687 lines
30 KiB
CSV
687 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,202400,5183810,5560,5560,5560,5560,5
|
|
20231128,202300,5183810,5560,5560,5560,5560,0
|
|
20231128,202200,5183810,5560,5560,5560,5560,0
|
|
20231128,202100,5183810,5560,5560,5560,5560,0
|
|
20231128,202000,5183810,5560,5560,5560,5560,0
|
|
20231128,201900,5183810,5560,5560,5560,5560,0
|
|
20231128,201800,5183810,5560,5560,5560,5560,0
|
|
20231128,201700,5183810,5560,5560,5560,5560,0
|
|
20231128,201600,5183810,5560,5560,5560,5560,0
|
|
20231128,201500,5183810,5560,5560,5560,5560,0
|
|
20231128,201400,5183810,5560,5560,5560,5560,0
|
|
20231128,201300,5183810,5560,5560,5560,5560,0
|
|
20231128,201200,5183810,5560,5560,5560,5560,0
|
|
20231128,201100,5183810,5560,5560,5560,5560,0
|
|
20231128,201000,5183810,5560,5560,5560,5560,0
|
|
20231128,200900,5183810,5560,5560,5560,5560,0
|
|
20231128,200800,5183810,5560,5560,5560,5560,0
|
|
20231128,200700,5183810,5560,5560,5560,5560,0
|
|
20231128,200600,5183810,5560,5560,5560,5560,0
|
|
20231128,200500,5183810,5560,5560,5560,5560,0
|
|
20231128,200400,5183810,5560,5560,5560,5560,0
|
|
20231128,200300,5183810,5560,5560,5560,5560,0
|
|
20231128,200200,5183810,5560,5560,5560,5560,0
|
|
20231128,200100,5183810,5560,5560,5560,5560,0
|
|
20231128,200000,5183810,5560,5560,5560,5560,0
|
|
20231128,195900,5183810,5560,5560,5560,5560,0
|
|
20231128,195800,5183810,5560,5560,5560,5560,0
|
|
20231128,195700,5183810,5560,5560,5560,5560,0
|
|
20231128,195600,5183810,5560,5560,5560,5560,0
|
|
20231128,195500,5183810,5560,5560,5560,5560,0
|
|
20231128,195400,5183810,5560,5560,5560,5560,5
|
|
20231128,195300,5183810,5560,5560,5560,5560,0
|
|
20231128,195200,5183810,5560,5560,5560,5560,0
|
|
20231128,195100,5183810,5560,5560,5560,5560,0
|
|
20231128,195000,5183810,5560,5560,5560,5560,0
|
|
20231128,194900,5183810,5560,5560,5560,5560,0
|
|
20231128,194800,5183810,5560,5560,5560,5560,0
|
|
20231128,194700,5183810,5560,5560,5560,5560,0
|
|
20231128,194600,5183810,5560,5560,5560,5560,0
|
|
20231128,194500,5183810,5560,5560,5560,5560,0
|
|
20231128,194400,5183810,5560,5560,5560,5560,0
|
|
20231128,194300,5183810,5560,5560,5560,5560,0
|
|
20231128,194200,5183810,5560,5560,5560,5560,0
|
|
20231128,194100,5183810,5560,5560,5560,5560,0
|
|
20231128,194000,5183810,5560,5560,5560,5560,0
|
|
20231128,193900,5183810,5560,5560,5560,5560,0
|
|
20231128,193800,5183810,5560,5560,5560,5560,0
|
|
20231128,193700,5183810,5560,5560,5560,5560,0
|
|
20231128,193600,5183810,5560,5560,5560,5560,0
|
|
20231128,193500,5183810,5560,5560,5560,5560,0
|
|
20231128,193400,5183810,5560,5560,5560,5560,0
|
|
20231128,193300,5183810,5560,5560,5560,5560,0
|
|
20231128,193200,5183810,5560,5560,5560,5560,0
|
|
20231128,193100,5183810,5560,5560,5560,5560,0
|
|
20231128,193000,5183810,5560,5560,5560,5560,0
|
|
20231128,192900,5183810,5560,5560,5560,5560,0
|
|
20231128,192800,5183810,5560,5560,5560,5560,0
|
|
20231128,192700,5183810,5560,5560,5560,5560,0
|
|
