,8770,8770,0
|
|
20231123,180400,88463570,8770,8770,8770,8770,0
|
|
20231123,180300,88463570,8770,8770,8770,8770,0
|
|
20231123,180200,88463570,8770,8770,8770,8770,0
|
|
20231123,180100,88463570,8770,8770,8770,8770,0
|
|
20231123,180000,88463570,8770,8770,8770,8770,0
|
|
20231123,175900,88463570,8770,8770,8770,8770,0
|
|
20231123,175800,88463570,8770,8770,8770,8770,0
|
|
20231123,175700,88463570,8770,8770,8770,8770,0
|
|
20231123,175600,88463570,8770,8770,8770,8770,0
|
|
20231123,175500,88463570,8770,8770,8770,8770,0
|
|
20231123,175400,88463570,8770,8770,8770,8770,0
|
|
20231123,175300,88463570,8770,8770,8770,8770,0
|
|
20231123,175200,88463570,8770,8770,8770,8770,0
|
|
20231123,175100,88463570,8770,8770,8770,8770,803
|
|
20231123,175000,88463570,8770,8770,8770,8770,0
|
|
20231123,174900,88463570,8770,8770,8770,8770,0
|
|
20231123,174800,88463570,8770,8770,8770,8770,0
|
|
20231123,174700,88463570,8770,8770,8770,8770,0
|
|
20231123,174600,88463570,8770,8770,8770,8770,0
|
|
20231123,174500,88463570,8770,8770,8770,8770,0
|
|
20231123,174400,88463570,8770,8770,8770,8770,0
|
|
20231123,174300,88463570,8770,8770,8770,8770,0
|
|
20231123,174200,88463570,8770,8770,8770,8770,0
|
|
20231123,174100,88463570,8770,8770,8770,8770,0
|
|
20231123,174000,88463570,8770,8770,8770,8770,0
|
|
20231123,173900,88463570,8770,8770,8770,8770,0
|
|
20231123,173800,88463570,8770,8770,8770,8770,0
|
|
20231123,173700,88463570,8770,8770,8770,8770,0
|
|
20231123,173600,88463570,8770,8770,8770,8770,0
|
|
20231123,173500,88463570,8770,8770,8770,8770,0
|
|
20231123,173400,88463570,8770,8770,8770,8770,0
|
|
20231123,173300,88463570,8770,8770,8770,8770,0
|
|
20231123,173200,88463570,8770,8770,8770,8770,0
|
|
20231123,173100,88463570,8770,8770,8770,8770,0
|
|
20231123,173000,88463570,8770,8770,8770,8770,0
|
|
20231123,172900,88463570,8770,8770,8770,8770,0
|
|
20231123,172800,88463570,8770,8770,8770,8770,0
|
|
20231123,172700,88463570,8770,8770,8770,8770,0
|
|
20231123,172600,88463570,8770,8770,8770,8770,0
|
|
20231123,172500,88463570,8770,8770,8770,8770,0
|
|
20231123,172400,88463570,8770,8770,8770,8770,0
|
|
20231123,172300,88463570,8770,8770,8770,8770,0
|
|
20231123,172200,88463570,8770,8770,8770,8770,0
|
|
20231123,172100,88463570,8770,8770,8770,8770,803
|
|
20231123,172000,88463570,8770,8770,8770,8770,0
|
|
20231123,171900,88463570,8770,8770,8770,8770,0
|
|
20231123,171800,88463570,8770,8770,8770,8770,0
|
|
20231123,171700,88463570,8770,8770,8770,8770,0
|
|
20231123,171600,88463570,8770,8770,8770,8770,0
|
|
20231123,171500,88463570,8770,8770,8770,8770,0
|
|
20231123,171400,88463570,8770,8770,8770,8770,0
|
|
20231123,171300,88463570,8770,8770,8770,8770,0
|
|
20231123,171200,88463570,8770,8770,8770,8770,0
|
|
20231123,171100,88463570,8770,8770,8770,8770,0
|
|
20231123,171000,88463570,8770,8770,8770,8770,0
|
|
20231123,170900,88463570,8770,8770,8770,8770,0
|
|
20231123,170800,88463570,8770,8770,8770,8770,0
|
|
20231123,170700,88463570,8770,8770,8770,8770,0
|
|
20231123,170600,88463570,8770,8770,8770,8770,0
|
|
20231123,170500,88463570,8770,8770,8770,8770,0
|
|
20231123,170400,88463570,8770,8770,8770,8770,0
|
|
20231123,170300,88463570,8770,8770,8770,8770,0
|
|
20231123,170200,88463570,8770,8770,8770,8770,0
|
|
20231123,170100,88463570,8770,8770,8770,8770,0
|
|
20231123,170000,88463570,8770,8770,8770,8770,0
|
|
20231123,165900,88463570,8770,8770,8770,8770,0
|
|
20231123,165800,88463570,8770,8770,8770,8770,0
|
|
20231123,165700,88463570,8770,8770,8770,8770,0
