631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,192800,38145410,8820,8820,8820,8820,354
|
|
20231128,192700,38145410,8820,8820,8820,8820,0
|
|
20231128,192600,38145410,8820,8820,8820,8820,0
|
|
20231128,192500,38145410,8820,8820,8820,8820,0
|
|
20231128,192400,38145410,8820,8820,8820,8820,0
|
|
20231128,192300,38145410,8820,8820,8820,8820,0
|
|
20231128,192200,38145410,8820,8820,8820,8820,0
|
|
20231128,192100,38145410,8820,8820,8820,8820,0
|
|
20231128,192000,38145410,8820,8820,8820,8820,0
|
|
20231128,191900,38145410,8820,8820,8820,8820,0
|
|
20231128,191800,38145410,8820,8820,8820,8820,0
|
|
20231128,191700,38145410,8820,8820,8820,8820,0
|
|
20231128,191600,38145410,8820,8820,8820,8820,0
|
|
20231128,191500,38145410,8820,8820,8820,8820,0
|
|
20231128,191400,38145410,8820,8820,8820,8820,0
|
|
20231128,191300,38145410,8820,8820,8820,8820,0
|
|
20231128,191200,38145410,8820,8820,8820,8820,0
|
|
20231128,191100,38145410,8820,8820,8820,8820,0
|
|
20231128,191000,38145410,8820,8820,8820,8820,0
|
|
20231128,190900,38145410,8820,8820,8820,8820,0
|
|
20231128,190800,38145410,8820,8820,8820,8820,0
|
|
20231128,190700,38145410,8820,8820,8820,8820,0
|
|
20231128,190600,38145410,8820,8820,8820,8820,0
|
|
20231128,190500,38145410,8820,8820,8820,8820,0
|
|
20231128,190400,38145410,8820,8820,8820,8820,0
|
|
20231128,190300,38145410,8820,8820,8820,8820,0
|
|
20231128,190200,38145410,8820,8820,8820,8820,0
|
|
20231128,190100,38145410,8820,8820,8820,8820,0
|
|
20231128,190000,38145410,8820,8820,8820,8820,0
|
|
20231128,185900,38145410,8820,8820,8820,8820,0
|
|
20231128,185800,38145410,8820,8820,8820,8820,354
|
|
20231128,185700,38145410,8820,8820,8820,8820,0
|
|
20231128,185600,38145410,8820,8820,8820,8820,0
|
|
20231128,185500,38145410,8820,8820,8820,8820,0
|
|
20231128,185400,38145410,8820,8820,8820,8820,0
|
|
20231128,185300,38145410,8820,8820,8820,8820,0
|
|
20231128,185200,38145410,8820,8820,8820,8820,0
|
|
20231128,185100,38145410,8820,8820,8820,8820,0
|
|
20231128,185000,38145410,8820,8820,8820,8820,0
|
|
20231128,184900,38145410,8820,8820,8820,8820,0
|
|
20231128,184800,38145410,8820,8820,8820,8820,0
|
|
20231128,184700,38145410,8820,8820,8820,8820,0
|
|
20231128,184600,38145410,8820,8820,8820,8820,0
|
|
20231128,184500,38145410,8820,8820,8820,8820,0
|
|
20231128,184400,38145410,8820,8820,8820,8820,0
|
|
20231128,184300,38145410,8820,8820,8820,8820,0
|
|
20231128,184200,38145410,8820,8820,8820,8820,0
|
|
20231128,184100,38145410,8820,8820,8820,8820,0
|
|
20231128,184000,38145410,8820,8820,8820,8820,0
|
|
20231128,183900,38145410,8820,8820,8820,8820,0
|
|
20231128,183800,38145410,8820,8820,8820,8820,0
|
|
20231128,183700,38145410,8820,8820,8820,8820,0
|
|
20231128,183600,38145410,8820,8820,8820,8820,0
|
|
20231128,183500,38145410,8820,8820,8820,8820,0
|
|
20231128,183400,38145410,8820,8820,8820,8820,0
|
|
20231128,183300,38145410,8820,8820,8820,8820,0
|
|
20231128,183200,38145410,8820,8820,8820,8820,0
|
|
20231128,183100,38145410,8820,8820,8820,8820,0
|
|
20231128,183000,38145410,8820,8820,8820,8820,0
|
|
20231128,182900,38145410,8820,8820,8820,8820,0
|
|
20231128,182800,38145410,8820,8820,8820,8820,354
|
|
20231128,182700,38145410,8820,8820,8820,8820,0
|
|
20231128,182600,38145410,8820,8820,8820,8820,0
|
|
20231128,182500,38145410,8820,8820,8820,8820,0
|
|
20231128,182400,38145410,8820,8820,8820,8820,0
|
|
20231128,182300,38145410,8820,8820,8820,8820,0
|
|
20231128,182200,38145410,8820,8820,8820,8820,0
|
|
20231128,182100,38145410,8820,8820,8820,8820,0
|
|
20231128,182000,38145410,8820,8820,8820,8820,0
|
|
20231128,181900,38145410,8820,8820,8820,8820,0
|
|
20231128,181800,38145410,8820,8820,8820,8820,0
|
|
20231128,181700,38145410,8820,8820,8820,8820,0
|
|
20231128,181600,38145410,8820,8820,8820,8820,0
|
|
20231128,181500,38145410,8820,8820,8820,8820,0
|
|
20231128,181400,38145410,8820,8820,8820,8820,0
|
|
20231128,181300,38145410,8820,8820,8820,8820,0
|
|
20231128,181200,38145410,8820,8820,8820,8820,0
|
|
