681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201800,13158080,3580,3580,3580,3580,55
|
|
20231128,201700,13158080,3580,3580,3580,3580,0
|
|
20231128,201600,13158080,3580,3580,3580,3580,0
|
|
20231128,201500,13158080,3580,3580,3580,3580,0
|
|
20231128,201400,13158080,3580,3580,3580,3580,0
|
|
20231128,201300,13158080,3580,3580,3580,3580,0
|
|
20231128,201200,13158080,3580,3580,3580,3580,0
|
|
20231128,201100,13158080,3580,3580,3580,3580,0
|
|
20231128,201000,13158080,3580,3580,3580,3580,0
|
|
20231128,200900,13158080,3580,3580,3580,3580,0
|
|
20231128,200800,13158080,3580,3580,3580,3580,0
|
|
20231128,200700,13158080,3580,3580,3580,3580,0
|
|
20231128,200600,13158080,3580,3580,3580,3580,0
|
|
20231128,200500,13158080,3580,3580,3580,3580,0
|
|
20231128,200400,13158080,3580,3580,3580,3580,0
|
|
20231128,200300,13158080,3580,3580,3580,3580,0
|
|
20231128,200200,13158080,3580,3580,3580,3580,0
|
|
20231128,200100,13158080,3580,3580,3580,3580,0
|
|
20231128,200000,13158080,3580,3580,3580,3580,0
|
|
20231128,195900,13158080,3580,3580,3580,3580,0
|
|
20231128,195800,13158080,3580,3580,3580,3580,0
|
|
20231128,195700,13158080,3580,3580,3580,3580,0
|
|
20231128,195600,13158080,3580,3580,3580,3580,0
|
|
20231128,195500,13158080,3580,3580,3580,3580,0
|
|
20231128,195400,13158080,3580,3580,3580,3580,0
|
|
20231128,195300,13158080,3580,3580,3580,3580,0
|
|
20231128,195200,13158080,3580,3580,3580,3580,0
|
|
20231128,195100,13158080,3580,3580,3580,3580,0
|
|
20231128,195000,13158080,3580,3580,3580,3580,0
|
|
20231128,194900,13158080,3580,3580,3580,3580,0
|
|
20231128,194800,13158080,3580,3580,3580,3580,55
|
|
20231128,194700,13158080,3580,3580,3580,3580,0
|
|
20231128,194600,13158080,3580,3580,3580,3580,0
|
|
20231128,194500,13158080,3580,3580,3580,3580,0
|
|
20231128,194400,13158080,3580,3580,3580,3580,0
|
|
20231128,194300,13158080,3580,3580,3580,3580,0
|
|
20231128,194200,13158080,3580,3580,3580,3580,0
|
|
20231128,194100,13158080,3580,3580,3580,3580,0
|
|
20231128,194000,13158080,3580,3580,3580,3580,0
|
|
20231128,193900,13158080,3580,3580,3580,3580,0
|
|
20231128,193800,13158080,3580,3580,3580,3580,0
|
|
20231128,193700,13158080,3580,3580,3580,3580,0
|
|
20231128,193600,13158080,3580,3580,3580,3580,0
|
|
20231128,193500,13158080,3580,3580,3580,3580,0
|
|
20231128,193400,13158080,3580,3580,3580,3580,0
|
|
20231128,193300,13158080,3580,3580,3580,3580,0
|
|
20231128,193200,13158080,3580,3580,3580,3580,0
|
|
20231128,193100,13158080,3580,3580,3580,3580,0
|
|
20231128,193000,13158080,3580,3580,3580,3580,0
|
|
20231128,192900,13158080,3580,3580,3580,3580,0
|
|
20231128,192800,13158080,3580,3580,3580,3580,0
|
|
20231128,192700,13158080,3580,3580,3580,3580,0
|
|
20231128,192600,13158080,3580,3580,3580,3580,0
|
|
20231128,192500,13158080,3580,3580,3580,3580,0
|
|
20231128,192400,13158080,3580,3580,3580,3580,0
|
|
20231128,192300,13158080,3580,3580,3580,3580,0
|
|
20231128,192200,13158080,3580,3580,3580,3580,0
|
|
20231128,192100,13158080,3580,3580,3580,3580,0
|
|
20231128,192000,13158080,3580,3580,3580,3580,0
|
|
20231128,191900,13158080,3580,3580,3580,3580,0
|
|
20231128,191800,13158080,3580,3580,3580,3580,55
|
|
20231128,191700,13158080,3580,3580,3580,3580,0
|
|
20231128,191600,13158080,3580,3580,3580,3580,0
|
|
20231128,191500,13158080,3580,3580,3580,3580,0
|
|
20231128,191400,13158080,3580,3580,3580,3580,0
|
|
20231128,191300,13158080,3580,3580,3580,3580,0
|
|
20231128,191200,13158080,3580,3580,3580,3580,0
|
|
20231128,191100,13158080,3580,3580,3580,3580,0
|
|
20231128,191000,13158080,3580,3580,3580,3580,0
|
|
20231128,190900,13158080,3580,3580,3580,3580,0
|
|
20231128,190800,13158080,3580,3580,3580,3580,0
|
|
20231128,190700,13158080,3580,3580,3580,3580,0
|
|
20231128,190600,13158080,3580,3580,3580,3580,0
|
|
20231128,190500,13158080,3580,3580,3580,3580,0
|
|
20231128,190400,13158080,3580,3580,3580,3580,0
|
|
20231128,190300,13158080,3580,3580,3580,3580,0
|
|
20231128,190200,13158080,3580,3580,3580,3580,0
|
|
20231128,190100,13158080,3580,3580,3580,3580,0
|
|
20231128,190000,13158080,3580,3580,3580,3580,0
|
|
20231128,185900,13158080,3580,3580,3580,3580,0
|
|
20231128,185800,13158080,3580,3580,3580,3580,0
|
|
20231128,185700,13158080,3580,3580,3580,3580,0
|
|
20231128,185600,13158080,3580,3580,3580,3580,0
|
|
20231128,185500,13158080,3580,3580,3580,3580,0