|
|
20231123,165600,88463570,8770,8770,8770,8770,0
|
|
20231123,165500,88463570,8770,8770,8770,8770,0
|
|
20231123,165400,88463570,8770,8770,8770,8770,0
|
|
20231123,165300,88463570,8770,8770,8770,8770,0
|
|
20231123,165200,88463570,8770,8770,8770,8770,0
|
|
20231123,165100,88463570,8770,8770,8770,8770,803
|
|
20231123,165000,88463570,8770,8770,8770,8770,0
|
|
20231123,164900,88463570,8770,8770,8770,8770,0
|
|
20231123,164800,88463570,8770,8770,8770,8770,0
|
|
20231123,164700,88463570,8770,8770,8770,8770,0
|
|
20231123,164600,88463570,8770,8770,8770,8770,0
|
|
20231123,164500,88463570,8770,8770,8770,8770,0
|
|
20231123,164400,88463570,8770,8770,8770,8770,0
|
|
20231123,164300,88463570,8770,8770,8770,8770,0
|
|
20231123,164200,88463570,8770,8770,8770,8770,0
|
|
20231123,164100,88463570,8770,8770,8770,8770,0
|
|
20231123,164000,88463570,8770,8770,8770,8770,0
|
|
20231123,163900,88463570,8770,8770,8770,8770,0
|
|
20231123,163800,88463570,8770,8770,8770,8770,0
|
|
20231123,163700,88463570,8770,8770,8770,8770,0
|
|
20231123,163600,88463570,8770,8770,8770,8770,0
|
|
20231123,163500,88463570,8770,8770,8770,8770,0
|
|
20231123,163400,88463570,8770,8770,8770,8770,0
|
|
20231123,163300,88463570,8770,8770,8770,8770,0
|
|
20231123,163200,88463570,8770,8770,8770,8770,0
|
|
20231123,163100,88463570,8770,8770,8770,8770,0
|
|
20231123,163000,88463570,8770,8770,8770,8770,0
|
|
20231123,162900,88463570,8770,8770,8770,8770,0
|
|
20231123,162800,88463570,8770,8770,8770,8770,0
|
|
20231123,162700,88463570,8770,8770,8770,8770,0
|
|
20231123,162600,88463570,8770,8770,8770,8770,0
|
|
20231123,162500,88463570,8770,8770,8770,8770,0
|
|
20231123,162400,88463570,8770,8770,8770,8770,0
|
|
20231123,162300,88463570,8770,8770,8770,8770,0
|
|
20231123,162200,88463570,8770,8770,8770,8770,0
|
|
20231123,162100,88463570,8770,8770,8770,8770,803
|
|
20231123,162000,88463570,8770,8770,8770,8770,0
|
|
20231123,161900,88463570,8770,8770,8770,8770,0
|
|
20231123,161800,88463570,8770,8770,8770,8770,0
|
|
20231123,161700,88463570,8770,8770,8770,8770,0
|
|
20231123,161600,88463570,8770,8770,8770,8770,0
|
|
20231123,161500,88463570,8770,8770,8770,8770,0
|
|
20231123,161400,88463570,8770,8770,8770,8770,0
|
|
20231123,161300,88463570,8770,8770,8770,8770,0
|
|
20231123,161200,88463570,8770,8770,8770,8770,0
|
|
20231123,161100,88463570,8770,8770,8770,8770,0
|
|
20231123,161000,88463570,8770,8770,8770,8770,0
|
|
20231123,160900,88463570,8770,8770,8770,8770,0
|
|
20231123,160800,88463570,8770,8770,8770,8770,0
|
|
20231123,160700,88463570,8770,8770,8770,8770,0
|
|
20231123,160600,88463570,8770,8770,8770,8770,0
|
|
20231123,160500,88463570,8770,8770,8770,8770,0
|
|
20231123,160400,88463570,8770,8770,8770,8770,0
|
|
20231123,160300,88463570,8770,8770,8770,8770,0
|
|
20231123,160200,88463570,8770,8770,8770,8770,0
|
|
20231123,160100,88463570,8770,8770,8770,8770,0
|
|
20231123,160000,88463570,8770,8770,8770,8770,0
|
|
20231123,155900,88463570,8770,8770,8770,8770,0
|
|
20231123,155800,88463570,8770,8770,8770,8770,0
|
|
20231123,155700,88463570,8770,8770,8770,8770,0
|
|
20231123,155600,88463570,8770,8770,8770,8770,0
|
|
20231123,155500,88463570,8770,8770,8770,8770,0
|
|
20231123,155400,88463570,8770,8770,8770,8770,0
|
|
20231123,155300,88463570,8770,8770,8770,8770,0
|
|
20231123,155200,88463570,8770,8770,8770,8770,0
|
|
20231123,155100,88463570,8770,8770,8770,8770,803
|
|
20231123,155000,88463570,8770,8770,8770,8770,0
|
|