20231128,181100,38145410,8820,8820,8820,8820,0
|
|
20231128,181000,38145410,8820,8820,8820,8820,0
|
|
20231128,180900,38145410,8820,8820,8820,8820,0
|
|
20231128,180800,38145410,8820,8820,8820,8820,0
|
|
20231128,180700,38145410,8820,8820,8820,8820,0
|
|
20231128,180600,38145410,8820,8820,8820,8820,0
|
|
20231128,180500,38145410,8820,8820,8820,8820,0
|
|
20231128,180400,38145410,8820,8820,8820,8820,0
|
|
20231128,180300,38145410,8820,8820,8820,8820,0
|
|
20231128,180200,38145410,8820,8820,8820,8820,0
|
|
20231128,180100,38145410,8820,8820,8820,8820,0
|
|
20231128,180000,38145410,8820,8820,8820,8820,0
|
|
20231128,175900,38145410,8820,8820,8820,8820,0
|
|
20231128,175800,38145410,8820,8820,8820,8820,354
|
|
20231128,175700,38145410,8820,8820,8820,8820,0
|
|
20231128,175600,38145410,8820,8820,8820,8820,0
|
|
20231128,175500,38145410,8820,8820,8820,8820,0
|
|
20231128,175400,38145410,8820,8820,8820,8820,0
|
|
20231128,175300,38145410,8820,8820,8820,8820,0
|
|
20231128,175200,38145410,8820,8820,8820,8820,0
|
|
20231128,175100,38145410,8820,8820,8820,8820,0
|
|
20231128,175000,38145410,8820,8820,8820,8820,0
|
|
20231128,174900,38145410,8820,8820,8820,8820,0
|
|
20231128,174800,38145410,8820,8820,8820,8820,0
|
|
20231128,174700,38145410,8820,8820,8820,8820,0
|
|
20231128,174600,38145410,8820,8820,8820,8820,0
|
|
20231128,174500,38145410,8820,8820,8820,8820,0
|
|
20231128,174400,38145410,8820,8820,8820,8820,0
|
|
20231128,174300,38145410,8820,8820,8820,8820,0
|
|
20231128,174200,38145410,8820,8820,8820,8820,0
|
|
20231128,174100,38145410,8820,8820,8820,8820,0
|
|
20231128,174000,38145410,8820,8820,8820,8820,0
|
|
20231128,173900,38145410,8820,8820,8820,8820,0
|
|
20231128,173800,38145410,8820,8820,8820,8820,0
|
|
20231128,173700,38145410,8820,8820,8820,8820,0
|
|
20231128,173600,38145410,8820,8820,8820,8820,0
|
|
20231128,173500,38145410,8820,8820,8820,8820,0
|
|
20231128,173400,38145410,8820,8820,8820,8820,0
|
|
20231128,173300,38145410,8820,8820,8820,8820,0
|
|
20231128,173200,38145410,8820,8820,8820,8820,0
|
|
20231128,173100,38145410,8820,8820,8820,8820,0
|
|
20231128,173000,38145410,8820,8820,8820,8820,0
|
|
20231128,172900,38145410,8820,8820,8820,8820,0
|
|
20231128,172800,38145410,8820,8820,8820,8820,354
|
|
20231128,172700,38145410,8820,8820,8820,8820,0
|
|
20231128,172600,38145410,8820,8820,8820,8820,0
|
|
20231128,172500,38145410,8820,8820,8820,8820,0
|
|
20231128,172400,38145410,8820,8820,8820,8820,0
|
|
20231128,172300,38145410,8820,8820,8820,8820,0
|
|
20231128,172200,38145410,8820,8820,8820,8820,0
|
|
20231128,172100,38145410,8820,8820,8820,8820,0
|
|
20231128,172000,38145410,8820,8820,8820,8820,0
|
|
20231128,171900,38145410,8820,8820,8820,8820,0
|
|
20231128,171800,38145410,8820,8820,8820,8820,0
|
|
20231128,171700,38145410,8820,8820,8820,8820,0
|
|
20231128,171600,38145410,8820,8820,8820,8820,0
|
|
20231128,171500,38145410,8820,8820,8820,8820,0
|
|
20231128,171400,38145410,8820,8820,8820,8820,0
|
|
20231128,171300,38145410,8820,8820,8820,8820,0
|
|
20231128,171200,38145410,8820,8820,8820,8820,0
|
|
20231128,171100,38145410,8820,8820,8820,8820,0
|
|
20231128,171000,38145410,8820,8820,8820,8820,0
|
|
20231128,170900,38145410,8820,8820,8820,8820,0
|
|
20231128,170800,38145410,8820,8820,8820,8820,0
|
|
20231128,170700,38145410,8820,8820,8820,8820,0
|
|
20231128,170600,38145410,8820,8820,8820,8820,0
|
|
20231128,170500,38145410,8820,8820,8820,8820,0
|
|
20231128,170400,38145410,8820,8820,8820,8820,0
|
|
20231128,170300,38145410,8820,8820,8820,8820,0
|
|
20231128,170200,38145410,8820,8820,8820,8820,0
|
|
20231128,170100,38145410,8820,8820,8820,8820,0
|
|
20231128,170000,38145410,8820,8820,8820,8820,0
|
|
20231128,165900,38145410,8820,8820,8820,8820,0
|
|
20231128,165800,38145410,8820,8820,8820,8820,354
|
|
20231128,165700,38145410,8820,8820,8820,8820,0
|
|
20231128,165600,38145410,8820,8820,8820,8820,0
|
|
20231128,165500,38145410,8820,8820,8820,8820,0
|
|
20231128,165400,38145410,8820,8820,8820,8820,0
|
|
20231128,165300,38145410,8820,8820,8820,8820,0