|
|
20231128,185400,13158080,3580,3580,3580,3580,0
|
|
20231128,185300,13158080,3580,3580,3580,3580,0
|
|
20231128,185200,13158080,3580,3580,3580,3580,0
|
|
20231128,185100,13158080,3580,3580,3580,3580,0
|
|
20231128,185000,13158080,3580,3580,3580,3580,0
|
|
20231128,184900,13158080,3580,3580,3580,3580,0
|
|
20231128,184800,13158080,3580,3580,3580,3580,55
|
|
20231128,184700,13158080,3580,3580,3580,3580,0
|
|
20231128,184600,13158080,3580,3580,3580,3580,0
|
|
20231128,184500,13158080,3580,3580,3580,3580,0
|
|
20231128,184400,13158080,3580,3580,3580,3580,0
|
|
20231128,184300,13158080,3580,3580,3580,3580,0
|
|
20231128,184200,13158080,3580,3580,3580,3580,0
|
|
20231128,184100,13158080,3580,3580,3580,3580,0
|
|
20231128,184000,13158080,3580,3580,3580,3580,0
|
|
20231128,183900,13158080,3580,3580,3580,3580,0
|
|
20231128,183800,13158080,3580,3580,3580,3580,0
|
|
20231128,183700,13158080,3580,3580,3580,3580,0
|
|
20231128,183600,13158080,3580,3580,3580,3580,0
|
|
20231128,183500,13158080,3580,3580,3580,3580,0
|
|
20231128,183400,13158080,3580,3580,3580,3580,0
|
|
20231128,183300,13158080,3580,3580,3580,3580,0
|
|
20231128,183200,13158080,3580,3580,3580,3580,0
|
|
20231128,183100,13158080,3580,3580,3580,3580,0
|
|
20231128,183000,13158080,3580,3580,3580,3580,0
|
|
20231128,182900,13158080,3580,3580,3580,3580,0
|
|
20231128,182800,13158080,3580,3580,3580,3580,0
|
|
20231128,182700,13158080,3580,3580,3580,3580,0
|
|
20231128,182600,13158080,3580,3580,3580,3580,0
|
|
20231128,182500,13158080,3580,3580,3580,3580,0
|
|
20231128,182400,13158080,3580,3580,3580,3580,0
|
|
20231128,182300,13158080,3580,3580,3580,3580,0
|
|
20231128,182200,13158080,3580,3580,3580,3580,0
|
|
20231128,182100,13158080,3580,3580,3580,3580,0
|
|
20231128,182000,13158080,3580,3580,3580,3580,0
|
|
20231128,181900,13158080,3580,3580,3580,3580,0
|
|
20231128,181800,13158080,3580,3580,3580,3580,55
|
|
20231128,181700,13158080,3580,3580,3580,3580,0
|
|
20231128,181600,13158080,3580,3580,3580,3580,0
|
|
20231128,181500,13158080,3580,3580,3580,3580,0
|
|
20231128,181400,13158080,3580,3580,3580,3580,0
|
|
20231128,181300,13158080,3580,3580,3580,3580,0
|
|
20231128,181200,13158080,3580,3580,3580,3580,0
|
|
20231128,181100,13158080,3580,3580,3580,3580,0
|
|
20231128,181000,13158080,3580,3580,3580,3580,0
|
|
20231128,180900,13158080,3580,3580,3580,3580,0
|
|
20231128,180800,13158080,3580,3580,3580,3580,0
|
|
20231128,180700,13158080,3580,3580,3580,3580,0
|
|
20231128,180600,13158080,3580,3580,3580,3580,0
|
|
20231128,180500,13158080,3580,3580,3580,3580,0
|
|
20231128,180400,13158080,3580,3580,3580,3580,0
|
|
20231128,180300,13158080,3580,3580,3580,3580,0
|
|
20231128,180200,13158080,3580,3580,3580,3580,0
|
|
20231128,180100,13158080,3580,3580,3580,3580,0
|
|
20231128,180000,13158080,3580,3580,3580,3580,0
|
|
20231128,175900,13158080,3580,3580,3580,3580,0
|
|
20231128,175800,13158080,3580,3580,3580,3580,0
|
|
20231128,175700,13158080,3580,3580,3580,3580,0
|
|
20231128,175600,13158080,3580,3580,3580,3580,0
|
|
20231128,175500,13158080,3580,3580,3580,3580,0
|
|
20231128,175400,13158080,3580,3580,3580,3580,0
|
|
20231128,175300,13158080,3580,3580,3580,3580,0
|
|
20231128,175200,13158080,3580,3580,3580,3580,0
|
|
20231128,175100,13158080,3580,3580,3580,3580,0
|
|
20231128,175000,13158080,3580,3580,3580,3580,0
|
|
20231128,174900,13158080,3580,3580,3580,3580,0
|
|
20231128,174800,13158080,3580,3580,3580,3580,55
|
|
20231128,174700,13158080,3580,3580,3580,3580,0
|
|
20231128,174600,13158080,3580,3580,3580,3580,0
|
|
20231128,174500,13158080,3580,3580,3580,3580,0
|
|
20231128,174400,13158080,3580,3580,3580,3580,0
|
|
20231128,174300,13158080,3580,3580,3580,3580,0
|
|
20231128,174200,13158080,3580,3580,3580,3580,0
|
|
20231128,174100,13158080,3580,3580,3580,3580,0
|
|
20231128,174000,13158080,3580,3580,3580,3580,0
|
|
20231128,173900,13158080,3580,3580,3580,3580,0
|
|
20231128,173800,13158080,3580,3580,3580,3580,0
|
|
20231128,173700,13158080,3580,3580,3580,3580,0
|
|
20231128,173600,13158080,3580,3580,3580,3580,0
|
|
20231128,173500,13158080,3580,3580,3580,3580,0
|
|
20231128,173400,13158080,3580,3580,3580,3580,0
|
|
20231128,173300,13158080,3580,3580,3580,3580,0
|
|
20231128,173200,13158080,3580,3580,3580,3580,0
|
|
20231128,173100,13158080,3580,3580,3580,3580,0