20231123,154900,88463570,8770,8770,8770,8770,0
|
|
20231123,154800,88463570,8770,8770,8770,8770,0
|
|
20231123,154700,88463570,8770,8770,8770,8770,0
|
|
20231123,154600,88463570,8770,8770,8770,8770,0
|
|
20231123,154500,88463570,8770,8770,8770,8770,0
|
|
20231123,154400,88463570,8770,8770,8770,8770,0
|
|
20231123,154300,88463570,8770,8770,8770,8770,0
|
|
20231123,154200,88463570,8770,8770,8770,8770,0
|
|
20231123,154100,88463570,8770,8770,8770,8770,0
|
|
20231123,154000,88463570,8770,8770,8770,8770,0
|
|
20231123,153900,88463570,8770,8770,8770,8770,0
|
|
20231123,153800,88463570,8770,8770,8770,8770,0
|
|
20231123,153700,88463570,8770,8770,8770,8770,0
|
|
20231123,153600,88463570,8770,8770,8770,8770,0
|
|
20231123,153500,88463570,8770,8770,8770,8770,0
|
|
20231123,153400,88463570,8770,8770,8770,8770,0
|
|
20231123,153300,88463570,8770,8770,8770,8770,0
|
|
20231123,153200,88463570,8770,8770,8770,8770,0
|
|
20231123,153100,88463570,8770,8770,8770,8770,0
|
|
20231123,153000,88463570,8770,8770,8770,8770,803
|
|
20231123,152900,81421260,8820,8820,8820,8820,0
|
|
20231123,152800,81421260,8820,8820,8820,8820,0
|
|
20231123,152700,81421260,8820,8820,8820,8820,0
|
|
20231123,152600,81421260,8820,8820,8820,8820,0
|
|
20231123,152500,81421260,8820,8820,8820,8820,0
|
|
20231123,152400,81421260,8820,8820,8820,8820,0
|
|
20231123,152300,81421260,8820,8820,8820,8820,0
|
|
20231123,152200,81421260,8820,8820,8820,8820,0
|
|
20231123,152100,81421260,8820,8820,8820,8820,0
|
|
20231123,152000,81421260,8820,8820,8820,8820,0
|
|
20231123,151900,81421260,8820,8810,8820,8810,3
|
|
20231123,151800,81394820,8820,8820,8820,8820,0
|
|
20231123,151700,81394820,8820,8790,8820,8790,12
|
|
20231123,151600,81289310,8790,8790,8790,8790,0
|
|
20231123,151500,81289310,8790,8790,8790,8790,50
|
|
20231123,151400,80849810,8790,8790,8790,8790,200
|
|
20231123,151300,79091810,8780,8780,8780,8780,0
|
|
20231123,151200,79091810,8780,8780,8780,8780,0
|
|
20231123,151100,79091810,8780,8780,8780,8780,0
|
|
20231123,151000,79091810,8780,8780,8780,8780,90
|
|
20231123,150900,78301610,8770,8770,8770,8770,1
|
|
20231123,150800,78292840,8780,8780,8780,8780,4
|
|
20231123,150700,78257720,8780,8780,8780,8780,5
|
|
20231123,150600,78213820,8780,8780,8780,8780,101
|
|
20231123,150500,77327040,8780,8780,8780,8780,518
|
|
20231123,150400,72779000,8780,8780,8780,8780,2
|
|
20231123,150300,72761440,8780,8780,8780,8780,0
|
|
20231123,150200,72761440,8780,8780,8780,8780,1
|
|
20231123,150100,72752660,8790,8790,8790,8790,151
|
|
20231123,150000,71425370,8800,8800,8800,8800,0
|
|
20231123,145900,71425370,8800,8800,8800,8800,0
|
|
20231123,145800,71425370,8800,8800,8800,8800,0
|
|
20231123,145700,71425370,8800,8800,8800,8800,2
|
|
20231123,145600,71407770,8800,8800,8800,8800,0
|
|
20231123,145500,71407770,8800,8800,8800,8800,1
|
|
20231123,145400,71398970,8790,8790,8790,8790,0
|
|
20231123,145300,71398970,8790,8790,8790,8790,0
|
|
20231123,145200,71398970,8790,8790,8790,8790,0
|
|
20231123,145100,71398970,8790,8790,8790,8790,0
|
|
20231123,145000,71398970,8790,8790,8790,8790,3
|
|
20231123,144900,71372600,8790,8790,8790,8790,0
|
|
20231123,144800,71372600,8790,8790,8790,8790,0
|
|
20231123,144700,71372600,8790,8790,8790,8790,0
|
|
20231123,144600,71372600,8790,8790,8790,8790,0
|
|
20231123,144500,71372600,8790,8790,8790,8790,0
|
|
20231123,144400,71372600,8790,8790,8790,8790,0
|
|
20231123,144300,71372600,8790,8790,8790,8790,45
|
|
20231123,144200,70977050,8790,8790,8790,8790,0
|
|
