652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194900,26175290,5130,5130,5130,5130,97
|
|
20231128,194800,26175290,5130,5130,5130,5130,0
|
|
20231128,194700,26175290,5130,5130,5130,5130,0
|
|
20231128,194600,26175290,5130,5130,5130,5130,0
|
|
20231128,194500,26175290,5130,5130,5130,5130,0
|
|
20231128,194400,26175290,5130,5130,5130,5130,0
|
|
20231128,194300,26175290,5130,5130,5130,5130,0
|
|
20231128,194200,26175290,5130,5130,5130,5130,0
|
|
20231128,194100,26175290,5130,5130,5130,5130,0
|
|
20231128,194000,26175290,5130,5130,5130,5130,0
|
|
20231128,193900,26175290,5130,5130,5130,5130,0
|
|
20231128,193800,26175290,5130,5130,5130,5130,0
|
|
20231128,193700,26175290,5130,5130,5130,5130,0
|
|
20231128,193600,26175290,5130,5130,5130,5130,0
|
|
20231128,193500,26175290,5130,5130,5130,5130,0
|
|
20231128,193400,26175290,5130,5130,5130,5130,0
|
|
20231128,193300,26175290,5130,5130,5130,5130,0
|
|
20231128,193200,26175290,5130,5130,5130,5130,0
|
|
20231128,193100,26175290,5130,5130,5130,5130,0
|
|
20231128,193000,26175290,5130,5130,5130,5130,0
|
|
20231128,192900,26175290,5130,5130,5130,5130,0
|
|
20231128,192800,26175290,5130,5130,5130,5130,0
|
|
20231128,192700,26175290,5130,5130,5130,5130,0
|
|
20231128,192600,26175290,5130,5130,5130,5130,0
|
|
20231128,192500,26175290,5130,5130,5130,5130,0
|
|
20231128,192400,26175290,5130,5130,5130,5130,0
|
|
20231128,192300,26175290,5130,5130,5130,5130,0
|
|
20231128,192200,26175290,5130,5130,5130,5130,0
|
|
20231128,192100,26175290,5130,5130,5130,5130,0
|
|
20231128,192000,26175290,5130,5130,5130,5130,0
|
|
20231128,191900,26175290,5130,5130,5130,5130,97
|
|
20231128,191800,26175290,5130,5130,5130,5130,0
|
|
20231128,191700,26175290,5130,5130,5130,5130,0
|
|
20231128,191600,26175290,5130,5130,5130,5130,0
|
|
20231128,191500,26175290,5130,5130,5130,5130,0
|
|
20231128,191400,26175290,5130,5130,5130,5130,0
|
|
20231128,191300,26175290,5130,5130,5130,5130,0
|
|
20231128,191200,26175290,5130,5130,5130,5130,0
|
|
20231128,191100,26175290,5130,5130,5130,5130,0
|
|
20231128,191000,26175290,5130,5130,5130,5130,0
|
|
20231128,190900,26175290,5130,5130,5130,5130,0
|
|
20231128,190800,26175290,5130,5130,5130,5130,0
|
|
20231128,190700,26175290,5130,5130,5130,5130,0
|
|
20231128,190600,26175290,5130,5130,5130,5130,0
|
|
20231128,190500,26175290,5130,5130,5130,5130,0
|
|
20231128,190400,26175290,5130,5130,5130,5130,0
|
|
20231128,190300,26175290,5130,5130,5130,5130,0
|
|
20231128,190200,26175290,5130,5130,5130,5130,0
|
|
20231128,190100,26175290,5130,5130,5130,5130,0
|
|
20231128,190000,26175290,5130,5130,5130,5130,0
|
|
20231128,185900,26175290,5130,5130,5130,5130,0
|
|
20231128,185800,26175290,5130,5130,5130,5130,0
|
|
20231128,185700,26175290,5130,5130,5130,5130,0
|
|
20231128,185600,26175290,5130,5130,5130,5130,0
|
|
20231128,185500,26175290,5130,5130,5130,5130,0
|
|
20231128,185400,26175290,5130,5130,5130,5130,0
|
|
20231128,185300,26175290,5130,5130,5130,5130,0
|
|
20231128,185200,26175290,5130,5130,5130,5130,0
|
|
20231128,185100,26175290,5130,5130,5130,5130,0
|
|
20231128,185000,26175290,5130,5130,5130,5130,0
|
|
20231128,184900,26175290,5130,5130,5130,5130,97
|
|
20231128,184800,26175290,5130,5130,5130,5130,0
|
|
20231128,184700,26175290,5130,5130,5130,5130,0
|
|
20231128,184600,26175290,5130,5130,5130,5130,0
|
|
20231128,184500,26175290,5130,5130,5130,5130,0
|
|
20231128,184400,26175290,5130,5130,5130,5130,0
|
|
20231128,184300,26175290,5130,5130,5130,5130,0
|
|
20231128,184200,26175290,5130,5130,5130,5130,0
|
|
20231128,184100,26175290,5130,5130,5130,5130,0
|
|
20231128,184000,26175290,5130,5130,5130,5130,0
|
|
20231128,183900,26175290,5130,5130,5130,5130,0
|
|
20231128,183800,26175290,5130,5130,5130,5130,0
|
|
20231128,183700,26175290,5130,5130,5130,5130,0
|
|
20231128,183600,26175290,5130,5130,5130,5130,0
|
|
20231128,183500,26175290,5130,5130,5130,5130,0
|
|
20231128,183400,26175290,5130,5130,5130,5130,0
|
|
20231128,183300,26175290,5130,5130,5130,5130,0
|
|
20231128,183200,26175290,5130,5130,5130,5130,0
|
|
20231128,183100,26175290,5130,5130,5130,5130,0
|
|
20231128,183000,26175290,5130,5130,5130,5130,0
|
|