|
|
20231128,173000,13158080,3580,3580,3580,3580,0
|
|
20231128,172900,13158080,3580,3580,3580,3580,0
|
|
20231128,172800,13158080,3580,3580,3580,3580,0
|
|
20231128,172700,13158080,3580,3580,3580,3580,0
|
|
20231128,172600,13158080,3580,3580,3580,3580,0
|
|
20231128,172500,13158080,3580,3580,3580,3580,0
|
|
20231128,172400,13158080,3580,3580,3580,3580,0
|
|
20231128,172300,13158080,3580,3580,3580,3580,0
|
|
20231128,172200,13158080,3580,3580,3580,3580,0
|
|
20231128,172100,13158080,3580,3580,3580,3580,0
|
|
20231128,172000,13158080,3580,3580,3580,3580,0
|
|
20231128,171900,13158080,3580,3580,3580,3580,0
|
|
20231128,171800,13158080,3580,3580,3580,3580,55
|
|
20231128,171700,13158080,3580,3580,3580,3580,0
|
|
20231128,171600,13158080,3580,3580,3580,3580,0
|
|
20231128,171500,13158080,3580,3580,3580,3580,0
|
|
20231128,171400,13158080,3580,3580,3580,3580,0
|
|
20231128,171300,13158080,3580,3580,3580,3580,0
|
|
20231128,171200,13158080,3580,3580,3580,3580,0
|
|
20231128,171100,13158080,3580,3580,3580,3580,0
|
|
20231128,171000,13158080,3580,3580,3580,3580,0
|
|
20231128,170900,13158080,3580,3580,3580,3580,0
|
|
20231128,170800,13158080,3580,3580,3580,3580,0
|
|
20231128,170700,13158080,3580,3580,3580,3580,0
|
|
20231128,170600,13158080,3580,3580,3580,3580,0
|
|
20231128,170500,13158080,3580,3580,3580,3580,0
|
|
20231128,170400,13158080,3580,3580,3580,3580,0
|
|
20231128,170300,13158080,3580,3580,3580,3580,0
|
|
20231128,170200,13158080,3580,3580,3580,3580,0
|
|
20231128,170100,13158080,3580,3580,3580,3580,0
|
|
20231128,170000,13158080,3580,3580,3580,3580,0
|
|
20231128,165900,13158080,3580,3580,3580,3580,0
|
|
20231128,165800,13158080,3580,3580,3580,3580,0
|
|
20231128,165700,13158080,3580,3580,3580,3580,0
|
|
20231128,165600,13158080,3580,3580,3580,3580,0
|
|
20231128,165500,13158080,3580,3580,3580,3580,0
|
|
20231128,165400,13158080,3580,3580,3580,3580,0
|
|
20231128,165300,13158080,3580,3580,3580,3580,0
|
|
20231128,165200,13158080,3580,3580,3580,3580,0
|
|
20231128,165100,13158080,3580,3580,3580,3580,0
|
|
20231128,165000,13158080,3580,3580,3580,3580,0
|
|
20231128,164900,13158080,3580,3580,3580,3580,0
|
|
20231128,164800,13158080,3580,3580,3580,3580,55
|
|
20231128,164700,13158080,3580,3580,3580,3580,0
|
|
20231128,164600,13158080,3580,3580,3580,3580,0
|
|
20231128,164500,13158080,3580,3580,3580,3580,0
|
|
20231128,164400,13158080,3580,3580,3580,3580,0
|
|
20231128,164300,13158080,3580,3580,3580,3580,0
|
|
20231128,164200,13158080,3580,3580,3580,3580,0
|
|
20231128,164100,13158080,3580,3580,3580,3580,0
|
|
20231128,164000,13158080,3580,3580,3580,3580,0
|
|
20231128,163900,13158080,3580,3580,3580,3580,0
|
|
20231128,163800,13158080,3580,3580,3580,3580,0
|
|
20231128,163700,13158080,3580,3580,3580,3580,0
|
|
20231128,163600,13158080,3580,3580,3580,3580,0
|
|
20231128,163500,13158080,3580,3580,3580,3580,0
|
|
20231128,163400,13158080,3580,3580,3580,3580,0
|
|
20231128,163300,13158080,3580,3580,3580,3580,0
|
|
20231128,163200,13158080,3580,3580,3580,3580,0
|
|
20231128,163100,13158080,3580,3580,3580,3580,0
|
|
20231128,163000,13158080,3580,3580,3580,3580,0
|
|
20231128,162900,13158080,3580,3580,3580,3580,0
|
|
20231128,162800,13158080,3580,3580,3580,3580,0
|
|
20231128,162700,13158080,3580,3580,3580,3580,0
|
|
20231128,162600,13158080,3580,3580,3580,3580,0
|
|
20231128,162500,13158080,3580,3580,3580,3580,0
|
|
20231128,162400,13158080,3580,3580,3580,3580,0
|
|
20231128,162300,13158080,3580,3580,3580,3580,0
|
|
20231128,162200,13158080,3580,3580,3580,3580,0
|
|
20231128,162100,13158080,3580,3580,3580,3580,0
|
|
20231128,162000,13158080,3580,3580,3580,3580,0
|
|
20231128,161900,13158080,3580,3580,3580,3580,0
|
|
20231128,161800,13158080,3580,3580,3580,3580,55
|
|
20231128,161700,13158080,3580,3580,3580,3580,0
|
|
20231128,161600,13158080,3580,3580,3580,3580,0
|
|
20231128,161500,13158080,3580,3580,3580,3580,0
|
|
20231128,161400,13158080,3580,3580,3580,3580,0
|
|
20231128,161300,13158080,3580,3580,3580,3580,0
|
|
20231128,161200,13158080,3580,3580,3580,3580,0
|
|
20231128,161100,13158080,3580,3580,3580,3580,0
|
|
20231128,161000,13158080,3580,3580,3580,3580,0
|
|
20231128,160900,13158080,3580,3580,3580,3580,0
|
|
20231128,160800,13158080,3580,3580,3580,3580,0
|
|
20231128,160700,13158080,3580,3580,3580,3580,0
|
|