|
|
20231128,165200,38145410,8820,8820,8820,8820,0
|
|
20231128,165100,38145410,8820,8820,8820,8820,0
|
|
20231128,165000,38145410,8820,8820,8820,8820,0
|
|
20231128,164900,38145410,8820,8820,8820,8820,0
|
|
20231128,164800,38145410,8820,8820,8820,8820,0
|
|
20231128,164700,38145410,8820,8820,8820,8820,0
|
|
20231128,164600,38145410,8820,8820,8820,8820,0
|
|
20231128,164500,38145410,8820,8820,8820,8820,0
|
|
20231128,164400,38145410,8820,8820,8820,8820,0
|
|
20231128,164300,38145410,8820,8820,8820,8820,0
|
|
20231128,164200,38145410,8820,8820,8820,8820,0
|
|
20231128,164100,38145410,8820,8820,8820,8820,0
|
|
20231128,164000,38145410,8820,8820,8820,8820,0
|
|
20231128,163900,38145410,8820,8820,8820,8820,0
|
|
20231128,163800,38145410,8820,8820,8820,8820,0
|
|
20231128,163700,38145410,8820,8820,8820,8820,0
|
|
20231128,163600,38145410,8820,8820,8820,8820,0
|
|
20231128,163500,38145410,8820,8820,8820,8820,0
|
|
20231128,163400,38145410,8820,8820,8820,8820,0
|
|
20231128,163300,38145410,8820,8820,8820,8820,0
|
|
20231128,163200,38145410,8820,8820,8820,8820,0
|
|
20231128,163100,38145410,8820,8820,8820,8820,0
|
|
20231128,163000,38145410,8820,8820,8820,8820,0
|
|
20231128,162900,38145410,8820,8820,8820,8820,0
|
|
20231128,162800,38145410,8820,8820,8820,8820,354
|
|
20231128,162700,38145410,8820,8820,8820,8820,0
|
|
20231128,162600,38145410,8820,8820,8820,8820,0
|
|
20231128,162500,38145410,8820,8820,8820,8820,0
|
|
20231128,162400,38145410,8820,8820,8820,8820,0
|
|
20231128,162300,38145410,8820,8820,8820,8820,0
|
|
20231128,162200,38145410,8820,8820,8820,8820,0
|
|
20231128,162100,38145410,8820,8820,8820,8820,0
|
|
20231128,162000,38145410,8820,8820,8820,8820,0
|
|
20231128,161900,38145410,8820,8820,8820,8820,0
|
|
20231128,161800,38145410,8820,8820,8820,8820,0
|
|
20231128,161700,38145410,8820,8820,8820,8820,0
|
|
20231128,161600,38145410,8820,8820,8820,8820,0
|
|
20231128,161500,38145410,8820,8820,8820,8820,0
|
|
20231128,161400,38145410,8820,8820,8820,8820,0
|
|
20231128,161300,38145410,8820,8820,8820,8820,0
|
|
20231128,161200,38145410,8820,8820,8820,8820,0
|
|
20231128,161100,38145410,8820,8820,8820,8820,0
|
|
20231128,161000,38145410,8820,8820,8820,8820,0
|
|
20231128,160900,38145410,8820,8820,8820,8820,0
|
|
20231128,160800,38145410,8820,8820,8820,8820,0
|
|
20231128,160700,38145410,8820,8820,8820,8820,0
|
|
20231128,160600,38145410,8820,8820,8820,8820,0
|
|
20231128,160500,38145410,8820,8820,8820,8820,0
|
|
20231128,160400,38145410,8820,8820,8820,8820,0
|
|
20231128,160300,38145410,8820,8820,8820,8820,0
|
|
20231128,160200,38145410,8820,8820,8820,8820,0
|
|
20231128,160100,38145410,8820,8820,8820,8820,0
|
|
20231128,160000,38145410,8820,8820,8820,8820,0
|
|
20231128,155900,38145410,8820,8820,8820,8820,0
|
|
20231128,155800,38145410,8820,8820,8820,8820,354
|
|
20231128,155700,38145410,8820,8820,8820,8820,0
|
|
20231128,155600,38145410,8820,8820,8820,8820,0
|
|
20231128,155500,38145410,8820,8820,8820,8820,0
|
|
20231128,155400,38145410,8820,8820,8820,8820,0
|
|
20231128,155300,38145410,8820,8820,8820,8820,0
|
|
20231128,155200,38145410,8820,8820,8820,8820,0
|
|
20231128,155100,38145410,8820,8820,8820,8820,0
|
|
20231128,155000,38145410,8820,8820,8820,8820,0
|
|
20231128,154900,38145410,8820,8820,8820,8820,0
|
|
20231128,154800,38145410,8820,8820,8820,8820,0
|
|
20231128,154700,38145410,8820,8820,8820,8820,0
|
|
20231128,154600,38145410,8820,8820,8820,8820,0
|
|
20231128,154500,38145410,8820,8820,8820,8820,0
|
|
20231128,154400,38145410,8820,8820,8820,8820,0
|
|
20231128,154300,38145410,8820,8820,8820,8820,0
|
|
20231128,154200,38145410,8820,8820,8820,8820,0
|
|
20231128,154100,38145410,8820,8820,8820,8820,0
|
|
20231128,154000,38145410,8820,8820,8820,8820,0
|
|
20231128,153900,38145410,8820,8820,8820,8820,0
|
|
20231128,153800,38145410,8820,8820,8820,8820,0
|
|
20231128,153700,38145410,8820,8820,8820,8820,0
|
|
20231128,153600,38145410,8820,8820,8820,8820,0
|
|
20231128,153500,38145410,8820,8820,8820,8820,0