20231128,182900,26175290,5130,5130,5130,5130,0
|
|
20231128,182800,26175290,5130,5130,5130,5130,0
|
|
20231128,182700,26175290,5130,5130,5130,5130,0
|
|
20231128,182600,26175290,5130,5130,5130,5130,0
|
|
20231128,182500,26175290,5130,5130,5130,5130,0
|
|
20231128,182400,26175290,5130,5130,5130,5130,0
|
|
20231128,182300,26175290,5130,5130,5130,5130,0
|
|
20231128,182200,26175290,5130,5130,5130,5130,0
|
|
20231128,182100,26175290,5130,5130,5130,5130,0
|
|
20231128,182000,26175290,5130,5130,5130,5130,0
|
|
20231128,181900,26175290,5130,5130,5130,5130,97
|
|
20231128,181800,26175290,5130,5130,5130,5130,0
|
|
20231128,181700,26175290,5130,5130,5130,5130,0
|
|
20231128,181600,26175290,5130,5130,5130,5130,0
|
|
20231128,181500,26175290,5130,5130,5130,5130,0
|
|
20231128,181400,26175290,5130,5130,5130,5130,0
|
|
20231128,181300,26175290,5130,5130,5130,5130,0
|
|
20231128,181200,26175290,5130,5130,5130,5130,0
|
|
20231128,181100,26175290,5130,5130,5130,5130,0
|
|
20231128,181000,26175290,5130,5130,5130,5130,0
|
|
20231128,180900,26175290,5130,5130,5130,5130,0
|
|
20231128,180800,26175290,5130,5130,5130,5130,0
|
|
20231128,180700,26175290,5130,5130,5130,5130,0
|
|
20231128,180600,26175290,5130,5130,5130,5130,0
|
|
20231128,180500,26175290,5130,5130,5130,5130,0
|
|
20231128,180400,26175290,5130,5130,5130,5130,0
|
|
20231128,180300,26175290,5130,5130,5130,5130,0
|
|
20231128,180200,26175290,5130,5130,5130,5130,0
|
|
20231128,180100,26175290,5130,5130,5130,5130,0
|
|
20231128,180000,26175290,5130,5130,5130,5130,0
|
|
20231128,175900,26175290,5130,5130,5130,5130,0
|
|
20231128,175800,26175290,5130,5130,5130,5130,0
|
|
20231128,175700,26175290,5130,5130,5130,5130,0
|
|
20231128,175600,26175290,5130,5130,5130,5130,0
|
|
20231128,175500,26175290,5130,5130,5130,5130,0
|
|
20231128,175400,26175290,5130,5130,5130,5130,0
|
|
20231128,175300,26175290,5130,5130,5130,5130,0
|
|
20231128,175200,26175290,5130,5130,5130,5130,0
|
|
20231128,175100,26175290,5130,5130,5130,5130,0
|
|
20231128,175000,26175290,5130,5130,5130,5130,0
|
|
20231128,174900,26175290,5130,5130,5130,5130,97
|
|
20231128,174800,26175290,5130,5130,5130,5130,0
|
|
20231128,174700,26175290,5130,5130,5130,5130,0
|
|
20231128,174600,26175290,5130,5130,5130,5130,0
|
|
20231128,174500,26175290,5130,5130,5130,5130,0
|
|
20231128,174400,26175290,5130,5130,5130,5130,0
|
|
20231128,174300,26175290,5130,5130,5130,5130,0
|
|
20231128,174200,26175290,5130,5130,5130,5130,0
|
|
20231128,174100,26175290,5130,5130,5130,5130,0
|
|
20231128,174000,26175290,5130,5130,5130,5130,0
|
|
20231128,173900,26175290,5130,5130,5130,5130,0
|
|
20231128,173800,26175290,5130,5130,5130,5130,0
|
|
20231128,173700,26175290,5130,5130,5130,5130,0
|
|
20231128,173600,26175290,5130,5130,5130,5130,0
|
|
20231128,173500,26175290,5130,5130,5130,5130,0
|
|
20231128,173400,26175290,5130,5130,5130,5130,0
|
|
20231128,173300,26175290,5130,5130,5130,5130,0
|
|
20231128,173200,26175290,5130,5130,5130,5130,0
|
|
20231128,173100,26175290,5130,5130,5130,5130,0
|
|
20231128,173000,26175290,5130,5130,5130,5130,0
|
|
20231128,172900,26175290,5130,5130,5130,5130,0
|
|
20231128,172800,26175290,5130,5130,5130,5130,0
|
|
20231128,172700,26175290,5130,5130,5130,5130,0
|
|
20231128,172600,26175290,5130,5130,5130,5130,0
|
|
20231128,172500,26175290,5130,5130,5130,5130,0
|
|
20231128,172400,26175290,5130,5130,5130,5130,0
|
|
20231128,172300,26175290,5130,5130,5130,5130,0
|
|
20231128,172200,26175290,5130,5130,5130,5130,0
|
|
20231128,172100,26175290,5130,5130,5130,5130,0
|
|
20231128,172000,26175290,5130,5130,5130,5130,0
|
|
20231128,171900,26175290,5130,5130,5130,5130,97
|
|
20231128,171800,26175290,5130,5130,5130,5130,0
|
|
20231128,171700,26175290,5130,5130,5130,5130,0
|
|
20231128,171600,26175290,5130,5130,5130,5130,0
|
|
20231128,171500,26175290,5130,5130,5130,5130,0
|
|
20231128,171400,26175290,5130,5130,5130,5130,0
|
|
20231128,171300,26175290,5130,5130,5130,5130,0
|
|
20231128,171200,26175290,5130,5130,5130,5130,0
|
|
20231128,171100,26175290,5130,5130,5130,5130,0
|
|
20231128,171000,26175290,5130,5130,5130,5130,0
|
|
20231128,170900,26175290,5130,5130,5130,5130,0
|
|
20231128,170800,26175290,5130,5130,5130,5130,0