20231128,160600,13158080,3580,3580,3580,3580,0
|
|
20231128,160500,13158080,3580,3580,3580,3580,0
|
|
20231128,160400,13158080,3580,3580,3580,3580,0
|
|
20231128,160300,13158080,3580,3580,3580,3580,0
|
|
20231128,160200,13158080,3580,3580,3580,3580,0
|
|
20231128,160100,13158080,3580,3580,3580,3580,0
|
|
20231128,160000,13158080,3580,3580,3580,3580,0
|
|
20231128,155900,13158080,3580,3580,3580,3580,0
|
|
20231128,155800,13158080,3580,3580,3580,3580,0
|
|
20231128,155700,13158080,3580,3580,3580,3580,0
|
|
20231128,155600,13158080,3580,3580,3580,3580,0
|
|
20231128,155500,13158080,3580,3580,3580,3580,0
|
|
20231128,155400,13158080,3580,3580,3580,3580,0
|
|
20231128,155300,13158080,3580,3580,3580,3580,0
|
|
20231128,155200,13158080,3580,3580,3580,3580,0
|
|
20231128,155100,13158080,3580,3580,3580,3580,0
|
|
20231128,155000,13158080,3580,3580,3580,3580,0
|
|
20231128,154900,13158080,3580,3580,3580,3580,0
|
|
20231128,154800,13158080,3580,3580,3580,3580,55
|
|
20231128,154700,13158080,3580,3580,3580,3580,0
|
|
20231128,154600,13158080,3580,3580,3580,3580,0
|
|
20231128,154500,13158080,3580,3580,3580,3580,0
|
|
20231128,154400,13158080,3580,3580,3580,3580,0
|
|
20231128,154300,13158080,3580,3580,3580,3580,0
|
|
20231128,154200,13158080,3580,3580,3580,3580,0
|
|
20231128,154100,13158080,3580,3580,3580,3580,0
|
|
20231128,154000,13158080,3580,3580,3580,3580,0
|
|
20231128,153900,13158080,3580,3580,3580,3580,0
|
|
20231128,153800,13158080,3580,3580,3580,3580,0
|
|
20231128,153700,13158080,3580,3580,3580,3580,0
|
|
20231128,153600,13158080,3580,3580,3580,3580,0
|
|
20231128,153500,13158080,3580,3580,3580,3580,0
|
|
20231128,153400,13158080,3580,3580,3580,3580,0
|
|
20231128,153300,13158080,3580,3580,3580,3580,0
|
|
20231128,153200,13158080,3580,3580,3580,3580,0
|
|
20231128,153100,13158080,3580,3580,3580,3580,0
|
|
20231128,153000,13158080,3580,3580,3580,3580,55
|
|
20231128,152900,12961180,3580,3580,3580,3580,0
|
|
20231128,152800,12961180,3580,3580,3580,3580,0
|
|
20231128,152700,12961180,3580,3580,3580,3580,0
|
|
20231128,152600,12961180,3580,3580,3580,3580,0
|
|
20231128,152500,12961180,3580,3580,3580,3580,0
|
|
20231128,152400,12961180,3580,3580,3580,3580,0
|
|
20231128,152300,12961180,3580,3580,3580,3580,0
|
|
20231128,152200,12961180,3580,3580,3580,3580,0
|
|
20231128,152100,12961180,3580,3580,3580,3580,0
|
|
20231128,152000,12961180,3580,3580,3580,3580,0
|
|
20231128,151900,12961180,3580,3580,3580,3580,36
|
|
20231128,151800,12832300,3580,3580,3580,3580,0
|
|
20231128,151700,12832300,3580,3580,3580,3580,0
|
|
20231128,151600,12832300,3580,3580,3580,3580,0
|
|
20231128,151500,12832300,3580,3580,3580,3580,26
|
|
20231128,151400,12739220,3580,3580,3580,3580,0
|
|
20231128,151300,12739220,3580,3580,3580,3580,0
|
|
20231128,151200,12739220,3580,3580,3580,3580,0
|
|
20231128,151100,12739220,3580,3580,3580,3580,2
|
|
20231128,151000,12732060,3580,3580,3580,3580,0
|
|
20231128,150900,12732060,3580,3580,3580,3580,0
|
|
20231128,150800,12732060,3580,3580,3580,3580,0
|
|
20231128,150700,12732060,3580,3580,3580,3580,0
|
|
20231128,150600,12732060,3580,3580,3580,3580,0
|
|
20231128,150500,12732060,3580,3580,3580,3580,0
|
|
20231128,150400,12732060,3580,3580,3580,3580,0
|
|
20231128,150300,12732060,3580,3580,3580,3580,0
|
|
20231128,150200,12732060,3580,3580,3580,3580,0
|
|
20231128,150100,12732060,3580,3580,3580,3580,0
|
|
20231128,150000,12732060,3580,3580,3580,3580,0
|
|
20231128,145900,12732060,3580,3525,3580,3525,14
|
|
20231128,145800,12682655,3580,3580,3580,3580,0
|
|
20231128,145700,12682655,3580,3580,3580,3580,0
|
|
20231128,145600,12682655,3580,3580,3580,3580,0
|
|
20231128,145500,12682655,3580,3580,3580,3580,0
|
|
20231128,145400,12682655,3580,3575,3580,3575,111
|
|
20231128,145300,12285630,3570,3570,3570,3570,34
|
|
20231128,145200,12164250,3575,3575,3575,3575,0
|
|
20231128,145100,12164250,3575,3575,3575,3575,0
|
|
20231128,145000,12164250,3575,3575,3575,3575,0
|
|
20231128,144900,12164250,3575,3575,3575,3575,0
|
|
20231128,144800,12164250,3575,3575,3575,3575,0
|
|
20231128,144700,12164250,3575,3575,3575,3575,0
|
|
20231128,144600,12164250,3575,3575,3575,3575,0
|
|
20231128,144500,12164250,3575,3575,3575,3575,0
|
|
20231128,144400,12164250,3575,3575,3575,3575,0
|
|
20231128,144300,12164250,3575,3575,3575,3575,0
|
|
20231128,144200,12164250,3575,3575,3575,3575,0