|
|
20231128,153400,38145410,8820,8820,8820,8820,0
|
|
20231128,153300,38145410,8820,8820,8820,8820,0
|
|
20231128,153200,38145410,8820,8820,8820,8820,0
|
|
20231128,153100,38145410,8820,8820,8820,8820,0
|
|
20231128,153000,38145410,8820,8820,8820,8820,354
|
|
20231128,152900,35023130,8830,8830,8830,8830,0
|
|
20231128,152800,35023130,8830,8830,8830,8830,0
|
|
20231128,152700,35023130,8830,8830,8830,8830,0
|
|
20231128,152600,35023130,8830,8830,8830,8830,0
|
|
20231128,152500,35023130,8830,8830,8830,8830,0
|
|
20231128,152400,35023130,8830,8830,8830,8830,0
|
|
20231128,152300,35023130,8830,8830,8830,8830,0
|
|
20231128,152200,35023130,8830,8830,8830,8830,0
|
|
20231128,152100,35023130,8830,8830,8830,8830,0
|
|
20231128,152000,35023130,8830,8830,8830,8830,0
|
|
20231128,151900,35023130,8830,8830,8830,8830,98
|
|
20231128,151800,34157790,8850,8850,8850,8850,1
|
|
20231128,151700,34148940,8830,8830,8830,8830,0
|
|
20231128,151600,34148940,8830,8830,8830,8830,0
|
|
20231128,151500,34148940,8830,8830,8830,8830,0
|
|
20231128,151400,34148940,8830,8830,8830,8830,0
|
|
20231128,151300,34148940,8830,8830,8830,8830,53
|
|
20231128,151200,33680950,8830,8830,8830,8830,121
|
|
20231128,151100,32612520,8830,8830,8830,8830,13
|
|
20231128,151000,32497730,8850,8850,8850,8850,0
|
|
20231128,150900,32497730,8850,8850,8850,8850,0
|
|
20231128,150800,32497730,8850,8850,8850,8850,0
|
|
20231128,150700,32497730,8850,8850,8850,8850,0
|
|
20231128,150600,32497730,8850,8850,8850,8850,0
|
|
20231128,150500,32497730,8850,8850,8850,8850,230
|
|
20231128,150400,30462230,8850,8850,8850,8850,101
|
|
20231128,150300,29568380,8850,8850,8850,8850,0
|
|
20231128,150200,29568380,8850,8850,8850,8850,0
|
|
20231128,150100,29568380,8850,8850,8850,8850,0
|
|
20231128,150000,29568380,8850,8850,8850,8850,0
|
|
20231128,145900,29568380,8850,8850,8850,8850,0
|
|
20231128,145800,29568380,8850,8850,8850,8850,0
|
|
20231128,145700,29568380,8850,8850,8850,8850,0
|
|
20231128,145600,29568380,8850,8850,8850,8850,0
|
|
20231128,145500,29568380,8850,8850,8850,8850,1
|
|
20231128,145400,29559530,8850,8850,8850,8850,0
|
|
20231128,145300,29559530,8850,8850,8850,8850,0
|
|
20231128,145200,29559530,8850,8850,8850,8850,1
|
|
20231128,145100,29550680,8830,8830,8830,8830,0
|
|
20231128,145000,29550680,8830,8830,8830,8830,0
|
|
20231128,144900,29550680,8830,8830,8830,8830,0
|
|
20231128,144800,29550680,8830,8830,8830,8830,0
|
|
20231128,144700,29550680,8830,8830,8830,8830,0
|
|
20231128,144600,29550680,8830,8830,8830,8830,0
|
|
20231128,144500,29550680,8830,8830,8830,8830,0
|
|
20231128,144400,29550680,8830,8830,8830,8830,0
|
|
20231128,144300,29550680,8830,8830,8830,8830,0
|
|
20231128,144200,29550680,8830,8830,8830,8830,0
|
|
20231128,144100,29550680,8830,8830,8830,8830,0
|
|
20231128,144000,29550680,8830,8830,8830,8830,0
|
|
20231128,143900,29550680,8830,8830,8830,8830,0
|
|
20231128,143800,29550680,8830,8850,8850,8830,11
|
|
20231128,143700,29453350,8850,8850,8850,8850,17
|
|
20231128,143600,29302900,8850,8850,8850,8850,0
|
|
20231128,143500,29302900,8850,8850,8850,8850,1
|
|
20231128,143400,29294050,8830,8830,8830,8830,0
|
|
20231128,143300,29294050,8830,8830,8830,8830,0
|
|
20231128,143200,29294050,8830,8830,8830,8830,0
|
|
20231128,143100,29294050,8830,8830,8830,8830,0
|
|
20231128,143000,29294050,8830,8830,8830,8830,3
|
|
20231128,142900,29267560,8830,8830,8830,8830,0
|
|
20231128,142800,29267560,8830,8830,8830,8830,100
|
|
20231128,142700,28384560,8830,8830,8830,8830,0
|
|
20231128,142600,28384560,8830,8830,8830,8830,0
|
|
20231128,142500,28384560,8830,8830,8830,8830,0
|
|
20231128,142400,28384560,8830,8830,8830,8830,0
|
|
20231128,142300,28384560,8830,8830,8830,8830,0
|
|
20231128,142200,28384560,8830,8830,8830,8830,0
|
|
20231128,142100,28384560,8830,8830,8830,8830,0
|
|
20231128,142000,28384560,8830,8830,8830,8830,0
|
|
20231128,141900,28384560,8830,8830,8830,8830,0
|
|
20231128,141800,28384560,8830,8830,8830,8830,0
|
|
20231128,141700,28384560,8830,8830,8830,8830,0