|
|
20231128,170700,26175290,5130,5130,5130,5130,0
|
|
20231128,170600,26175290,5130,5130,5130,5130,0
|
|
20231128,170500,26175290,5130,5130,5130,5130,0
|
|
20231128,170400,26175290,5130,5130,5130,5130,0
|
|
20231128,170300,26175290,5130,5130,5130,5130,0
|
|
20231128,170200,26175290,5130,5130,5130,5130,0
|
|
20231128,170100,26175290,5130,5130,5130,5130,0
|
|
20231128,170000,26175290,5130,5130,5130,5130,0
|
|
20231128,165900,26175290,5130,5130,5130,5130,0
|
|
20231128,165800,26175290,5130,5130,5130,5130,0
|
|
20231128,165700,26175290,5130,5130,5130,5130,0
|
|
20231128,165600,26175290,5130,5130,5130,5130,0
|
|
20231128,165500,26175290,5130,5130,5130,5130,0
|
|
20231128,165400,26175290,5130,5130,5130,5130,0
|
|
20231128,165300,26175290,5130,5130,5130,5130,0
|
|
20231128,165200,26175290,5130,5130,5130,5130,0
|
|
20231128,165100,26175290,5130,5130,5130,5130,0
|
|
20231128,165000,26175290,5130,5130,5130,5130,0
|
|
20231128,164900,26175290,5130,5130,5130,5130,97
|
|
20231128,164800,26175290,5130,5130,5130,5130,0
|
|
20231128,164700,26175290,5130,5130,5130,5130,0
|
|
20231128,164600,26175290,5130,5130,5130,5130,0
|
|
20231128,164500,26175290,5130,5130,5130,5130,0
|
|
20231128,164400,26175290,5130,5130,5130,5130,0
|
|
20231128,164300,26175290,5130,5130,5130,5130,0
|
|
20231128,164200,26175290,5130,5130,5130,5130,0
|
|
20231128,164100,26175290,5130,5130,5130,5130,0
|
|
20231128,164000,26175290,5130,5130,5130,5130,0
|
|
20231128,163900,26175290,5130,5130,5130,5130,0
|
|
20231128,163800,26175290,5130,5130,5130,5130,0
|
|
20231128,163700,26175290,5130,5130,5130,5130,0
|
|
20231128,163600,26175290,5130,5130,5130,5130,0
|
|
20231128,163500,26175290,5130,5130,5130,5130,0
|
|
20231128,163400,26175290,5130,5130,5130,5130,0
|
|
20231128,163300,26175290,5130,5130,5130,5130,0
|
|
20231128,163200,26175290,5130,5130,5130,5130,0
|
|
20231128,163100,26175290,5130,5130,5130,5130,0
|
|
20231128,163000,26175290,5130,5130,5130,5130,0
|
|
20231128,162900,26175290,5130,5130,5130,5130,0
|
|
20231128,162800,26175290,5130,5130,5130,5130,0
|
|
20231128,162700,26175290,5130,5130,5130,5130,0
|
|
20231128,162600,26175290,5130,5130,5130,5130,0
|
|
20231128,162500,26175290,5130,5130,5130,5130,0
|
|
20231128,162400,26175290,5130,5130,5130,5130,0
|
|
20231128,162300,26175290,5130,5130,5130,5130,0
|
|
20231128,162200,26175290,5130,5130,5130,5130,0
|
|
20231128,162100,26175290,5130,5130,5130,5130,0
|
|
20231128,162000,26175290,5130,5130,5130,5130,0
|
|
20231128,161900,26175290,5130,5130,5130,5130,97
|
|
20231128,161800,26175290,5130,5130,5130,5130,0
|
|
20231128,161700,26175290,5130,5130,5130,5130,0
|
|
20231128,161600,26175290,5130,5130,5130,5130,0
|
|
20231128,161500,26175290,5130,5130,5130,5130,0
|
|
20231128,161400,26175290,5130,5130,5130,5130,0
|
|
20231128,161300,26175290,5130,5130,5130,5130,0
|
|
20231128,161200,26175290,5130,5130,5130,5130,0
|
|
20231128,161100,26175290,5130,5130,5130,5130,0
|
|
20231128,161000,26175290,5130,5130,5130,5130,0
|
|
20231128,160900,26175290,5130,5130,5130,5130,0
|
|
20231128,160800,26175290,5130,5130,5130,5130,0
|
|
20231128,160700,26175290,5130,5130,5130,5130,0
|
|
20231128,160600,26175290,5130,5130,5130,5130,0
|
|
20231128,160500,26175290,5130,5130,5130,5130,0
|
|
20231128,160400,26175290,5130,5130,5130,5130,0
|
|
20231128,160300,26175290,5130,5130,5130,5130,0
|
|
20231128,160200,26175290,5130,5130,5130,5130,0
|
|
20231128,160100,26175290,5130,5130,5130,5130,0
|
|
20231128,160000,26175290,5130,5130,5130,5130,0
|
|
20231128,155900,26175290,5130,5130,5130,5130,0
|
|
20231128,155800,26175290,5130,5130,5130,5130,0
|
|
20231128,155700,26175290,5130,5130,5130,5130,0
|
|
20231128,155600,26175290,5130,5130,5130,5130,0
|
|
20231128,155500,26175290,5130,5130,5130,5130,0
|
|
20231128,155400,26175290,5130,5130,5130,5130,0
|
|
20231128,155300,26175290,5130,5130,5130,5130,0
|
|
20231128,155200,26175290,5130,5130,5130,5130,0
|
|
20231128,155100,26175290,5130,5130,5130,5130,0
|
|
20231128,155000,26175290,5130,5130,5130,5130,0
|
|
20231128,154900,26175290,5130,5130,5130,5130,97
|
|
20231128,154800,26175290,5130,5130,5130,5130,0
|
|
20231128,154700,26175290,5130,5130,5130,5130,0