|
|
20231128,144100,12164250,3575,3575,3575,3575,1
|
|
20231128,144000,12160675,3575,3575,3575,3575,0
|
|
20231128,143900,12160675,3575,3575,3575,3575,0
|
|
20231128,143800,12160675,3575,3575,3575,3575,0
|
|
20231128,143700,12160675,3575,3575,3575,3575,0
|
|
20231128,143600,12160675,3575,3575,3575,3575,0
|
|
20231128,143500,12160675,3575,3575,3575,3575,0
|
|
20231128,143400,12160675,3575,3575,3575,3575,0
|
|
20231128,143300,12160675,3575,3575,3575,3575,0
|
|
20231128,143200,12160675,3575,3575,3575,3575,0
|
|
20231128,143100,12160675,3575,3565,3575,3565,50
|
|
20231128,143000,11982170,3560,3560,3560,3560,0
|
|
20231128,142900,11982170,3560,3560,3560,3560,0
|
|
20231128,142800,11982170,3560,3560,3560,3560,0
|
|
20231128,142700,11982170,3560,3560,3560,3560,0
|
|
20231128,142600,11982170,3560,3560,3560,3560,0
|
|
20231128,142500,11982170,3560,3560,3560,3560,0
|
|
20231128,142400,11982170,3560,3560,3560,3560,0
|
|
20231128,142300,11982170,3560,3560,3560,3560,0
|
|
20231128,142200,11982170,3560,3560,3560,3560,0
|
|
20231128,142100,11982170,3560,3560,3560,3560,0
|
|
20231128,142000,11982170,3560,3560,3560,3560,0
|
|
20231128,141900,11982170,3560,3560,3560,3560,0
|
|
20231128,141800,11982170,3560,3560,3560,3560,0
|
|
20231128,141700,11982170,3560,3560,3560,3560,0
|
|
20231128,141600,11982170,3560,3560,3560,3560,0
|
|
20231128,141500,11982170,3560,3560,3560,3560,0
|
|
20231128,141400,11982170,3560,3560,3560,3560,0
|
|
20231128,141300,11982170,3560,3560,3560,3560,0
|
|
20231128,141200,11982170,3560,3560,3560,3560,0
|
|
20231128,141100,11982170,3560,3560,3560,3560,0
|
|
20231128,141000,11982170,3560,3560,3560,3560,0
|
|
20231128,140900,11982170,3560,3560,3560,3560,0
|
|
20231128,140800,11982170,3560,3560,3560,3560,0
|
|
20231128,140700,11982170,3560,3560,3560,3560,0
|
|
20231128,140600,11982170,3560,3560,3560,3560,0
|
|
20231128,140500,11982170,3560,3560,3560,3560,0
|
|
20231128,140400,11982170,3560,3560,3560,3560,0
|
|
20231128,140300,11982170,3560,3560,3560,3560,0
|
|
20231128,140200,11982170,3560,3560,3560,3560,0
|
|
20231128,140100,11982170,3560,3560,3560,3560,0
|
|
20231128,140000,11982170,3560,3560,3560,3560,0
|
|
20231128,135900,11982170,3560,3560,3560,3560,0
|
|
20231128,135800,11982170,3560,3560,3560,3560,0
|
|
20231128,135700,11982170,3560,3560,3560,3560,0
|
|
20231128,135600,11982170,3560,3560,3560,3560,0
|
|
20231128,135500,11982170,3560,3560,3560,3560,0
|
|
20231128,135400,11982170,3560,3560,3560,3560,0
|
|
20231128,135300,11982170,3560,3565,3565,3560,360
|
|
20231128,135200,10698830,3565,3565,3565,3565,0
|
|
20231128,135100,10698830,3565,3565,3565,3565,0
|
|
20231128,135000,10698830,3565,3565,3565,3565,0
|
|
20231128,134900,10698830,3565,3565,3565,3565,0
|
|
20231128,134800,10698830,3565,3565,3565,3565,0
|
|
20231128,134700,10698830,3565,3565,3565,3565,0
|
|
20231128,134600,10698830,3565,3565,3565,3565,0
|
|
20231128,134500,10698830,3565,3565,3565,3565,0
|
|
20231128,134400,10698830,3565,3565,3565,3565,0
|
|
20231128,134300,10698830,3565,3565,3565,3565,0
|
|
20231128,134200,10698830,3565,3565,3565,3565,0
|
|
20231128,134100,10698830,3565,3565,3565,3565,0
|
|
20231128,134000,10698830,3565,3565,3565,3565,0
|
|
20231128,133900,10698830,3565,3565,3565,3565,0
|
|
20231128,133800,10698830,3565,3565,3565,3565,0
|
|
20231128,133700,10698830,3565,3565,3565,3565,0
|
|
20231128,133600,10698830,3565,3565,3565,3565,0
|
|
20231128,133500,10698830,3565,3565,3565,3565,0
|
|
20231128,133400,10698830,3565,3565,3565,3565,0
|
|
20231128,133300,10698830,3565,3565,3565,3565,0
|
|
20231128,133200,10698830,3565,3565,3565,3565,0
|
|
20231128,133100,10698830,3565,3565,3565,3565,0
|
|
20231128,133000,10698830,3565,3565,3565,3565,0
|
|
20231128,132900,10698830,3565,3565,3565,3565,0
|
|
20231128,132800,10698830,3565,3565,3565,3565,0
|
|
20231128,132700,10698830,3565,3565,3565,3565,0
|
|
20231128,132600,10698830,3565,3565,3565,3565,0
|
|
20231128,132500,10698830,3565,3565,3565,3565,0
|
|
20231128,132400,10698830,3565,3565,3565,3565,0
|
|
20231128,132300,10698830,3565,3565,3565,3565,0
|
|
20231128,132200,10698830,3565,3565,3565,3565,0
|
|
20231128,132100,10698830,3565,3565,3565,3565,0
|
|
20231128,132000,10698830,3565,3565,3565,3565,0
|
|
20231128,131900,10698830,3565,3565,3565,3565,0
|
|
20231128,131800,10698830,3565,3565,3565,3565,0
|
|