20231123,144100,70977050,8790,8790,8790,8790,0
|
|
20231123,144000,70977050,8790,8790,8790,8790,0
|
|
20231123,143900,70977050,8790,8790,8790,8790,0
|
|
20231123,143800,70977050,8790,8790,8790,8790,0
|
|
20231123,143700,70977050,8790,8790,8790,8790,0
|
|
20231123,143600,70977050,8790,8790,8790,8790,0
|
|
20231123,143500,70977050,8790,8790,8790,8790,0
|
|
20231123,143400,70977050,8790,8790,8790,8790,0
|
|
20231123,143300,70977050,8790,8790,8790,8790,6
|
|
20231123,143200,70924310,8790,8790,8790,8790,0
|
|
20231123,143100,70924310,8790,8790,8790,8790,0
|
|
20231123,143000,70924310,8790,8790,8790,8790,1
|
|
20231123,142900,70915520,8800,8800,8800,8800,0
|
|
20231123,142800,70915520,8800,8800,8800,8800,0
|
|
20231123,142700,70915520,8800,8790,8800,8790,500
|
|
20231123,142600,66515570,8790,8790,8790,8790,0
|
|
20231123,142500,66515570,8790,8790,8790,8790,0
|
|
20231123,142400,66515570,8790,8790,8790,8790,0
|
|
20231123,142300,66515570,8790,8790,8790,8790,4
|
|
20231123,142200,66480410,8790,8790,8790,8790,115
|
|
20231123,142100,65469560,8790,8790,8790,8790,0
|
|
20231123,142000,65469560,8790,8790,8790,8790,3
|
|
20231123,141900,65443190,8800,8800,8800,8800,0
|
|
20231123,141800,65443190,8800,8800,8800,8800,0
|
|
20231123,141700,65443190,8800,8800,8800,8800,0
|
|
20231123,141600,65443190,8800,8800,8800,8800,0
|
|
20231123,141500,65443190,8800,8800,8800,8800,0
|
|
20231123,141400,65443190,8800,8800,8800,8800,0
|
|
20231123,141300,65443190,8800,8800,8800,8800,0
|
|
20231123,141200,65443190,8800,8800,8800,8800,0
|
|
20231123,141100,65443190,8800,8800,8800,8800,0
|
|
20231123,141000,65443190,8800,8800,8800,8800,0
|
|
20231123,140900,65443190,8800,8800,8800,8800,0
|
|
20231123,140800,65443190,8800,8800,8800,8800,1
|
|
20231123,140700,65434390,8800,8800,8800,8800,0
|
|
20231123,140600,65434390,8800,8800,8800,8800,0
|
|
20231123,140500,65434390,8800,8800,8800,8800,0
|
|
20231123,140400,65434390,8800,8800,8800,8800,0
|
|
20231123,140300,65434390,8800,8800,8800,8800,1
|
|
20231123,140200,65425590,8800,8800,8800,8800,0
|
|
20231123,140100,65425590,8800,8800,8800,8800,0
|
|
20231123,140000,65425590,8800,8800,8800,8800,0
|
|
20231123,135900,65425590,8800,8800,8800,8800,0
|
|
20231123,135800,65425590,8800,8800,8800,8800,0
|
|
20231123,135700,65425590,8800,8800,8800,8800,3
|
|
20231123,135600,65399190,8800,8800,8800,8800,0
|
|
20231123,135500,65399190,8800,8800,8800,8800,0
|
|
20231123,135400,65399190,8800,8800,8800,8800,4
|
|
20231123,135300,65363990,8800,8800,8800,8800,1
|
|
20231123,135200,65355190,8790,8790,8790,8790,0
|
|
20231123,135100,65355190,8790,8790,8790,8790,0
|
|
20231123,135000,65355190,8790,8790,8790,8790,0
|
|
20231123,134900,65355190,8790,8790,8790,8790,0
|
|
20231123,134800,65355190,8790,8790,8790,8790,0
|
|
20231123,134700,65355190,8790,8790,8790,8790,0
|
|
20231123,134600,65355190,8790,8790,8790,8790,0
|
|
20231123,134500,65355190,8790,8790,8790,8790,2
|
|
20231123,134400,65337610,8800,8790,8800,8790,14
|
|
20231123,134300,65214420,8800,8800,8800,8800,0
|
|
20231123,134200,65214420,8800,8800,8800,8800,0
|
|
20231123,134100,65214420,8800,8800,8800,8800,0
|
|
20231123,134000,65214420,8800,8780,8800,8780,12
|
|
20231123,133900,65108840,8800,8800,8800,8800,0
|
|
20231123,133800,65108840,8800,8780,8800,8780,2
|
|
20231123,133700,65091260,8780,8780,8780,8780,0
|
|
20231123,133600,65091260,8780,8780,8780,8780,0
|
|
20231123,133500,65091260,8780,8780,8780,8780,0
|
|
20231123,133400,65091260,8780,8780,8780,8780,0
|
|