|
|
20231128,154600,26175290,5130,5130,5130,5130,0
|
|
20231128,154500,26175290,5130,5130,5130,5130,0
|
|
20231128,154400,26175290,5130,5130,5130,5130,0
|
|
20231128,154300,26175290,5130,5130,5130,5130,0
|
|
20231128,154200,26175290,5130,5130,5130,5130,0
|
|
20231128,154100,26175290,5130,5130,5130,5130,0
|
|
20231128,154000,26175290,5130,5130,5130,5130,0
|
|
20231128,153900,26175290,5130,5130,5130,5130,0
|
|
20231128,153800,26175290,5130,5130,5130,5130,0
|
|
20231128,153700,26175290,5130,5130,5130,5130,0
|
|
20231128,153600,26175290,5130,5130,5130,5130,0
|
|
20231128,153500,26175290,5130,5130,5130,5130,0
|
|
20231128,153400,26175290,5130,5130,5130,5130,0
|
|
20231128,153300,26175290,5130,5130,5130,5130,0
|
|
20231128,153200,26175290,5130,5130,5130,5130,0
|
|
20231128,153100,26175290,5130,5130,5130,5130,0
|
|
20231128,153000,26175290,5130,5130,5130,5130,97
|
|
20231128,152900,25677680,5140,5140,5140,5140,0
|
|
20231128,152800,25677680,5140,5140,5140,5140,0
|
|
20231128,152700,25677680,5140,5140,5140,5140,0
|
|
20231128,152600,25677680,5140,5140,5140,5140,0
|
|
20231128,152500,25677680,5140,5140,5140,5140,0
|
|
20231128,152400,25677680,5140,5140,5140,5140,0
|
|
20231128,152300,25677680,5140,5140,5140,5140,0
|
|
20231128,152200,25677680,5140,5140,5140,5140,0
|
|
20231128,152100,25677680,5140,5140,5140,5140,0
|
|
20231128,152000,25677680,5140,5140,5140,5140,0
|
|
20231128,151900,25677680,5140,5140,5140,5140,0
|
|
20231128,151800,25677680,5140,5140,5140,5140,0
|
|
20231128,151700,25677680,5140,5140,5140,5140,0
|
|
20231128,151600,25677680,5140,5140,5140,5140,0
|
|
20231128,151500,25677680,5140,5140,5140,5140,0
|
|
20231128,151400,25677680,5140,5140,5140,5140,0
|
|
20231128,151300,25677680,5140,5140,5140,5140,1
|
|
20231128,151200,25672540,5130,5130,5130,5130,0
|
|
20231128,151100,25672540,5130,5130,5130,5130,0
|
|
20231128,151000,25672540,5130,5130,5130,5130,0
|
|
20231128,150900,25672540,5130,5130,5130,5130,0
|
|
20231128,150800,25672540,5130,5140,5140,5130,2
|
|
20231128,150700,25662270,5140,5140,5140,5140,50
|
|
20231128,150600,25405270,5130,5130,5130,5130,0
|
|
20231128,150500,25405270,5130,5130,5130,5130,0
|
|
20231128,150400,25405270,5130,5130,5130,5130,0
|
|
20231128,150300,25405270,5130,5130,5130,5130,0
|
|
20231128,150200,25405270,5130,5130,5130,5130,0
|
|
20231128,150100,25405270,5130,5130,5130,5130,0
|
|
20231128,150000,25405270,5130,5130,5130,5130,0
|
|
20231128,145900,25405270,5130,5130,5130,5130,0
|
|
20231128,145800,25405270,5130,5130,5130,5130,0
|
|
20231128,145700,25405270,5130,5130,5130,5130,0
|
|
20231128,145600,25405270,5130,5130,5130,5130,0
|
|
20231128,145500,25405270,5130,5130,5130,5130,0
|
|
20231128,145400,25405270,5130,5130,5130,5130,0
|
|
20231128,145300,25405270,5130,5130,5130,5130,0
|
|
20231128,145200,25405270,5130,5130,5130,5130,0
|
|
20231128,145100,25405270,5130,5130,5130,5130,0
|
|
20231128,145000,25405270,5130,5130,5130,5130,0
|
|
20231128,144900,25405270,5130,5130,5130,5130,0
|
|
20231128,144800,25405270,5130,5130,5130,5130,0
|
|
20231128,144700,25405270,5130,5130,5130,5130,0
|
|
20231128,144600,25405270,5130,5130,5130,5130,0
|
|
20231128,144500,25405270,5130,5130,5130,5130,0
|
|
20231128,144400,25405270,5130,5130,5130,5130,2
|
|
20231128,144300,25395010,5140,5140,5140,5140,0
|
|
20231128,144200,25395010,5140,5140,5140,5140,0
|
|
20231128,144100,25395010,5140,5140,5140,5140,0
|
|
20231128,144000,25395010,5140,5140,5140,5140,0
|
|
20231128,143900,25395010,5140,5140,5140,5140,0
|
|
20231128,143800,25395010,5140,5140,5140,5140,0
|
|
20231128,143700,25395010,5140,5140,5140,5140,0
|
|
20231128,143600,25395010,5140,5140,5140,5140,0
|
|
20231128,143500,25395010,5140,5140,5140,5140,0
|
|
20231128,143400,25395010,5140,5140,5140,5140,0
|
|
20231128,143300,25395010,5140,5140,5140,5140,0
|
|
20231128,143200,25395010,5140,5140,5140,5140,0
|
|
20231128,143100,25395010,5140,5140,5140,5140,0
|
|
20231128,143000,25395010,5140,5140,5140,5140,0
|
|
20231128,142900,25395010,5140,5140,5140,5140,0
|
|
20231128,142800,25395010,5140,5140,5140,5140,0
|
|
20231128,142700,25395010,5140,5140,5140,5140,0
|
|
20231128,142600,25395010,5140,5140,5140,5140,7
|