20231128,192600,5183810,5560,5560,5560,5560,0
|
|
20231128,192500,5183810,5560,5560,5560,5560,0
|
|
20231128,192400,5183810,5560,5560,5560,5560,5
|
|
20231128,192300,5183810,5560,5560,5560,5560,0
|
|
20231128,192200,5183810,5560,5560,5560,5560,0
|
|
20231128,192100,5183810,5560,5560,5560,5560,0
|
|
20231128,192000,5183810,5560,5560,5560,5560,0
|
|
20231128,191900,5183810,5560,5560,5560,5560,0
|
|
20231128,191800,5183810,5560,5560,5560,5560,0
|
|
20231128,191700,5183810,5560,5560,5560,5560,0
|
|
20231128,191600,5183810,5560,5560,5560,5560,0
|
|
20231128,191500,5183810,5560,5560,5560,5560,0
|
|
20231128,191400,5183810,5560,5560,5560,5560,0
|
|
20231128,191300,5183810,5560,5560,5560,5560,0
|
|
20231128,191200,5183810,5560,5560,5560,5560,0
|
|
20231128,191100,5183810,5560,5560,5560,5560,0
|
|
20231128,191000,5183810,5560,5560,5560,5560,0
|
|
20231128,190900,5183810,5560,5560,5560,5560,0
|
|
20231128,190800,5183810,5560,5560,5560,5560,0
|
|
20231128,190700,5183810,5560,5560,5560,5560,0
|
|
20231128,190600,5183810,5560,5560,5560,5560,0
|
|
20231128,190500,5183810,5560,5560,5560,5560,0
|
|
20231128,190400,5183810,5560,5560,5560,5560,0
|
|
20231128,190300,5183810,5560,5560,5560,5560,0
|
|
20231128,190200,5183810,5560,5560,5560,5560,0
|
|
20231128,190100,5183810,5560,5560,5560,5560,0
|
|
20231128,190000,5183810,5560,5560,5560,5560,0
|
|
20231128,185900,5183810,5560,5560,5560,5560,0
|
|
20231128,185800,5183810,5560,5560,5560,5560,0
|
|
20231128,185700,5183810,5560,5560,5560,5560,0
|
|
20231128,185600,5183810,5560,5560,5560,5560,0
|
|
20231128,185500,5183810,5560,5560,5560,5560,0
|
|
20231128,185400,5183810,5560,5560,5560,5560,5
|
|
20231128,185300,5183810,5560,5560,5560,5560,0
|
|
20231128,185200,5183810,5560,5560,5560,5560,0
|
|
20231128,185100,5183810,5560,5560,5560,5560,0
|
|
20231128,185000,5183810,5560,5560,5560,5560,0
|
|
20231128,184900,5183810,5560,5560,5560,5560,0
|
|
20231128,184800,5183810,5560,5560,5560,5560,0
|
|
20231128,184700,5183810,5560,5560,5560,5560,0
|
|
20231128,184600,5183810,5560,5560,5560,5560,0
|
|
20231128,184500,5183810,5560,5560,5560,5560,0
|
|
20231128,184400,5183810,5560,5560,5560,5560,0
|
|
20231128,184300,5183810,5560,5560,5560,5560,0
|
|
20231128,184200,5183810,5560,5560,5560,5560,0
|
|
20231128,184100,5183810,5560,5560,5560,5560,0
|
|
20231128,184000,5183810,5560,5560,5560,5560,0
|
|
20231128,183900,5183810,5560,5560,5560,5560,0
|
|
20231128,183800,5183810,5560,5560,5560,5560,0
|
|
20231128,183700,5183810,5560,5560,5560,5560,0
|
|
20231128,183600,5183810,5560,5560,5560,5560,0
|
|
20231128,183500,5183810,5560,5560,5560,5560,0
|
|
20231128,183400,5183810,5560,5560,5560,5560,0
|
|
20231128,183300,5183810,5560,5560,5560,5560,0
|
|
20231128,183200,5183810,5560,5560,5560,5560,0
|
|
20231128,183100,5183810,5560,5560,5560,5560,0
|
|
20231128,183000,5183810,5560,5560,5560,5560,0
|
|
20231128,182900,5183810,5560,5560,5560,5560,0
|
|
20231128,182800,5183810,5560,5560,5560,5560,0
|
|