20231123,133300,65091260,8780,8780,8780,8780,0
|
|
20231123,133200,65091260,8780,8780,8780,8780,0
|
|
20231123,133100,65091260,8780,8780,8780,8780,0
|
|
20231123,133000,65091260,8780,8780,8780,8780,0
|
|
20231123,132900,65091260,8780,8780,8780,8780,0
|
|
20231123,132800,65091260,8780,8780,8780,8780,0
|
|
20231123,132700,65091260,8780,8780,8780,8780,0
|
|
20231123,132600,65091260,8780,8780,8780,8780,0
|
|
20231123,132500,65091260,8780,8780,8780,8780,0
|
|
20231123,132400,65091260,8780,8780,8780,8780,0
|
|
20231123,132300,65091260,8780,8780,8780,8780,0
|
|
20231123,132200,65091260,8780,8780,8780,8780,0
|
|
20231123,132100,65091260,8780,8780,8780,8780,0
|
|
20231123,132000,65091260,8780,8780,8780,8780,1
|
|
20231123,131900,65082480,8780,8780,8780,8780,3
|
|
20231123,131800,65056140,8780,8780,8780,8780,1
|
|
20231123,131700,65047360,8780,8770,8780,8770,387
|
|
20231123,131600,61653360,8750,8760,8760,8750,5
|
|
20231123,131500,61609600,8760,8780,8780,8760,995
|
|
20231123,131400,52886280,8800,8800,8800,8800,0
|
|
20231123,131300,52886280,8800,8800,8800,8800,0
|
|
20231123,131200,52886280,8800,8800,8800,8800,0
|
|
20231123,131100,52886280,8800,8800,8800,8800,1
|
|
20231123,131000,52877480,8800,8800,8800,8800,0
|
|
20231123,130900,52877480,8800,8800,8800,8800,0
|
|
20231123,130800,52877480,8800,8800,8800,8800,0
|
|
20231123,130700,52877480,8800,8800,8800,8800,0
|
|
20231123,130600,52877480,8800,8800,8800,8800,0
|
|
20231123,130500,52877480,8800,8800,8800,8800,0
|
|
20231123,130400,52877480,8800,8800,8800,8800,0
|
|
20231123,130300,52877480,8800,8800,8800,8800,0
|
|
20231123,130200,52877480,8800,8800,8800,8800,0
|
|
20231123,130100,52877480,8800,8800,8800,8800,0
|
|
20231123,130000,52877480,8800,8800,8800,8800,0
|
|
20231123,125900,52877480,8800,8800,8800,8800,0
|
|
20231123,125800,52877480,8800,8800,8800,8800,0
|
|
20231123,125700,52877480,8800,8800,8800,8800,0
|
|
20231123,125600,52877480,8800,8800,8800,8800,0
|
|
20231123,125500,52877480,8800,8800,8800,8800,1
|
|
20231123,125400,52868680,8780,8780,8780,8780,0
|
|
20231123,125300,52868680,8780,8790,8790,8780,22
|
|
20231123,125200,52675500,8800,8800,8800,8800,0
|
|
20231123,125100,52675500,8800,8800,8800,8800,0
|
|
20231123,125000,52675500,8800,8800,8800,8800,1
|
|
20231123,124900,52666700,8780,8780,8780,8780,0
|
|
20231123,124800,52666700,8780,8780,8780,8780,0
|
|
20231123,124700,52666700,8780,8780,8780,8780,0
|
|
20231123,124600,52666700,8780,8780,8780,8780,0
|
|
20231123,124500,52666700,8780,8780,8780,8780,0
|
|
20231123,124400,52666700,8780,8780,8780,8780,0
|
|
20231123,124300,52666700,8780,8780,8780,8780,0
|
|
20231123,124200,52666700,8780,8780,8780,8780,0
|
|
20231123,124100,52666700,8780,8780,8780,8780,0
|
|
20231123,124000,52666700,8780,8780,8780,8780,0
|
|
20231123,123900,52666700,8780,8780,8780,8780,0
|
|
20231123,123800,52666700,8780,8780,8780,8780,0
|
|
20231123,123700,52666700,8780,8780,8780,8780,0
|
|
20231123,123600,52666700,8780,8780,8780,8780,0
|
|
20231123,123500,52666700,8780,8780,8780,8780,0
|
|
20231123,123400,52666700,8780,8780,8780,8780,3
|
|
20231123,123300,52640360,8820,8820,8820,8820,0
|
|
20231123,123200,52640360,8820,8820,8820,8820,0
|
|
20231123,123100,52640360,8820,8820,8820,8820,0
|
|
20231123,123000,52640360,8820,8820,8820,8820,0
|
|
20231123,122900,52640360,8820,8820,8820,8820,0
|
|
20231123,122800,52640360,8820,8820,8820,8820,0
|
|
20231123,122700,52640360,8820,8820,8820,8820,0
|
|
20231123,122600,52640360,8820,8820,8820,8820,0