|
20231128,142500,25359030,5140,5140,5140,5140,0
|
|
20231128,142400,25359030,5140,5140,5140,5140,0
|
|
20231128,142300,25359030,5140,5140,5140,5140,0
|
|
20231128,142200,25359030,5140,5140,5140,5140,0
|
|
20231128,142100,25359030,5140,5140,5140,5140,0
|
|
20231128,142000,25359030,5140,5140,5140,5140,0
|
|
20231128,141900,25359030,5140,5140,5140,5140,0
|
|
20231128,141800,25359030,5140,5140,5140,5140,0
|
|
20231128,141700,25359030,5140,5140,5140,5140,0
|
|
20231128,141600,25359030,5140,5140,5140,5140,0
|
|
20231128,141500,25359030,5140,5140,5140,5140,0
|
|
20231128,141400,25359030,5140,5140,5140,5140,0
|
|
20231128,141300,25359030,5140,5140,5140,5140,0
|
|
20231128,141200,25359030,5140,5140,5140,5140,0
|
|
20231128,141100,25359030,5140,5140,5140,5140,1
|
|
20231128,141000,25353890,5140,5140,5140,5140,55
|
|
20231128,140900,25071190,5130,5130,5130,5130,0
|
|
20231128,140800,25071190,5130,5130,5130,5130,0
|
|
20231128,140700,25071190,5130,5130,5130,5130,0
|
|
20231128,140600,25071190,5130,5130,5130,5130,0
|
|
20231128,140500,25071190,5130,5130,5130,5130,0
|
|
20231128,140400,25071190,5130,5130,5130,5130,0
|
|
20231128,140300,25071190,5130,5130,5130,5130,0
|
|
20231128,140200,25071190,5130,5130,5130,5130,0
|
|
20231128,140100,25071190,5130,5130,5130,5130,0
|
|
20231128,140000,25071190,5130,5130,5130,5130,0
|
|
20231128,135900,25071190,5130,5130,5130,5130,0
|
|
20231128,135800,25071190,5130,5130,5130,5130,0
|
|
20231128,135700,25071190,5130,5130,5130,5130,0
|
|
20231128,135600,25071190,5130,5130,5130,5130,0
|
|
20231128,135500,25071190,5130,5130,5130,5130,0
|
|
20231128,135400,25071190,5130,5130,5130,5130,0
|
|
20231128,135300,25071190,5130,5130,5130,5130,0
|
|
20231128,135200,25071190,5130,5130,5130,5130,0
|
|
20231128,135100,25071190,5130,5130,5130,5130,0
|
|
20231128,135000,25071190,5130,5130,5130,5130,0
|
|
20231128,134900,25071190,5130,5140,5140,5130,38
|
|
20231128,134800,24875880,5140,5140,5140,5140,0
|
|
20231128,134700,24875880,5140,5140,5140,5140,0
|
|
20231128,134600,24875880,5140,5140,5140,5140,0
|
|
20231128,134500,24875880,5140,5140,5140,5140,0
|
|
20231128,134400,24875880,5140,5140,5140,5140,0
|
|
20231128,134300,24875880,5140,5140,5140,5140,0
|
|
20231128,134200,24875880,5140,5140,5140,5140,0
|
|
20231128,134100,24875880,5140,5140,5140,5140,0
|
|
20231128,134000,24875880,5140,5140,5140,5140,0
|
|
20231128,133900,24875880,5140,5140,5140,5140,0
|
|
20231128,133800,24875880,5140,5140,5140,5140,0
|
|
20231128,133700,24875880,5140,5140,5140,5140,0
|
|
20231128,133600,24875880,5140,5140,5140,5140,0
|
|
20231128,133500,24875880,5140,5140,5140,5140,0
|
|
20231128,133400,24875880,5140,5140,5140,5140,0
|
|
20231128,133300,24875880,5140,5140,5140,5140,0
|
|
20231128,133200,24875880,5140,5140,5140,5140,0
|
|
20231128,133100,24875880,5140,5140,5140,5140,0
|
|
20231128,133000,24875880,5140,5140,5140,5140,0
|
|
20231128,132900,24875880,5140,5140,5140,5140,0
|
|
20231128,132800,24875880,5140,5140,5140,5140,1
|
|
20231128,132700,24870740,5140,5140,5140,5140,0
|
|
20231128,132600,24870740,5140,5140,5140,5140,0
|
|
20231128,132500,24870740,5140,5140,5140,5140,0
|
|
20231128,132400,24870740,5140,5140,5140,5140,0
|
|
20231128,132300,24870740,5140,5140,5140,5140,0
|
|
20231128,132200,24870740,5140,5140,5140,5140,38
|
|
20231128,132100,24675420,5140,5140,5140,5140,0
|
|
20231128,132000,24675420,5140,5140,5140,5140,0
|
|
20231128,131900,24675420,5140,5140,5140,5140,0
|
|
20231128,131800,24675420,5140,5140,5140,5140,0
|
|
20231128,131700,24675420,5140,5140,5140,5140,0
|
|
20231128,131600,24675420,5140,5140,5140,5140,0
|
|
20231128,131500,24675420,5140,5140,5140,5140,0
|
|
20231128,131400,24675420,5140,5140,5140,5140,0
|
|
20231128,131300,24675420,5140,5140,5140,5140,0
|
|
20231128,131200,24675420,5140,5140,5140,5140,0
|
|
20231128,131100,24675420,5140,5140,5140,5140,0
|
|
20231128,131000,24675420,5140,5140,5140,5140,0
|
|
20231128,130900,24675420,5140,5140,5140,5140,0
|
|
20231128,130800,24675420,5140,5140,5140,5140,0
|
|
20231128,130700,24675420,5140,5140,5140,5140,0
|
|
20231128,130600,24675420,5140,5140,5140,5140,0
|
|
20231128,130500,24675420,5140,5140,5140,5140,0
|
|