20231128,131700,10698830,3565,3565,3565,3565,0
|
|
20231128,131600,10698830,3565,3565,3565,3565,0
|
|
20231128,131500,10698830,3565,3565,3565,3565,0
|
|
20231128,131400,10698830,3565,3560,3565,3560,2
|
|
20231128,131300,10691705,3515,3515,3515,3515,124
|
|
20231128,131200,10255845,3515,3515,3515,3515,0
|
|
20231128,131100,10255845,3515,3515,3515,3515,0
|
|
20231128,131000,10255845,3515,3515,3515,3515,0
|
|
20231128,130900,10255845,3515,3515,3515,3515,0
|
|
20231128,130800,10255845,3515,3515,3515,3515,0
|
|
20231128,130700,10255845,3515,3515,3515,3515,0
|
|
20231128,130600,10255845,3515,3515,3515,3515,0
|
|
20231128,130500,10255845,3515,3515,3515,3515,0
|
|
20231128,130400,10255845,3515,3515,3515,3515,0
|
|
20231128,130300,10255845,3515,3515,3515,3515,0
|
|
20231128,130200,10255845,3515,3515,3515,3515,0
|
|
20231128,130100,10255845,3515,3515,3515,3515,0
|
|
20231128,130000,10255845,3515,3515,3515,3515,0
|
|
20231128,125900,10255845,3515,3515,3515,3515,249
|
|
20231128,125800,9380610,3515,3515,3515,3515,200
|
|
20231128,125700,8677610,3515,3515,3515,3515,0
|
|
20231128,125600,8677610,3515,3515,3515,3515,0
|
|
20231128,125500,8677610,3515,3515,3515,3515,0
|
|
20231128,125400,8677610,3515,3515,3515,3515,200
|
|
20231128,125300,7974610,3515,3515,3515,3515,0
|
|
20231128,125200,7974610,3515,3520,3520,3515,300
|
|
20231128,125100,6919200,3520,3565,3565,3520,202
|
|
20231128,125000,6207250,3565,3565,3565,3565,0
|
|
20231128,124900,6207250,3565,3565,3565,3565,0
|
|
20231128,124800,6207250,3565,3565,3565,3565,21
|
|
20231128,124700,6132385,3530,3530,3530,3530,0
|
|
20231128,124600,6132385,3530,3530,3530,3530,0
|
|
20231128,124500,6132385,3530,3530,3530,3530,0
|
|
20231128,124400,6132385,3530,3530,3530,3530,0
|
|
20231128,124300,6132385,3530,3530,3530,3530,0
|
|
20231128,124200,6132385,3530,3530,3530,3530,0
|
|
20231128,124100,6132385,3530,3530,3530,3530,0
|
|
20231128,124000,6132385,3530,3530,3530,3530,0
|
|
20231128,123900,6132385,3530,3530,3530,3530,0
|
|
20231128,123800,6132385,3530,3530,3530,3530,0
|
|
20231128,123700,6132385,3530,3530,3530,3530,0
|
|
20231128,123600,6132385,3530,3530,3530,3530,0
|
|
20231128,123500,6132385,3530,3530,3530,3530,1
|
|
20231128,123400,6128855,3530,3530,3530,3530,0
|
|
20231128,123300,6128855,3530,3530,3530,3530,0
|
|
20231128,123200,6128855,3530,3530,3530,3530,0
|
|
20231128,123100,6128855,3530,3530,3530,3530,0
|
|
20231128,123000,6128855,3530,3530,3530,3530,0
|
|
20231128,122900,6128855,3530,3530,3530,3530,0
|
|
20231128,122800,6128855,3530,3530,3530,3530,0
|
|
20231128,122700,6128855,3530,3530,3530,3530,0
|
|
20231128,122600,6128855,3530,3530,3530,3530,0
|
|
20231128,122500,6128855,3530,3530,3530,3530,0
|
|
20231128,122400,6128855,3530,3530,3530,3530,0
|
|
20231128,122300,6128855,3530,3530,3530,3530,0
|
|
20231128,122200,6128855,3530,3530,3530,3530,0
|
|
20231128,122100,6128855,3530,3530,3530,3530,0
|
|
20231128,122000,6128855,3530,3530,3530,3530,0
|
|
20231128,121900,6128855,3530,3530,3530,3530,21
|
|
20231128,121800,6054725,3530,3530,3530,3530,14
|
|
20231128,121700,6005305,3530,3530,3530,3530,0
|
|
20231128,121600,6005305,3530,3530,3530,3530,70
|
|
20231128,121500,5758205,3570,3570,3570,3570,0
|
|
20231128,121400,5758205,3570,3570,3570,3570,0
|
|
20231128,121300,5758205,3570,3570,3570,3570,0
|
|
20231128,121200,5758205,3570,3570,3570,3570,0
|
|
20231128,121100,5758205,3570,3570,3570,3570,0
|
|
20231128,121000,5758205,3570,3570,3570,3570,0
|
|
20231128,120900,5758205,3570,3570,3570,3570,0
|
|
20231128,120800,5758205,3570,3570,3570,3570,1
|
|
20231128,120700,5754635,3575,3575,3575,3575,0
|
|
20231128,120600,5754635,3575,3575,3575,3575,0
|
|
20231128,120500,5754635,3575,3575,3575,3575,0
|
|
20231128,120400,5754635,3575,3575,3575,3575,0
|
|
20231128,120300,5754635,3575,3575,3575,3575,0
|
|
20231128,120200,5754635,3575,3575,3575,3575,0
|
|
20231128,120100,5754635,3575,3575,3575,3575,0
|
|
20231128,120000,5754635,3575,3575,3575,3575,0
|
|
20231128,115900,5754635,3575,3575,3575,3575,0
|
|
20231128,115800,5754635,3575,3575,3575,3575,0
|
|
20231128,115700,5754635,3575,3575,3575,3575,0
|
|
20231128,115600,5754635,3575,3575,3575,3575,0
|
|
20231128,115500,5754635,3575,3575,3575,3575,0
|
|
20231128,115400,5754635,3575,3575,3575,3575,0
|
|
20231128,115300,5754635,3575,3575,3575,3575,0
|
|
20231128,115200,5754635,3575,3575,3575,3575,0