|
|
20231123,122500,52640360,8820,8820,8820,8820,0
|
|
20231123,122400,52640360,8820,8820,8820,8820,5
|
|
20231123,122300,52596260,8810,8810,8810,8810,0
|
|
20231123,122200,52596260,8810,8810,8810,8810,2
|
|
20231123,122100,52578640,8810,8810,8810,8810,1
|
|
20231123,122000,52569830,8820,8820,8820,8820,0
|
|
20231123,121900,52569830,8820,8820,8820,8820,10
|
|
20231123,121800,52481630,8820,8800,8820,8800,550
|
|
20231123,121700,47641350,8800,8800,8800,8800,100
|
|
20231123,121600,46761350,8800,8800,8800,8800,0
|
|
20231123,121500,46761350,8800,8800,8800,8800,0
|
|
20231123,121400,46761350,8800,8800,8800,8800,0
|
|
20231123,121300,46761350,8800,8800,8800,8800,0
|
|
20231123,121200,46761350,8800,8800,8800,8800,0
|
|
20231123,121100,46761350,8800,8800,8800,8800,0
|
|
20231123,121000,46761350,8800,8800,8800,8800,0
|
|
20231123,120900,46761350,8800,8800,8800,8800,0
|
|
20231123,120800,46761350,8800,8800,8800,8800,0
|
|
20231123,120700,46761350,8800,8800,8800,8800,0
|
|
20231123,120600,46761350,8800,8800,8800,8800,20
|
|
20231123,120500,46585350,8780,8780,8780,8780,0
|
|
20231123,120400,46585350,8780,8780,8820,8780,1776
|
|
20231123,120300,30991990,8790,8790,8790,8790,301
|
|
20231123,120200,28346200,8800,8800,8800,8800,2
|
|
20231123,120100,28328600,8820,8820,8820,8820,0
|
|
20231123,120000,28328600,8820,8820,8820,8820,0
|
|
20231123,115900,28328600,8820,8820,8820,8820,0
|
|
20231123,115800,28328600,8820,8820,8820,8820,0
|
|
20231123,115700,28328600,8820,8820,8820,8820,0
|
|
20231123,115600,28328600,8820,8820,8820,8820,0
|
|
20231123,115500,28328600,8820,8820,8820,8820,0
|
|
20231123,115400,28328600,8820,8820,8820,8820,1
|
|
20231123,115300,28319780,8810,8810,8810,8810,0
|
|
20231123,115200,28319780,8810,8810,8810,8810,61
|
|
20231123,115100,27782370,8810,8810,8810,8810,10
|
|
20231123,115000,27694270,8810,8800,8810,8800,459
|
|
20231123,114900,23654350,8800,8800,8800,8800,23
|
|
20231123,114800,23451950,8800,8800,8800,8800,150
|
|
20231123,114700,22131950,8800,8800,8800,8800,10
|
|
20231123,114600,22043950,8800,8800,8800,8800,0
|
|
20231123,114500,22043950,8800,8800,8800,8800,190
|
|
20231123,114400,20371950,8810,8810,8810,8810,47
|
|
20231123,114300,19957880,8810,8810,8810,8810,11
|
|
20231123,114200,19860970,8810,8810,8810,8810,0
|
|
20231123,114100,19860970,8810,8810,8810,8810,0
|
|
20231123,114000,19860970,8810,8810,8810,8810,1
|
|
20231123,113900,19852160,8810,8810,8810,8810,0
|
|
20231123,113800,19852160,8810,8810,8810,8810,0
|
|
20231123,113700,19852160,8810,8810,8810,8810,0
|
|
20231123,113600,19852160,8810,8810,8810,8810,0
|
|
20231123,113500,19852160,8810,8810,8810,8810,0
|
|
20231123,113400,19852160,8810,8810,8810,8810,0
|
|
20231123,113300,19852160,8810,8810,8810,8810,0
|
|
20231123,113200,19852160,8810,8810,8810,8810,0
|
|
20231123,113100,19852160,8810,8820,8820,8810,218
|
|
20231123,113000,17931540,8850,8850,8850,8850,0
|
|
20231123,112900,17931540,8850,8850,8850,8850,0
|
|
20231123,112800,17931540,8850,8850,8850,8850,0
|
|
20231123,112700,17931540,8850,8850,8850,8850,1
|
|
20231123,112600,17922690,8820,8820,8820,8820,0
|
|
20231123,112500,17922690,8820,8820,8820,8820,0
|
|
20231123,112400,17922690,8820,8820,8820,8820,0
|
|
20231123,112300,17922690,8820,8820,8820,8820,0
|
|
20231123,112200,17922690,8820,8820,8820,8820,0
|
|
20231123,112100,17922690,8820,8820,8820,8820,0
|
|
20231123,112000,17922690,8820,8820,8820,8820,0
|
|
20231123,111900,17922690,8820,8820,8820,8820,1
|
|