|
|
20231128,141600,28384560,8830,8830,8830,8830,0
|
|
20231128,141500,28384560,8830,8830,8830,8830,2
|
|
20231128,141400,28366900,8830,8830,8830,8830,0
|
|
20231128,141300,28366900,8830,8830,8830,8830,0
|
|
20231128,141200,28366900,8830,8830,8830,8830,0
|
|
20231128,141100,28366900,8830,8830,8830,8830,0
|
|
20231128,141000,28366900,8830,8840,8840,8830,157
|
|
20231128,140900,26980530,8850,8850,8850,8850,0
|
|
20231128,140800,26980530,8850,8850,8850,8850,0
|
|
20231128,140700,26980530,8850,8850,8850,8850,0
|
|
20231128,140600,26980530,8850,8850,8850,8850,0
|
|
20231128,140500,26980530,8850,8850,8850,8850,0
|
|
20231128,140400,26980530,8850,8850,8850,8850,0
|
|
20231128,140300,26980530,8850,8850,8850,8850,0
|
|
20231128,140200,26980530,8850,8850,8850,8850,1
|
|
20231128,140100,26971680,8840,8840,8840,8840,0
|
|
20231128,140000,26971680,8840,8840,8840,8840,0
|
|
20231128,135900,26971680,8840,8840,8840,8840,0
|
|
20231128,135800,26971680,8840,8840,8840,8840,0
|
|
20231128,135700,26971680,8840,8840,8840,8840,0
|
|
20231128,135600,26971680,8840,8840,8840,8840,3
|
|
20231128,135500,26945160,8850,8850,8850,8850,0
|
|
20231128,135400,26945160,8850,8850,8850,8850,0
|
|
20231128,135300,26945160,8850,8850,8850,8850,0
|
|
20231128,135200,26945160,8850,8850,8850,8850,0
|
|
20231128,135100,26945160,8850,8850,8850,8850,304
|
|
20231128,135000,24254760,8850,8850,8850,8850,0
|
|
20231128,134900,24254760,8850,8850,8850,8850,3
|
|
20231128,134800,24228210,8830,8830,8830,8830,128
|
|
20231128,134700,23097970,8840,8840,8840,8840,0
|
|
20231128,134600,23097970,8840,8840,8840,8840,0
|
|
20231128,134500,23097970,8840,8840,8840,8840,0
|
|
20231128,134400,23097970,8840,8840,8840,8840,0
|
|
20231128,134300,23097970,8840,8840,8840,8840,0
|
|
20231128,134200,23097970,8840,8840,8840,8840,0
|
|
20231128,134100,23097970,8840,8840,8840,8840,0
|
|
20231128,134000,23097970,8840,8840,8840,8840,0
|
|
20231128,133900,23097970,8840,8840,8840,8840,0
|
|
20231128,133800,23097970,8840,8840,8840,8840,69
|
|
20231128,133700,22488010,8840,8840,8840,8840,1
|
|
20231128,133600,22479170,8840,8840,8840,8840,0
|
|
20231128,133500,22479170,8840,8840,8840,8840,0
|
|
20231128,133400,22479170,8840,8840,8840,8840,0
|
|
20231128,133300,22479170,8840,8840,8840,8840,0
|
|
20231128,133200,22479170,8840,8840,8840,8840,0
|
|
20231128,133100,22479170,8840,8840,8840,8840,0
|
|
20231128,133000,22479170,8840,8840,8840,8840,39
|
|
20231128,132900,22134410,8850,8850,8850,8850,0
|
|
20231128,132800,22134410,8850,8850,8850,8850,0
|
|
20231128,132700,22134410,8850,8850,8850,8850,1121
|
|
20231128,132600,12213560,8870,8870,8870,8870,0
|
|
20231128,132500,12213560,8870,8870,8870,8870,0
|
|
20231128,132400,12213560,8870,8870,8870,8870,55
|
|
20231128,132300,11725710,8870,8870,8870,8870,0
|
|
20231128,132200,11725710,8870,8870,8870,8870,0
|
|
20231128,132100,11725710,8870,8870,8870,8870,0
|
|
20231128,132000,11725710,8870,8870,8870,8870,0
|
|
20231128,131900,11725710,8870,8870,8870,8870,0
|
|
20231128,131800,11725710,8870,8870,8870,8870,92
|
|
20231128,131700,10909670,8860,8860,8860,8860,0
|
|
20231128,131600,10909670,8860,8860,8860,8860,0
|
|
20231128,131500,10909670,8860,8860,8860,8860,0
|
|
20231128,131400,10909670,8860,8860,8860,8860,0
|
|
20231128,131300,10909670,8860,8860,8860,8860,27
|
|
20231128,131200,10670450,8860,8860,8860,8860,0
|
|
20231128,131100,10670450,8860,8860,8860,8860,0
|
|
20231128,131000,10670450,8860,8860,8860,8860,0
|
|
20231128,130900,10670450,8860,8860,8860,8860,0
|
|
20231128,130800,10670450,8860,8860,8860,8860,0
|
|
20231128,130700,10670450,8860,8860,8860,8860,0
|
|
20231128,130600,10670450,8860,8860,8860,8860,0
|
|
20231128,130500,10670450,8860,8860,8860,8860,0
|
|
20231128,130400,10670450,8860,8860,8860,8860,0
|
|
20231128,130300,10670450,8860,8860,8860,8860,0
|
|
20231128,130200,10670450,8860,8870,8870,8860,23
|
|
20231128,130100,10466660,8860,8870,8870,8860,32
|
|
20231128,130000,10183120,8860,8860,8860,8860,0
|
|
20231128,125900,10183120,8860,8860,8860,8860,0