20231128,130400,24675420,5140,5140,5140,5140,0
|
|
20231128,130300,24675420,5140,5140,5140,5140,0
|
|
20231128,130200,24675420,5140,5140,5140,5140,0
|
|
20231128,130100,24675420,5140,5140,5140,5140,0
|
|
20231128,130000,24675420,5140,5140,5140,5140,0
|
|
20231128,125900,24675420,5140,5140,5140,5140,0
|
|
20231128,125800,24675420,5140,5140,5140,5140,0
|
|
20231128,125700,24675420,5140,5140,5140,5140,0
|
|
20231128,125600,24675420,5140,5140,5140,5140,0
|
|
20231128,125500,24675420,5140,5140,5140,5140,0
|
|
20231128,125400,24675420,5140,5140,5140,5140,0
|
|
20231128,125300,24675420,5140,5140,5140,5140,0
|
|
20231128,125200,24675420,5140,5140,5140,5140,0
|
|
20231128,125100,24675420,5140,5140,5140,5140,0
|
|
20231128,125000,24675420,5140,5140,5140,5140,0
|
|
20231128,124900,24675420,5140,5140,5140,5140,0
|
|
20231128,124800,24675420,5140,5140,5140,5140,0
|
|
20231128,124700,24675420,5140,5140,5140,5140,0
|
|
20231128,124600,24675420,5140,5140,5140,5140,0
|
|
20231128,124500,24675420,5140,5140,5140,5140,0
|
|
20231128,124400,24675420,5140,5140,5140,5140,0
|
|
20231128,124300,24675420,5140,5140,5140,5140,0
|
|
20231128,124200,24675420,5140,5140,5140,5140,0
|
|
20231128,124100,24675420,5140,5140,5140,5140,0
|
|
20231128,124000,24675420,5140,5140,5140,5140,0
|
|
20231128,123900,24675420,5140,5140,5140,5140,0
|
|
20231128,123800,24675420,5140,5140,5140,5140,0
|
|
20231128,123700,24675420,5140,5140,5140,5140,0
|
|
20231128,123600,24675420,5140,5140,5140,5140,0
|
|
20231128,123500,24675420,5140,5140,5140,5140,0
|
|
20231128,123400,24675420,5140,5140,5140,5140,0
|
|
20231128,123300,24675420,5140,5140,5140,5140,0
|
|
20231128,123200,24675420,5140,5140,5140,5140,0
|
|
20231128,123100,24675420,5140,5140,5140,5140,0
|
|
20231128,123000,24675420,5140,5140,5140,5140,214
|
|
20231128,122900,23575460,5150,5150,5150,5150,0
|
|
20231128,122800,23575460,5150,5150,5150,5150,0
|
|
20231128,122700,23575460,5150,5150,5150,5150,0
|
|
20231128,122600,23575460,5150,5150,5150,5150,0
|
|
20231128,122500,23575460,5150,5150,5150,5150,0
|
|
20231128,122400,23575460,5150,5150,5150,5150,0
|
|
20231128,122300,23575460,5150,5150,5150,5150,0
|
|
20231128,122200,23575460,5150,5150,5150,5150,10
|
|
20231128,122100,23523960,5140,5140,5140,5140,184
|
|
20231128,122000,22578200,5150,5150,5150,5150,0
|
|
20231128,121900,22578200,5150,5150,5150,5150,0
|
|
20231128,121800,22578200,5150,5150,5150,5150,0
|
|
20231128,121700,22578200,5150,5150,5150,5150,1
|
|
20231128,121600,22573050,5150,5150,5150,5150,0
|
|
20231128,121500,22573050,5150,5150,5150,5150,10
|
|
20231128,121400,22521550,5150,5150,5150,5150,1
|
|
20231128,121300,22516400,5150,5150,5150,5150,0
|
|
20231128,121200,22516400,5150,5150,5150,5150,0
|
|
20231128,121100,22516400,5150,5150,5150,5150,0
|
|
20231128,121000,22516400,5150,5150,5150,5150,0
|
|
20231128,120900,22516400,5150,5150,5150,5150,0
|
|
20231128,120800,22516400,5150,5150,5150,5150,0
|
|
20231128,120700,22516400,5150,5150,5150,5150,10
|
|
20231128,120600,22464900,5160,5160,5160,5160,0
|
|
20231128,120500,22464900,5160,5160,5160,5160,0
|
|
20231128,120400,22464900,5160,5160,5160,5160,0
|
|
20231128,120300,22464900,5160,5160,5160,5160,0
|
|
20231128,120200,22464900,5160,5160,5160,5160,0
|
|
20231128,120100,22464900,5160,5160,5160,5160,0
|
|
20231128,120000,22464900,5160,5160,5160,5160,0
|
|
20231128,115900,22464900,5160,5160,5160,5160,0
|
|
20231128,115800,22464900,5160,5160,5160,5160,0
|
|
20231128,115700,22464900,5160,5160,5160,5160,0
|
|
20231128,115600,22464900,5160,5160,5160,5160,0
|
|
20231128,115500,22464900,5160,5160,5160,5160,0
|
|
20231128,115400,22464900,5160,5160,5160,5160,0
|
|
20231128,115300,22464900,5160,5160,5160,5160,0
|
|
20231128,115200,22464900,5160,5160,5160,5160,0
|
|
20231128,115100,22464900,5160,5160,5160,5160,0
|
|
20231128,115000,22464900,5160,5160,5160,5160,0
|
|
20231128,114900,22464900,5160,5160,5160,5160,0
|
|
20231128,114800,22464900,5160,5160,5160,5160,0
|
|
20231128,114700,22464900,5160,5160,5160,5160,0
|
|
20231128,114600,22464900,5160,5160,5160,5160,0
|
|
20231128,114500,22464900,5160,5160,5160,5160,0
|
|
20231128,114400,22464900,5160,5160,5160,5160,0
|
|