20231128,182700,5183810,5560,5560,5560,5560,0
|
|
20231128,182600,5183810,5560,5560,5560,5560,0
|
|
20231128,182500,5183810,5560,5560,5560,5560,0
|
|
20231128,182400,5183810,5560,5560,5560,5560,5
|
|
20231128,182300,5183810,5560,5560,5560,5560,0
|
|
20231128,182200,5183810,5560,5560,5560,5560,0
|
|
20231128,182100,5183810,5560,5560,5560,5560,0
|
|
20231128,182000,5183810,5560,5560,5560,5560,0
|
|
20231128,181900,5183810,5560,5560,5560,5560,0
|
|
20231128,181800,5183810,5560,5560,5560,5560,0
|
|
20231128,181700,5183810,5560,5560,5560,5560,0
|
|
20231128,181600,5183810,5560,5560,5560,5560,0
|
|
20231128,181500,5183810,5560,5560,5560,5560,0
|
|
20231128,181400,5183810,5560,5560,5560,5560,0
|
|
20231128,181300,5183810,5560,5560,5560,5560,0
|
|
20231128,181200,5183810,5560,5560,5560,5560,0
|
|
20231128,181100,5183810,5560,5560,5560,5560,0
|
|
20231128,181000,5183810,5560,5560,5560,5560,0
|
|
20231128,180900,5183810,5560,5560,5560,5560,0
|
|
20231128,180800,5183810,5560,5560,5560,5560,0
|
|
20231128,180700,5183810,5560,5560,5560,5560,0
|
|
20231128,180600,5183810,5560,5560,5560,5560,0
|
|
20231128,180500,5183810,5560,5560,5560,5560,0
|
|
20231128,180400,5183810,5560,5560,5560,5560,0
|
|
20231128,180300,5183810,5560,5560,5560,5560,0
|
|
20231128,180200,5183810,5560,5560,5560,5560,0
|
|
20231128,180100,5183810,5560,5560,5560,5560,0
|
|
20231128,180000,5183810,5560,5560,5560,5560,0
|
|
20231128,175900,5183810,5560,5560,5560,5560,0
|
|
20231128,175800,5183810,5560,5560,5560,5560,0
|
|
20231128,175700,5183810,5560,5560,5560,5560,0
|
|
20231128,175600,5183810,5560,5560,5560,5560,0
|
|
20231128,175500,5183810,5560,5560,5560,5560,0
|
|
20231128,175400,5183810,5560,5560,5560,5560,5
|
|
20231128,175300,5183810,5560,5560,5560,5560,0
|
|
20231128,175200,5183810,5560,5560,5560,5560,0
|
|
20231128,175100,5183810,5560,5560,5560,5560,0
|
|
20231128,175000,5183810,5560,5560,5560,5560,0
|
|
20231128,174900,5183810,5560,5560,5560,5560,0
|
|
20231128,174800,5183810,5560,5560,5560,5560,0
|
|
20231128,174700,5183810,5560,5560,5560,5560,0
|
|
20231128,174600,5183810,5560,5560,5560,5560,0
|
|
20231128,174500,5183810,5560,5560,5560,5560,0
|
|
20231128,174400,5183810,5560,5560,5560,5560,0
|
|
20231128,174300,5183810,5560,5560,5560,5560,0
|
|
20231128,174200,5183810,5560,5560,5560,5560,0
|
|
20231128,174100,5183810,5560,5560,5560,5560,0
|
|
20231128,174000,5183810,5560,5560,5560,5560,0
|
|
20231128,173900,5183810,5560,5560,5560,5560,0
|
|
20231128,173800,5183810,5560,5560,5560,5560,0
|
|
20231128,173700,5183810,5560,5560,5560,5560,0
|
|
20231128,173600,5183810,5560,5560,5560,5560,0
|
|
20231128,173500,5183810,5560,5560,5560,5560,0
|
|
20231128,173400,5183810,5560,5560,5560,5560,0
|
|
20231128,173300,5183810,5560,5560,5560,5560,0
|
|
20231128,173200,5183810,5560,5560,5560,5560,0
|
|
20231128,173100,5183810,5560,5560,5560,5560,0
|
|
20231128,173000,5183810,5560,5560,5560,5560,0
|
|
20231128,172900,5183810,5560,5560,5560,5560,0
|
|
20231128,172800,5183810,5560,5560,5560,5560,0