|
|
20231128,125800,10183120,8860,8860,8860,8860,0
|
|
20231128,125700,10183120,8860,8860,8860,8860,0
|
|
20231128,125600,10183120,8860,8860,8860,8860,0
|
|
20231128,125500,10183120,8860,8860,8860,8860,0
|
|
20231128,125400,10183120,8860,8860,8860,8860,0
|
|
20231128,125300,10183120,8860,8860,8860,8860,0
|
|
20231128,125200,10183120,8860,8860,8860,8860,0
|
|
20231128,125100,10183120,8860,8860,8860,8860,0
|
|
20231128,125000,10183120,8860,8860,8860,8860,0
|
|
20231128,124900,10183120,8860,8860,8860,8860,0
|
|
20231128,124800,10183120,8860,8860,8860,8860,0
|
|
20231128,124700,10183120,8860,8860,8860,8860,0
|
|
20231128,124600,10183120,8860,8860,8860,8860,0
|
|
20231128,124500,10183120,8860,8860,8860,8860,0
|
|
20231128,124400,10183120,8860,8860,8860,8860,0
|
|
20231128,124300,10183120,8860,8860,8860,8860,73
|
|
20231128,124200,9536340,8860,8860,8860,8860,0
|
|
20231128,124100,9536340,8860,8860,8860,8860,0
|
|
20231128,124000,9536340,8860,8860,8860,8860,1
|
|
20231128,123900,9527480,8860,8860,8860,8860,0
|
|
20231128,123800,9527480,8860,8860,8860,8860,4
|
|
20231128,123700,9492040,8860,8860,8860,8860,0
|
|
20231128,123600,9492040,8860,8860,8860,8860,1
|
|
20231128,123500,9483180,8860,8860,8860,8860,0
|
|
20231128,123400,9483180,8860,8860,8860,8860,0
|
|
20231128,123300,9483180,8860,8860,8860,8860,0
|
|
20231128,123200,9483180,8860,8860,8860,8860,0
|
|
20231128,123100,9483180,8860,8860,8860,8860,0
|
|
20231128,123000,9483180,8860,8860,8860,8860,0
|
|
20231128,122900,9483180,8860,8860,8860,8860,0
|
|
20231128,122800,9483180,8860,8860,8860,8860,0
|
|
20231128,122700,9483180,8860,8860,8860,8860,0
|
|
20231128,122600,9483180,8860,8860,8860,8860,0
|
|
20231128,122500,9483180,8860,8860,8860,8860,0
|
|
20231128,122400,9483180,8860,8860,8860,8860,0
|
|
20231128,122300,9483180,8860,8860,8860,8860,0
|
|
20231128,122200,9483180,8860,8860,8860,8860,0
|
|
20231128,122100,9483180,8860,8860,8860,8860,0
|
|
20231128,122000,9483180,8860,8860,8860,8860,0
|
|
20231128,121900,9483180,8860,8860,8860,8860,0
|
|
20231128,121800,9483180,8860,8860,8860,8860,0
|
|
20231128,121700,9483180,8860,8860,8860,8860,0
|
|
20231128,121600,9483180,8860,8860,8860,8860,0
|
|
20231128,121500,9483180,8860,8860,8860,8860,0
|
|
20231128,121400,9483180,8860,8860,8860,8860,0
|
|
20231128,121300,9483180,8860,8860,8860,8860,0
|
|
20231128,121200,9483180,8860,8860,8860,8860,0
|
|
20231128,121100,9483180,8860,8860,8860,8860,0
|
|
20231128,121000,9483180,8860,8860,8860,8860,0
|
|
20231128,120900,9483180,8860,8860,8860,8860,0
|
|
20231128,120800,9483180,8860,8860,8860,8860,0
|
|
20231128,120700,9483180,8860,8860,8860,8860,0
|
|
20231128,120600,9483180,8860,8860,8860,8860,0
|
|
20231128,120500,9483180,8860,8860,8860,8860,0
|
|
20231128,120400,9483180,8860,8860,8860,8860,0
|
|
20231128,120300,9483180,8860,8860,8860,8860,0
|
|
20231128,120200,9483180,8860,8860,8860,8860,0
|
|
20231128,120100,9483180,8860,8860,8860,8860,0
|
|
20231128,120000,9483180,8860,8860,8860,8860,0
|
|
20231128,115900,9483180,8860,8860,8860,8860,1
|
|
20231128,115800,9474320,8860,8860,8860,8860,1
|
|
20231128,115700,9465460,8860,8860,8860,8860,2
|
|
20231128,115600,9447740,8860,8860,8860,8860,0
|
|
20231128,115500,9447740,8860,8860,8860,8860,0
|
|
20231128,115400,9447740,8860,8860,8860,8860,0
|
|
20231128,115300,9447740,8860,8860,8860,8860,0
|
|
20231128,115200,9447740,8860,8860,8860,8860,0
|
|
20231128,115100,9447740,8860,8860,8860,8860,10
|
|
20231128,115000,9359140,8860,8860,8860,8860,0
|
|
20231128,114900,9359140,8860,8860,8860,8860,0
|
|
20231128,114800,9359140,8860,8860,8860,8860,0
|
|
20231128,114700,9359140,8860,8860,8860,8860,0
|
|
20231128,114600,9359140,8860,8860,8860,8860,0
|
|
20231128,114500,9359140,8860,8860,8860,8860,0
|
|
20231128,114400,9359140,8860,8860,8860,8860,0
|
|
20231128,114300,9359140,8860,8860,8860,8860,0
|
|
20231128,114200,9359140,8860,8860,8860,8860,0
|
|
20231128,114100,9359140,8860,8860,8860,8860,0
|
|
20231128,114000,9359140,8860,8860,8860,8860,10
|
|