|
|
20231128,115100,5754635,3575,3575,3575,3575,0
|
|
20231128,115000,5754635,3575,3575,3575,3575,0
|
|
20231128,114900,5754635,3575,3575,3575,3575,0
|
|
20231128,114800,5754635,3575,3575,3575,3575,0
|
|
20231128,114700,5754635,3575,3575,3575,3575,0
|
|
20231128,114600,5754635,3575,3575,3575,3575,0
|
|
20231128,114500,5754635,3575,3575,3575,3575,0
|
|
20231128,114400,5754635,3575,3575,3575,3575,0
|
|
20231128,114300,5754635,3575,3575,3575,3575,0
|
|
20231128,114200,5754635,3575,3575,3575,3575,0
|
|
20231128,114100,5754635,3575,3575,3575,3575,0
|
|
20231128,114000,5754635,3575,3575,3575,3575,0
|
|
20231128,113900,5754635,3575,3575,3575,3575,0
|
|
20231128,113800,5754635,3575,3575,3575,3575,0
|
|
20231128,113700,5754635,3575,3575,3575,3575,0
|
|
20231128,113600,5754635,3575,3575,3575,3575,0
|
|
20231128,113500,5754635,3575,3575,3575,3575,100
|
|
20231128,113400,5397135,3575,3575,3575,3575,0
|
|
20231128,113300,5397135,3575,3575,3575,3575,0
|
|
20231128,113200,5397135,3575,3575,3575,3575,0
|
|
20231128,113100,5397135,3575,3575,3575,3575,0
|
|
20231128,113000,5397135,3575,3575,3575,3575,0
|
|
20231128,112900,5397135,3575,3575,3575,3575,0
|
|
20231128,112800,5397135,3575,3575,3575,3575,0
|
|
20231128,112700,5397135,3575,3575,3575,3575,0
|
|
20231128,112600,5397135,3575,3575,3575,3575,1
|
|
20231128,112500,5393560,3525,3525,3525,3525,0
|
|
20231128,112400,5393560,3525,3525,3525,3525,0
|
|
20231128,112300,5393560,3525,3525,3525,3525,0
|
|
20231128,112200,5393560,3525,3525,3525,3525,10
|
|
20231128,112100,5358310,3575,3575,3575,3575,0
|
|
20231128,112000,5358310,3575,3575,3575,3575,0
|
|
20231128,111900,5358310,3575,3575,3575,3575,0
|
|
20231128,111800,5358310,3575,3575,3575,3575,0
|
|
20231128,111700,5358310,3575,3575,3575,3575,0
|
|
20231128,111600,5358310,3575,3575,3575,3575,0
|
|
20231128,111500,5358310,3575,3575,3575,3575,0
|
|
20231128,111400,5358310,3575,3575,3575,3575,0
|
|
20231128,111300,5358310,3575,3575,3575,3575,0
|
|
20231128,111200,5358310,3575,3575,3575,3575,0
|
|
20231128,111100,5358310,3575,3575,3575,3575,0
|
|
20231128,111000,5358310,3575,3575,3575,3575,0
|
|
20231128,110900,5358310,3575,3575,3575,3575,0
|
|
20231128,110800,5358310,3575,3575,3575,3575,0
|
|
20231128,110700,5358310,3575,3575,3575,3575,0
|
|
20231128,110600,5358310,3575,3575,3575,3575,0
|
|
20231128,110500,5358310,3575,3575,3575,3575,0
|
|
20231128,110400,5358310,3575,3575,3575,3575,0
|
|
20231128,110300,5358310,3575,3575,3575,3575,0
|
|
20231128,110200,5358310,3575,3575,3575,3575,0
|
|
20231128,110100,5358310,3575,3575,3575,3575,0
|
|
20231128,110000,5358310,3575,3575,3575,3575,0
|
|
20231128,105900,5358310,3575,3575,3575,3575,0
|
|
20231128,105800,5358310,3575,3575,3575,3575,0
|
|
20231128,105700,5358310,3575,3575,3575,3575,0
|
|
20231128,105600,5358310,3575,3575,3575,3575,0
|
|
20231128,105500,5358310,3575,3575,3575,3575,0
|
|
20231128,105400,5358310,3575,3575,3575,3575,0
|
|
20231128,105300,5358310,3575,3575,3575,3575,0
|
|
20231128,105200,5358310,3575,3575,3575,3575,0
|
|
20231128,105100,5358310,3575,3575,3575,3575,0
|
|
20231128,105000,5358310,3575,3575,3575,3575,0
|
|
20231128,104900,5358310,3575,3575,3575,3575,0
|
|
20231128,104800,5358310,3575,3575,3575,3575,0
|
|
20231128,104700,5358310,3575,3575,3575,3575,0
|
|
20231128,104600,5358310,3575,3575,3575,3575,0
|
|
20231128,104500,5358310,3575,3575,3575,3575,1
|
|
20231128,104400,5354735,3520,3520,3520,3520,0
|
|
20231128,104300,5354735,3520,3520,3520,3520,0
|
|
20231128,104200,5354735,3520,3520,3520,3520,0
|
|
20231128,104100,5354735,3520,3520,3520,3520,0
|
|
20231128,104000,5354735,3520,3520,3520,3520,0
|
|
20231128,103900,5354735,3520,3520,3520,3520,0
|
|
20231128,103800,5354735,3520,3520,3520,3520,0
|
|
20231128,103700,5354735,3520,3520,3520,3520,0
|
|
20231128,103600,5354735,3520,3520,3520,3520,0
|
|
20231128,103500,5354735,3520,3520,3520,3520,4
|
|
20231128,103400,5340655,3520,3520,3520,3520,144
|
|
20231128,103300,4833775,3520,3520,3525,3520,239
|
|
20231128,103200,3992470,3525,3525,3525,3525,112
|
|
20231128,103100,3597670,3525,3525,3525,3525,10
|
|
20231128,103000,3562420,3530,3530,3530,3530,0
|
|
20231128,102900,3562420,3530,3530,3530,3530,62
|
|
20231128,102800,3343560,3580,3580,3580,3580,0
|
|
20231128,102700,3343560,3580,3580,3580,3580,0
|
|