|
|
20231128,172700,5183810,5560,5560,5560,5560,0
|
|
20231128,172600,5183810,5560,5560,5560,5560,0
|
|
20231128,172500,5183810,5560,5560,5560,5560,0
|
|
20231128,172400,5183810,5560,5560,5560,5560,5
|
|
20231128,172300,5183810,5560,5560,5560,5560,0
|
|
20231128,172200,5183810,5560,5560,5560,5560,0
|
|
20231128,172100,5183810,5560,5560,5560,5560,0
|
|
20231128,172000,5183810,5560,5560,5560,5560,0
|
|
20231128,171900,5183810,5560,5560,5560,5560,0
|
|
20231128,171800,5183810,5560,5560,5560,5560,0
|
|
20231128,171700,5183810,5560,5560,5560,5560,0
|
|
20231128,171600,5183810,5560,5560,5560,5560,0
|
|
20231128,171500,5183810,5560,5560,5560,5560,0
|
|
20231128,171400,5183810,5560,5560,5560,5560,0
|
|
20231128,171300,5183810,5560,5560,5560,5560,0
|
|
20231128,171200,5183810,5560,5560,5560,5560,0
|
|
20231128,171100,5183810,5560,5560,5560,5560,0
|
|
20231128,171000,5183810,5560,5560,5560,5560,0
|
|
20231128,170900,5183810,5560,5560,5560,5560,0
|
|
20231128,170800,5183810,5560,5560,5560,5560,0
|
|
20231128,170700,5183810,5560,5560,5560,5560,0
|
|
20231128,170600,5183810,5560,5560,5560,5560,0
|
|
20231128,170500,5183810,5560,5560,5560,5560,0
|
|
20231128,170400,5183810,5560,5560,5560,5560,0
|
|
20231128,170300,5183810,5560,5560,5560,5560,0
|
|
20231128,170200,5183810,5560,5560,5560,5560,0
|
|
20231128,170100,5183810,5560,5560,5560,5560,0
|
|
20231128,170000,5183810,5560,5560,5560,5560,0
|
|
20231128,165900,5183810,5560,5560,5560,5560,0
|
|
20231128,165800,5183810,5560,5560,5560,5560,0
|
|
20231128,165700,5183810,5560,5560,5560,5560,0
|
|
20231128,165600,5183810,5560,5560,5560,5560,0
|
|
20231128,165500,5183810,5560,5560,5560,5560,0
|
|
20231128,165400,5183810,5560,5560,5560,5560,5
|
|
20231128,165300,5183810,5560,5560,5560,5560,0
|
|
20231128,165200,5183810,5560,5560,5560,5560,0
|
|
20231128,165100,5183810,5560,5560,5560,5560,0
|
|
20231128,165000,5183810,5560,5560,5560,5560,0
|
|
20231128,164900,5183810,5560,5560,5560,5560,0
|
|
20231128,164800,5183810,5560,5560,5560,5560,0
|
|
20231128,164700,5183810,5560,5560,5560,5560,0
|
|
20231128,164600,5183810,5560,5560,5560,5560,0
|
|
20231128,164500,5183810,5560,5560,5560,5560,0
|
|
20231128,164400,5183810,5560,5560,5560,5560,0
|
|
20231128,164300,5183810,5560,5560,5560,5560,0
|
|
20231128,164200,5183810,5560,5560,5560,5560,0
|
|
20231128,164100,5183810,5560,5560,5560,5560,0
|
|
20231128,164000,5183810,5560,5560,5560,5560,0
|
|
20231128,163900,5183810,5560,5560,5560,5560,0
|
|
20231128,163800,5183810,5560,5560,5560,5560,0
|
|
20231128,163700,5183810,5560,5560,5560,5560,0
|
|
20231128,163600,5183810,5560,5560,5560,5560,0
|
|
20231128,163500,5183810,5560,5560,5560,5560,0
|
|
20231128,163400,5183810,5560,5560,5560,5560,0
|
|
20231128,163300,5183810,5560,5560,5560,5560,0
|
|
20231128,163200,5183810,5560,5560,5560,5560,0
|
|
20231128,163100,5183810,5560,5560,5560,5560,0
|
|
20231128,163000,5183810,5560,5560,5560,5560,0
|
|
20231128,162900,5183810,5560,5560,5560,5560,0
|
|