20231123,111800,17913870,8810,8810,8810,8810,0
|
|
20231123,111700,17913870,8810,8840,8840,8810,877
|
|
20231123,111600,10178440,8840,8840,8840,8840,0
|
|
20231123,111500,10178440,8840,8840,8840,8840,0
|
|
20231123,111400,10178440,8840,8840,8840,8840,0
|
|
20231123,111300,10178440,8840,8840,8840,8840,0
|
|
20231123,111200,10178440,8840,8840,8840,8840,0
|
|
20231123,111100,10178440,8840,8840,8840,8840,0
|
|
20231123,111000,10178440,8840,8840,8840,8840,0
|
|
20231123,110900,10178440,8840,8850,8850,8840,101
|
|
20231123,110800,9285230,8860,8860,8860,8860,0
|
|
20231123,110700,9285230,8860,8860,8860,8860,0
|
|
20231123,110600,9285230,8860,8860,8860,8860,0
|
|
20231123,110500,9285230,8860,8860,8860,8860,0
|
|
20231123,110400,9285230,8860,8860,8860,8860,0
|
|
20231123,110300,9285230,8860,8860,8860,8860,0
|
|
20231123,110200,9285230,8860,8860,8860,8860,3
|
|
20231123,110100,9258650,8860,8860,8860,8860,0
|
|
20231123,110000,9258650,8860,8860,8860,8860,50
|
|
20231123,105900,8815650,8850,8850,8850,8850,0
|
|
20231123,105800,8815650,8850,8850,8850,8850,14
|
|
20231123,105700,8691750,8850,8850,8850,8850,0
|
|
20231123,105600,8691750,8850,8850,8850,8850,0
|
|
20231123,105500,8691750,8850,8850,8850,8850,0
|
|
20231123,105400,8691750,8850,8850,8850,8850,0
|
|
20231123,105300,8691750,8850,8850,8850,8850,0
|
|
20231123,105200,8691750,8850,8850,8850,8850,0
|
|
20231123,105100,8691750,8850,8850,8850,8850,1
|
|
20231123,105000,8682900,8850,8850,8850,8850,0
|
|
20231123,104900,8682900,8850,8850,8850,8850,0
|
|
20231123,104800,8682900,8850,8850,8850,8850,0
|
|
20231123,104700,8682900,8850,8850,8850,8850,0
|
|
20231123,104600,8682900,8850,8850,8850,8850,0
|
|
20231123,104500,8682900,8850,8850,8850,8850,0
|
|
20231123,104400,8682900,8850,8850,8850,8850,22
|
|
20231123,104300,8488200,8850,8850,8850,8850,0
|
|
20231123,104200,8488200,8850,8850,8850,8850,2
|
|
20231123,104100,8470500,8850,8850,8850,8850,0
|
|
20231123,104000,8470500,8850,8850,8850,8850,0
|
|
20231123,103900,8470500,8850,8850,8850,8850,0
|
|
20231123,103800,8470500,8850,8850,8850,8850,0
|
|
20231123,103700,8470500,8850,8850,8850,8850,0
|
|
20231123,103600,8470500,8850,8850,8850,8850,0
|
|
20231123,103500,8470500,8850,8850,8850,8850,0
|
|
20231123,103400,8470500,8850,8850,8850,8850,337
|
|
20231123,103300,5488050,8850,8850,8850,8850,9
|
|
20231123,103200,5408400,8850,8850,8850,8850,100
|
|
20231123,103100,4523400,8850,8850,8850,8850,52
|
|
20231123,103000,4063200,8850,8840,8850,8840,86
|
|
20231123,102900,3302940,8840,8840,8840,8840,0
|
|
20231123,102800,3302940,8840,8840,8840,8840,0
|
|
20231123,102700,3302940,8840,8840,8840,8840,0
|
|
20231123,102600,3302940,8840,8840,8840,8840,2
|
|
20231123,102500,3285260,8840,8840,8840,8840,10
|
|
20231123,102400,3196860,8850,8850,8850,8850,0
|
|
20231123,102300,3196860,8850,8850,8850,8850,0
|
|
20231123,102200,3196860,8850,8850,8850,8850,0
|
|
20231123,102100,3196860,8850,8850,8850,8850,0
|
|
20231123,102000,3196860,8850,8850,8850,8850,0
|
|
20231123,101900,3196860,8850,8850,8850,8850,0
|
|
20231123,101800,3196860,8850,8850,8850,8850,0
|
|
20231123,101700,3196860,8850,8850,8850,8850,0
|
|
20231123,101600,3196860,8850,8850,8850,8850,0
|
|
20231123,101500,3196860,8850,8850,8850,8850,0
|
|
20231123,101400,3196860,8850,8850,8850,8850,0
|
|
20231123,101300,3196860,8850,8850,8850,8850,0
|
|
20231123,101200,3196860,8850,8850,8850,8850,0
|
|
20231123,101100,3196860,8850,8850,8850,8850,0
|
|
20231123,101000,3196860,8850,8850,8850,8850,0
|
|