20231128,114300,22464900,5160,5160,5160,5160,0
|
|
20231128,114200,22464900,5160,5150,5160,5150,10
|
|
20231128,114100,22413390,5160,5160,5160,5160,0
|
|
20231128,114000,22413390,5160,5160,5160,5160,0
|
|
20231128,113900,22413390,5160,5160,5160,5160,0
|
|
20231128,113800,22413390,5160,5160,5160,5160,0
|
|
20231128,113700,22413390,5160,5160,5160,5160,0
|
|
20231128,113600,22413390,5160,5160,5160,5160,0
|
|
20231128,113500,22413390,5160,5160,5160,5160,0
|
|
20231128,113400,22413390,5160,5160,5160,5160,0
|
|
20231128,113300,22413390,5160,5160,5160,5160,0
|
|
20231128,113200,22413390,5160,5160,5160,5160,0
|
|
20231128,113100,22413390,5160,5160,5160,5160,0
|
|
20231128,113000,22413390,5160,5160,5160,5160,0
|
|
20231128,112900,22413390,5160,5160,5160,5160,0
|
|
20231128,112800,22413390,5160,5160,5160,5160,0
|
|
20231128,112700,22413390,5160,5160,5160,5160,0
|
|
20231128,112600,22413390,5160,5160,5160,5160,0
|
|
20231128,112500,22413390,5160,5160,5160,5160,0
|
|
20231128,112400,22413390,5160,5160,5160,5160,0
|
|
20231128,112300,22413390,5160,5160,5160,5160,0
|
|
20231128,112200,22413390,5160,5160,5160,5160,0
|
|
20231128,112100,22413390,5160,5160,5160,5160,0
|
|
20231128,112000,22413390,5160,5160,5160,5160,0
|
|
20231128,111900,22413390,5160,5160,5160,5160,0
|
|
20231128,111800,22413390,5160,5160,5160,5160,0
|
|
20231128,111700,22413390,5160,5160,5160,5160,0
|
|
20231128,111600,22413390,5160,5160,5160,5160,0
|
|
20231128,111500,22413390,5160,5160,5160,5160,0
|
|
20231128,111400,22413390,5160,5160,5160,5160,1
|
|
20231128,111300,22408230,5140,5140,5140,5140,0
|
|
20231128,111200,22408230,5140,5140,5140,5140,0
|
|
20231128,111100,22408230,5140,5140,5140,5140,0
|
|
20231128,111000,22408230,5140,5140,5140,5140,0
|
|
20231128,110900,22408230,5140,5140,5140,5140,0
|
|
20231128,110800,22408230,5140,5140,5140,5140,0
|
|
20231128,110700,22408230,5140,5140,5140,5140,0
|
|
20231128,110600,22408230,5140,5140,5140,5140,0
|
|
20231128,110500,22408230,5140,5140,5140,5140,0
|
|
20231128,110400,22408230,5140,5140,5140,5140,0
|
|
20231128,110300,22408230,5140,5140,5140,5140,0
|
|
20231128,110200,22408230,5140,5140,5140,5140,0
|
|
20231128,110100,22408230,5140,5140,5140,5140,0
|
|
20231128,110000,22408230,5140,5140,5140,5140,0
|
|
20231128,105900,22408230,5140,5140,5140,5140,0
|
|
20231128,105800,22408230,5140,5140,5140,5140,0
|
|
20231128,105700,22408230,5140,5140,5140,5140,1
|
|
20231128,105600,22403090,5150,5150,5150,5150,0
|
|
20231128,105500,22403090,5150,5150,5150,5150,0
|
|
20231128,105400,22403090,5150,5150,5150,5150,0
|
|
20231128,105300,22403090,5150,5150,5150,5150,0
|
|
20231128,105200,22403090,5150,5150,5150,5150,0
|
|
20231128,105100,22403090,5150,5150,5150,5150,0
|
|
20231128,105000,22403090,5150,5150,5150,5150,0
|
|
20231128,104900,22403090,5150,5150,5150,5150,0
|
|
20231128,104800,22403090,5150,5150,5150,5150,0
|
|
20231128,104700,22403090,5150,5150,5150,5150,0
|
|
20231128,104600,22403090,5150,5150,5150,5150,0
|
|
20231128,104500,22403090,5150,5150,5150,5150,0
|
|
20231128,104400,22403090,5150,5150,5150,5150,0
|
|
20231128,104300,22403090,5150,5150,5150,5150,0
|
|
20231128,104200,22403090,5150,5160,5160,5150,60
|
|
20231128,104100,22094050,5150,5150,5150,5150,0
|
|
20231128,104000,22094050,5150,5150,5150,5150,0
|
|
20231128,103900,22094050,5150,5150,5150,5150,0
|
|
20231128,103800,22094050,5150,5150,5150,5150,0
|
|
20231128,103700,22094050,5150,5150,5150,5150,0
|
|
20231128,103600,22094050,5150,5150,5150,5150,0
|
|
20231128,103500,22094050,5150,5150,5150,5150,0
|
|
20231128,103400,22094050,5150,5150,5150,5150,0
|
|
20231128,103300,22094050,5150,5150,5150,5150,0
|
|
20231128,103200,22094050,5150,5150,5150,5150,0
|
|
20231128,103100,22094050,5150,5150,5150,5150,0
|
|
20231128,103000,22094050,5150,5150,5150,5150,1
|
|
20231128,102900,22088900,5160,5160,5160,5160,0
|
|
20231128,102800,22088900,5160,5160,5160,5160,0
|
|
20231128,102700,22088900,5160,5160,5160,5160,1
|
|
20231128,102600,22083740,5130,5130,5130,5130,0
|
|
20231128,102500,22083740,5130,5130,5130,5130,0
|
|
20231128,102400,22083740,5130,5130,5130,5130,10
|
|
20231128,102300,22032440,5210,5210,5210,5210,0
|
|
20231128,102200,22032440,5210,5210,5210,5210,0