20231128,113900,9270540,8860,8860,8860,8860,0
|
|
20231128,113800,9270540,8860,8860,8860,8860,0
|
|
20231128,113700,9270540,8860,8860,8860,8860,0
|
|
20231128,113600,9270540,8860,8860,8860,8860,0
|
|
20231128,113500,9270540,8860,8860,8860,8860,0
|
|
20231128,113400,9270540,8860,8860,8860,8860,1
|
|
20231128,113300,9261680,8860,8860,8860,8860,1
|
|
20231128,113200,9252820,8860,8860,8860,8860,1
|
|
20231128,113100,9243960,8890,8890,8890,8890,0
|
|
20231128,113000,9243960,8890,8890,8890,8890,0
|
|
20231128,112900,9243960,8890,8890,8890,8890,0
|
|
20231128,112800,9243960,8890,8890,8890,8890,0
|
|
20231128,112700,9243960,8890,8890,8890,8890,0
|
|
20231128,112600,9243960,8890,8890,8890,8890,0
|
|
20231128,112500,9243960,8890,8890,8890,8890,0
|
|
20231128,112400,9243960,8890,8890,8890,8890,0
|
|
20231128,112300,9243960,8890,8890,8890,8890,0
|
|
20231128,112200,9243960,8890,8890,8890,8890,0
|
|
20231128,112100,9243960,8890,8890,8890,8890,0
|
|
20231128,112000,9243960,8890,8890,8890,8890,0
|
|
20231128,111900,9243960,8890,8890,8890,8890,0
|
|
20231128,111800,9243960,8890,8890,8890,8890,0
|
|
20231128,111700,9243960,8890,8890,8890,8890,0
|
|
20231128,111600,9243960,8890,8890,8890,8890,0
|
|
20231128,111500,9243960,8890,8890,8890,8890,0
|
|
20231128,111400,9243960,8890,8890,8890,8890,0
|
|
20231128,111300,9243960,8890,8890,8890,8890,0
|
|
20231128,111200,9243960,8890,8890,8890,8890,0
|
|
20231128,111100,9243960,8890,8890,8890,8890,0
|
|
20231128,111000,9243960,8890,8890,8890,8890,0
|
|
20231128,110900,9243960,8890,8890,8890,8890,0
|
|
20231128,110800,9243960,8890,8890,8890,8890,0
|
|
20231128,110700,9243960,8890,8890,8890,8890,0
|
|
20231128,110600,9243960,8890,8890,8890,8890,0
|
|
20231128,110500,9243960,8890,8890,8890,8890,0
|
|
20231128,110400,9243960,8890,8890,8890,8890,0
|
|
20231128,110300,9243960,8890,8890,8890,8890,0
|
|
20231128,110200,9243960,8890,8890,8890,8890,0
|
|
20231128,110100,9243960,8890,8890,8890,8890,0
|
|
20231128,110000,9243960,8890,8890,8890,8890,0
|
|
20231128,105900,9243960,8890,8890,8890,8890,0
|
|
20231128,105800,9243960,8890,8890,8890,8890,0
|
|
20231128,105700,9243960,8890,8890,8890,8890,0
|
|
20231128,105600,9243960,8890,8890,8890,8890,0
|
|
20231128,105500,9243960,8890,8890,8890,8890,0
|
|
20231128,105400,9243960,8890,8890,8890,8890,0
|
|
20231128,105300,9243960,8890,8880,8890,8880,15
|
|
20231128,105200,9110710,8820,8820,8820,8820,0
|
|
20231128,105100,9110710,8820,8820,8820,8820,0
|
|
20231128,105000,9110710,8820,8820,8820,8820,0
|
|
20231128,104900,9110710,8820,8820,8820,8820,778
|
|
20231128,104800,2248750,8820,8820,8820,8820,0
|
|
20231128,104700,2248750,8820,8820,8820,8820,0
|
|
20231128,104600,2248750,8820,8820,8820,8820,0
|
|
20231128,104500,2248750,8820,8820,8820,8820,0
|
|
20231128,104400,2248750,8820,8820,8820,8820,0
|
|
20231128,104300,2248750,8820,8820,8820,8820,0
|
|
20231128,104200,2248750,8820,8820,8820,8820,0
|
|
20231128,104100,2248750,8820,8820,8820,8820,0
|
|
20231128,104000,2248750,8820,8820,8820,8820,0
|
|
20231128,103900,2248750,8820,8820,8820,8820,0
|
|
20231128,103800,2248750,8820,8820,8820,8820,0
|
|
20231128,103700,2248750,8820,8820,8820,8820,0
|
|
20231128,103600,2248750,8820,8820,8820,8820,0
|
|
20231128,103500,2248750,8820,8820,8820,8820,0
|
|
20231128,103400,2248750,8820,8820,8820,8820,0
|
|
20231128,103300,2248750,8820,8820,8820,8820,0
|
|
20231128,103200,2248750,8820,8820,8820,8820,0
|
|
20231128,103100,2248750,8820,8820,8820,8820,0
|
|
20231128,103000,2248750,8820,8820,8820,8820,0
|
|
20231128,102900,2248750,8820,8820,8820,8820,0
|
|
20231128,102800,2248750,8820,8820,8820,8820,0
|
|
20231128,102700,2248750,8820,8820,8820,8820,0
|
|
20231128,102600,2248750,8820,8820,8820,8820,13
|
|
20231128,102500,2134090,8820,8820,8820,8820,0
|
|
20231128,102400,2134090,8820,8820,8820,8820,0
|
|
20231128,102300,2134090,8820,8820,8820,8820,0
|
|
20231128,102200,2134090,8820,8820,8820,8820,0
|
|
20231128,102100,2134090,8820,8820,8820,8820,0
|
|
20231128,102000,2134090,8820,8820,8820,8820,0
|
|