20231123,100900,3196860,8850,8850,8850,8850,0
|
|
20231123,100800,3196860,8850,8850,8850,8850,0
|
|
20231123,100700,3196860,8850,8850,8850,8850,0
|
|
20231123,100600,3196860,8850,8850,8850,8850,0
|
|
20231123,100500,3196860,8850,8850,8850,8850,0
|
|
20231123,100400,3196860,8850,8850,8850,8850,0
|
|
20231123,100300,3196860,8850,8850,8850,8850,0
|
|
20231123,100200,3196860,8850,8850,8850,8850,0
|
|
20231123,100100,3196860,8850,8850,8850,8850,10
|
|
20231123,100000,3108360,8860,8860,8860,8860,0
|
|
20231123,095900,3108360,8860,8860,8860,8860,0
|
|
20231123,095800,3108360,8860,8860,8860,8860,0
|
|
20231123,095700,3108360,8860,8860,8860,8860,0
|
|
20231123,095600,3108360,8860,8860,8860,8860,0
|
|
20231123,095500,3108360,8860,8860,8860,8860,0
|
|
20231123,095400,3108360,8860,8860,8860,8860,1
|
|
20231123,095300,3099500,8860,8860,8860,8860,0
|
|
20231123,095200,3099500,8860,8860,8860,8860,0
|
|
20231123,095100,3099500,8860,8860,8860,8860,0
|
|
20231123,095000,3099500,8860,8860,8860,8860,0
|
|
20231123,094900,3099500,8860,8860,8860,8860,0
|
|
20231123,094800,3099500,8860,8860,8860,8860,10
|
|
20231123,094700,3010900,8860,8860,8860,8860,0
|
|
20231123,094600,3010900,8860,8860,8860,8860,1
|
|
20231123,094500,3002040,8860,8860,8860,8860,0
|
|
20231123,094400,3002040,8860,8860,8860,8860,1
|
|
20231123,094300,2993180,8820,8820,8820,8820,1
|
|
20231123,094200,2984360,8860,8860,8860,8860,0
|
|
20231123,094100,2984360,8860,8860,8860,8860,0
|
|
20231123,094000,2984360,8860,8860,8860,8860,0
|
|
20231123,093900,2984360,8860,8860,8860,8860,0
|
|
20231123,093800,2984360,8860,8860,8860,8860,0
|
|
20231123,093700,2984360,8860,8860,8860,8860,0
|
|
20231123,093600,2984360,8860,8860,8860,8860,0
|
|
20231123,093500,2984360,8860,8860,8860,8860,0
|
|
20231123,093400,2984360,8860,8860,8860,8860,1
|
|
20231123,093300,2975500,8860,8860,8860,8860,1
|
|
20231123,093200,2966640,8820,8820,8820,8820,30
|
|
20231123,093100,2702040,8860,8860,8860,8860,0
|
|
20231123,093000,2702040,8860,8860,8860,8860,1
|
|
20231123,092900,2693180,8860,8860,8860,8860,0
|
|
20231123,092800,2693180,8860,8860,8860,8860,0
|
|
20231123,092700,2693180,8860,8860,8860,8860,0
|
|
20231123,092600,2693180,8860,8860,8860,8860,0
|
|
20231123,092500,2693180,8860,8860,8860,8860,0
|
|
20231123,092400,2693180,8860,8860,8860,8860,0
|
|
20231123,092300,2693180,8860,8850,8860,8850,200
|
|
20231123,092200,921280,8850,8850,8850,8850,10
|
|
20231123,092100,832780,8860,8860,8860,8860,0
|
|
20231123,092000,832780,8860,8860,8860,8860,0
|
|
20231123,091900,832780,8860,8860,8860,8860,0
|
|
20231123,091800,832780,8860,8860,8860,8860,1
|
|
20231123,091700,823920,8780,8780,8780,8780,15
|
|
20231123,091600,692220,8860,8860,8860,8860,3
|
|
20231123,091500,665640,8860,8860,8860,8860,0
|
|
20231123,091400,665640,8860,8860,8860,8860,0
|
|
20231123,091300,665640,8860,8860,8860,8860,0
|
|
20231123,091200,665640,8860,8860,8860,8860,50
|
|
20231123,091100,222640,8860,8860,8860,8860,0
|
|
20231123,091000,222640,8860,8860,8860,8860,0
|
|
20231123,090900,222640,8860,8860,8860,8860,0
|
|
20231123,090800,222640,8860,8860,8860,8860,0
|
|
20231123,090700,222640,8860,8860,8860,8860,0
|
|
20231123,090600,222640,8860,8860,8860,8860,0
|
|
20231123,090500,222640,8860,8890,8890,8860,3
|
|
20231123,090400,196010,8900,8900,8900,8900,0
|
|
20231123,090300,196010,8900,8900,8900,8900,0
|
|
20231123,090200,196010,8900,8900,8900,8900,0
|
|
20231123,090100,196010,8900,8900,8900,8900,0
|
|
20231123,090000,196010,8900,8910,8910,8900,22
|