20231128,102600,3343560,3580,3580,3580,3580,0
|
|
20231128,102500,3343560,3580,3580,3580,3580,0
|
|
20231128,102400,3343560,3580,3580,3580,3580,0
|
|
20231128,102300,3343560,3580,3580,3580,3580,0
|
|
20231128,102200,3343560,3580,3580,3580,3580,0
|
|
20231128,102100,3343560,3580,3580,3580,3580,0
|
|
20231128,102000,3343560,3580,3580,3580,3580,0
|
|
20231128,101900,3343560,3580,3580,3580,3580,0
|
|
20231128,101800,3343560,3580,3580,3580,3580,0
|
|
20231128,101700,3343560,3580,3580,3580,3580,0
|
|
20231128,101600,3343560,3580,3580,3580,3580,0
|
|
20231128,101500,3343560,3580,3580,3580,3580,0
|
|
20231128,101400,3343560,3580,3580,3580,3580,0
|
|
20231128,101300,3343560,3580,3580,3580,3580,0
|
|
20231128,101200,3343560,3580,3580,3580,3580,0
|
|
20231128,101100,3343560,3580,3580,3580,3580,0
|
|
20231128,101000,3343560,3580,3580,3580,3580,0
|
|
20231128,100900,3343560,3580,3580,3580,3580,0
|
|
20231128,100800,3343560,3580,3580,3580,3580,0
|
|
20231128,100700,3343560,3580,3580,3580,3580,0
|
|
20231128,100600,3343560,3580,3580,3580,3580,0
|
|
20231128,100500,3343560,3580,3540,3580,3540,5
|
|
20231128,100400,3325760,3530,3530,3530,3530,0
|
|
20231128,100300,3325760,3530,3530,3530,3530,0
|
|
20231128,100200,3325760,3530,3530,3530,3530,0
|
|
20231128,100100,3325760,3530,3540,3540,3530,29
|
|
20231128,100000,3223250,3590,3590,3590,3590,0
|
|
20231128,095900,3223250,3590,3590,3590,3590,0
|
|
20231128,095800,3223250,3590,3590,3590,3590,0
|
|
20231128,095700,3223250,3590,3590,3590,3590,1
|
|
20231128,095600,3219660,3590,3540,3590,3540,6
|
|
20231128,095500,3198370,3585,3585,3585,3585,0
|
|
20231128,095400,3198370,3585,3585,3585,3585,0
|
|
20231128,095300,3198370,3585,3585,3585,3585,0
|
|
20231128,095200,3198370,3585,3585,3585,3585,0
|
|
20231128,095100,3198370,3585,3585,3585,3585,0
|
|
20231128,095000,3198370,3585,3585,3585,3585,0
|
|
20231128,094900,3198370,3585,3585,3585,3585,0
|
|
20231128,094800,3198370,3585,3585,3585,3585,1
|
|
20231128,094700,3194785,3590,3590,3590,3590,0
|
|
20231128,094600,3194785,3590,3585,3590,3585,23
|
|
20231128,094500,3112220,3585,3585,3585,3585,18
|
|
20231128,094400,3047690,3590,3590,3590,3590,0
|
|
20231128,094300,3047690,3590,3590,3590,3590,0
|
|
20231128,094200,3047690,3590,3590,3590,3590,0
|
|
20231128,094100,3047690,3590,3590,3590,3590,0
|
|
20231128,094000,3047690,3590,3590,3590,3590,0
|
|
20231128,093900,3047690,3590,3590,3590,3590,0
|
|
20231128,093800,3047690,3590,3590,3590,3590,200
|
|
20231128,093700,2329690,3590,3590,3590,3590,0
|
|
20231128,093600,2329690,3590,3590,3590,3590,0
|
|
20231128,093500,2329690,3590,3590,3590,3590,0
|
|
20231128,093400,2329690,3590,3590,3590,3590,0
|
|
20231128,093300,2329690,3590,3590,3590,3590,0
|
|
20231128,093200,2329690,3590,3585,3590,3585,7
|
|
20231128,093100,2304590,3590,3590,3590,3590,0
|
|
20231128,093000,2304590,3590,3590,3590,3590,0
|
|
20231128,092900,2304590,3590,3590,3590,3590,0
|
|
20231128,092800,2304590,3590,3590,3590,3590,0
|
|
20231128,092700,2304590,3590,3590,3590,3590,0
|
|
20231128,092600,2304590,3590,3590,3590,3590,250
|
|
20231128,092500,1407090,3585,3585,3585,3585,1
|
|
20231128,092400,1403505,3590,3590,3590,3590,0
|
|
20231128,092300,1403505,3590,3580,3590,3565,21
|
|
20231128,092200,1328415,3525,3525,3525,3525,24
|
|
20231128,092100,1243815,3525,3525,3525,3525,8
|
|
20231128,092000,1215615,3520,3520,3520,3520,200
|
|
20231128,091900,511615,3525,3525,3525,3525,0
|
|
20231128,091800,511615,3525,3530,3530,3525,19
|
|
20231128,091700,444590,3585,3585,3585,3585,0
|
|
20231128,091600,444590,3585,3585,3585,3585,0
|
|
20231128,091500,444590,3585,3585,3585,3585,0
|
|
20231128,091400,444590,3585,3585,3585,3585,0
|
|
20231128,091300,444590,3585,3585,3585,3585,10
|
|
20231128,091200,408740,3590,3590,3590,3590,100
|
|
20231128,091100,49740,3590,3590,3590,3590,0
|
|
20231128,091000,49740,3590,3590,3590,3590,0
|
|
20231128,090900,49740,3590,3590,3590,3590,0
|
|
20231128,090800,49740,3590,3590,3590,3590,0
|
|
20231128,090700,49740,3590,3590,3590,3590,0
|
|
20231128,090600,49740,3590,3590,3590,3590,0
|
|
20231128,090500,49740,3590,3590,3590,3590,0
|
|
20231128,090400,49740,3590,3590,3590,3590,0
|
|
20231128,090300,49740,3590,3590,3590,3590,0
|
|
20231128,090200,49740,3590,3550,3590,3550,8
|
|
20231128,090100,21300,3550,3550,3550,3550,0
|
|
20231128,090000,21300,3550,3550,3550,3550,6
|