20231128,101900,2134090,8820,8820,8820,8820,0
|
|
20231128,101800,2134090,8820,8820,8820,8820,0
|
|
20231128,101700,2134090,8820,8820,8820,8820,0
|
|
20231128,101600,2134090,8820,8820,8820,8820,0
|
|
20231128,101500,2134090,8820,8820,8820,8820,0
|
|
20231128,101400,2134090,8820,8820,8820,8820,4
|
|
20231128,101300,2098810,8800,8800,8800,8800,0
|
|
20231128,101200,2098810,8800,8800,8800,8800,0
|
|
20231128,101100,2098810,8800,8800,8800,8800,0
|
|
20231128,101000,2098810,8800,8800,8800,8800,0
|
|
20231128,100900,2098810,8800,8800,8800,8800,0
|
|
20231128,100800,2098810,8800,8800,8800,8800,0
|
|
20231128,100700,2098810,8800,8800,8800,8800,0
|
|
20231128,100600,2098810,8800,8800,8800,8800,0
|
|
20231128,100500,2098810,8800,8800,8800,8800,3
|
|
20231128,100400,2072410,8800,8800,8800,8800,0
|
|
20231128,100300,2072410,8800,8800,8800,8800,0
|
|
20231128,100200,2072410,8800,8800,8800,8800,0
|
|
20231128,100100,2072410,8800,8800,8800,8800,0
|
|
20231128,100000,2072410,8800,8800,8800,8800,0
|
|
20231128,095900,2072410,8800,8800,8800,8800,0
|
|
20231128,095800,2072410,8800,8800,8800,8800,0
|
|
20231128,095700,2072410,8800,8800,8800,8800,0
|
|
20231128,095600,2072410,8800,8800,8800,8800,0
|
|
20231128,095500,2072410,8800,8810,8810,8800,23
|
|
20231128,095400,1869800,8820,8820,8820,8820,0
|
|
20231128,095300,1869800,8820,8820,8820,8820,0
|
|
20231128,095200,1869800,8820,8820,8820,8820,0
|
|
20231128,095100,1869800,8820,8820,8820,8820,0
|
|
20231128,095000,1869800,8820,8820,8820,8820,0
|
|
20231128,094900,1869800,8820,8820,8820,8820,0
|
|
20231128,094800,1869800,8820,8820,8820,8820,0
|
|
20231128,094700,1869800,8820,8820,8820,8820,0
|
|
20231128,094600,1869800,8820,8820,8820,8820,0
|
|
20231128,094500,1869800,8820,8820,8820,8820,0
|
|
20231128,094400,1869800,8820,8820,8820,8820,0
|
|
20231128,094300,1869800,8820,8820,8820,8820,84
|
|
20231128,094200,1128920,8820,8820,8820,8820,0
|
|
20231128,094100,1128920,8820,8820,8820,8820,0
|
|
20231128,094000,1128920,8820,8820,8820,8820,0
|
|
20231128,093900,1128920,8820,8820,8820,8820,0
|
|
20231128,093800,1128920,8820,8820,8820,8820,0
|
|
20231128,093700,1128920,8820,8820,8820,8820,0
|
|
20231128,093600,1128920,8820,8820,8820,8820,0
|
|
20231128,093500,1128920,8820,8820,8820,8820,0
|
|
20231128,093400,1128920,8820,8820,8820,8820,0
|
|
20231128,093300,1128920,8820,8820,8820,8820,1
|
|
20231128,093200,1120100,8820,8820,8820,8820,0
|
|
20231128,093100,1120100,8820,8820,8820,8820,5
|
|
20231128,093000,1076000,8820,8820,8820,8820,1
|
|
20231128,092900,1067180,8820,8820,8820,8820,0
|
|
20231128,092800,1067180,8820,8820,8820,8820,2
|
|
20231128,092700,1049540,8820,8820,8820,8820,0
|
|
20231128,092600,1049540,8820,8820,8820,8820,1
|
|
20231128,092500,1040720,8800,8800,8800,8800,0
|
|
20231128,092400,1040720,8800,8800,8800,8800,0
|
|
20231128,092300,1040720,8800,8800,8800,8800,0
|
|
20231128,092200,1040720,8800,8800,8800,8800,0
|
|
20231128,092100,1040720,8800,8800,8800,8800,0
|
|
20231128,092000,1040720,8800,8800,8800,8800,0
|
|
20231128,091900,1040720,8800,8800,8800,8800,0
|
|
20231128,091800,1040720,8800,8800,8800,8800,0
|
|
20231128,091700,1040720,8800,8800,8800,8800,0
|
|
20231128,091600,1040720,8800,8800,8800,8800,0
|
|
20231128,091500,1040720,8800,8800,8800,8800,0
|
|
20231128,091400,1040720,8800,8800,8800,8800,0
|
|
20231128,091300,1040720,8800,8800,8800,8800,2
|
|
20231128,091200,1023120,8820,8820,8820,8820,0
|
|
20231128,091100,1023120,8820,8820,8820,8820,0
|
|
20231128,091000,1023120,8820,8820,8820,8820,0
|
|
20231128,090900,1023120,8820,8820,8820,8820,0
|
|
20231128,090800,1023120,8820,8820,8820,8820,0
|
|
20231128,090700,1023120,8820,8820,8820,8820,0
|
|
20231128,090600,1023120,8820,8820,8820,8820,0
|
|
20231128,090500,1023120,8820,8820,8820,8820,0
|
|
20231128,090400,1023120,8820,8820,8820,8820,0
|
|
20231128,090300,1023120,8820,8820,8820,8820,0
|
|
20231128,090200,1023120,8820,8820,8820,8820,0
|
|
20231128,090100,1023120,8820,8820,8820,8820,0
|
|
20231128,090000,1023120,8820,8820,8820,8820,116
|