|
|
20231128,102100,22032440,5210,5210,5210,5210,0
|
|
20231128,102000,22032440,5210,5210,5210,5210,0
|
|
20231128,101900,22032440,5210,5210,5210,5210,0
|
|
20231128,101800,22032440,5210,5210,5210,5210,0
|
|
20231128,101700,22032440,5210,5210,5210,5210,0
|
|
20231128,101600,22032440,5210,5160,5210,5140,5
|
|
20231128,101500,22006510,5140,5140,5140,5140,0
|
|
20231128,101400,22006510,5140,5140,5140,5140,0
|
|
20231128,101300,22006510,5140,5140,5140,5140,0
|
|
20231128,101200,22006510,5140,5140,5140,5140,2
|
|
20231128,101100,21996230,5210,5150,5210,5140,8
|
|
20231128,101000,21954720,5120,5120,5120,5120,0
|
|
20231128,100900,21954720,5120,5120,5120,5120,0
|
|
20231128,100800,21954720,5120,5120,5120,5120,0
|
|
20231128,100700,21954720,5120,5120,5120,5120,0
|
|
20231128,100600,21954720,5120,5120,5120,5120,0
|
|
20231128,100500,21954720,5120,5120,5120,5120,0
|
|
20231128,100400,21954720,5120,5120,5120,5120,13
|
|
20231128,100300,21888160,5160,5160,5160,5160,0
|
|
20231128,100200,21888160,5160,5160,5160,5160,0
|
|
20231128,100100,21888160,5160,5160,5160,5160,1
|
|
20231128,100000,21883000,5120,5100,5120,5100,1478
|
|
20231128,095900,14337710,5080,5080,5080,5080,0
|
|
20231128,095800,14337710,5080,5080,5080,5080,0
|
|
20231128,095700,14337710,5080,5080,5080,5080,0
|
|
20231128,095600,14337710,5080,5080,5080,5080,0
|
|
20231128,095500,14337710,5080,5080,5080,5080,0
|
|
20231128,095400,14337710,5080,5080,5080,5080,0
|
|
20231128,095300,14337710,5080,5080,5080,5080,0
|
|
20231128,095200,14337710,5080,5080,5080,5080,19
|
|
20231128,095100,14241190,5090,5090,5090,5090,0
|
|
20231128,095000,14241190,5090,5090,5090,5090,0
|
|
20231128,094900,14241190,5090,5090,5090,5090,35
|
|
20231128,094800,14063040,5100,5100,5100,5100,0
|
|
20231128,094700,14063040,5100,5100,5100,5100,12
|
|
20231128,094600,14001840,5100,5100,5100,5100,6
|
|
20231128,094500,13971240,5100,5130,5130,5100,912
|
|
20231128,094400,9309460,5150,5150,5150,5150,0
|
|
20231128,094300,9309460,5150,5150,5150,5150,0
|
|
20231128,094200,9309460,5150,5150,5150,5150,10
|
|
20231128,094100,9257960,5150,5150,5150,5150,0
|
|
20231128,094000,9257960,5150,5150,5150,5150,0
|
|
20231128,093900,9257960,5150,5150,5150,5150,10
|
|
20231128,093800,9206460,5130,5130,5130,5130,0
|
|
20231128,093700,9206460,5130,5130,5130,5130,0
|
|
20231128,093600,9206460,5130,5190,5190,5130,1358
|
|
20231128,093500,2201240,5190,5190,5190,5190,0
|
|
20231128,093400,2201240,5190,5190,5190,5190,1
|
|
20231128,093300,2196050,5190,5190,5190,5190,8
|
|
20231128,093200,2154530,5190,5190,5190,5190,19
|
|
20231128,093100,2055920,5190,5180,5190,5180,274
|
|
20231128,093000,633870,5190,5190,5190,5190,0
|
|
20231128,092900,633870,5190,5190,5190,5190,0
|
|
20231128,092800,633870,5190,5190,5190,5190,0
|
|
20231128,092700,633870,5190,5190,5190,5190,0
|
|
20231128,092600,633870,5190,5190,5190,5190,0
|
|
20231128,092500,633870,5190,5190,5190,5190,0
|
|
20231128,092400,633870,5190,5190,5190,5190,0
|
|
20231128,092300,633870,5190,5190,5190,5190,0
|
|
20231128,092200,633870,5190,5190,5190,5190,0
|
|
20231128,092100,633870,5190,5190,5190,5190,0
|
|
20231128,092000,633870,5190,5190,5190,5190,0
|
|
20231128,091900,633870,5190,5190,5190,5190,0
|
|
20231128,091800,633870,5190,5160,5190,5160,11
|
|
20231128,091700,576810,5160,5160,5160,5160,0
|
|
20231128,091600,576810,5160,5160,5160,5160,1
|
|
20231128,091500,571650,5150,5150,5150,5150,0
|
|
20231128,091400,571650,5150,5150,5150,5150,0
|
|
20231128,091300,571650,5150,5150,5150,5150,0
|
|
20231128,091200,571650,5150,5150,5150,5150,0
|
|
20231128,091100,571650,5150,5150,5150,5150,0
|
|
20231128,091000,571650,5150,5150,5150,5150,0
|
|
20231128,090900,571650,5150,5150,5150,5150,0
|
|
20231128,090800,571650,5150,5150,5150,5150,0
|
|
20231128,090700,571650,5150,5150,5150,5150,0
|
|
20231128,090600,571650,5150,5150,5150,5150,0
|
|
20231128,090500,571650,5150,5150,5150,5150,0
|
|
20231128,090400,571650,5150,5150,5150,5150,0
|
|
20231128,090300,571650,5150,5150,5150,5150,0
|
|
20231128,090200,571650,5150,5150,5150,5150,0
|
|
20231128,090100,571650,5150,5150,5150,5150,0
|
|
20231128,090000,571650,5150,5150,5150,5150,111
|