20231128,162800,5183810,5560,5560,5560,5560,0
|
|
20231128,162700,5183810,5560,5560,5560,5560,0
|
|
20231128,162600,5183810,5560,5560,5560,5560,0
|
|
20231128,162500,5183810,5560,5560,5560,5560,0
|
|
20231128,162400,5183810,5560,5560,5560,5560,5
|
|
20231128,162300,5183810,5560,5560,5560,5560,0
|
|
20231128,162200,5183810,5560,5560,5560,5560,0
|
|
20231128,162100,5183810,5560,5560,5560,5560,0
|
|
20231128,162000,5183810,5560,5560,5560,5560,0
|
|
20231128,161900,5183810,5560,5560,5560,5560,0
|
|
20231128,161800,5183810,5560,5560,5560,5560,0
|
|
20231128,161700,5183810,5560,5560,5560,5560,0
|
|
20231128,161600,5183810,5560,5560,5560,5560,0
|
|
20231128,161500,5183810,5560,5560,5560,5560,0
|
|
20231128,161400,5183810,5560,5560,5560,5560,0
|
|
20231128,161300,5183810,5560,5560,5560,5560,0
|
|
20231128,161200,5183810,5560,5560,5560,5560,0
|
|
20231128,161100,5183810,5560,5560,5560,5560,0
|
|
20231128,161000,5183810,5560,5560,5560,5560,0
|
|
20231128,160900,5183810,5560,5560,5560,5560,0
|
|
20231128,160800,5183810,5560,5560,5560,5560,0
|
|
20231128,160700,5183810,5560,5560,5560,5560,0
|
|
20231128,160600,5183810,5560,5560,5560,5560,0
|
|
20231128,160500,5183810,5560,5560,5560,5560,0
|
|
20231128,160400,5183810,5560,5560,5560,5560,0
|
|
20231128,160300,5183810,5560,5560,5560,5560,0
|
|
20231128,160200,5183810,5560,5560,5560,5560,0
|
|
20231128,160100,5183810,5560,5560,5560,5560,0
|
|
20231128,160000,5183810,5560,5560,5560,5560,0
|
|
20231128,155900,5183810,5560,5560,5560,5560,0
|
|
20231128,155800,5183810,5560,5560,5560,5560,0
|
|
20231128,155700,5183810,5560,5560,5560,5560,0
|
|
20231128,155600,5183810,5560,5560,5560,5560,0
|
|
20231128,155500,5183810,5560,5560,5560,5560,0
|
|
20231128,155400,5183810,5560,5560,5560,5560,5
|
|
20231128,155300,5183810,5560,5560,5560,5560,0
|
|
20231128,155200,5183810,5560,5560,5560,5560,0
|
|
20231128,155100,5183810,5560,5560,5560,5560,0
|
|
20231128,155000,5183810,5560,5560,5560,5560,0
|
|
20231128,154900,5183810,5560,5560,5560,5560,0
|
|
20231128,154800,5183810,5560,5560,5560,5560,0
|
|
20231128,154700,5183810,5560,5560,5560,5560,0
|
|
20231128,154600,5183810,5560,5560,5560,5560,0
|
|
20231128,154500,5183810,5560,5560,5560,5560,0
|
|
20231128,154400,5183810,5560,5560,5560,5560,0
|
|
20231128,154300,5183810,5560,5560,5560,5560,0
|
|
20231128,154200,5183810,5560,5560,5560,5560,0
|
|
20231128,154100,5183810,5560,5560,5560,5560,0
|
|
20231128,154000,5183810,5560,5560,5560,5560,0
|
|
20231128,153900,5183810,5560,5560,5560,5560,0
|
|
20231128,153800,5183810,5560,5560,5560,5560,0
|
|
20231128,153700,5183810,5560,5560,5560,5560,0
|
|
20231128,153600,5183810,5560,5560,5560,5560,0
|
|
20231128,153500,5183810,5560,5560,5560,5560,0
|
|
20231128,153400,5183810,5560,5560,5560,5560,0
|
|
20231128,153300,5183810,5560,5560,5560,5560,0
|
|
20231128,153200,5183810,5560,5560,5560,5560,0
|
|
20231128,153100,5183810,5560,5560,5560,5560,0
|
|
20231128,153000,5183810,5560,5560,5560,5560,5
|
|
20231128,152900,5156010,5370,5370,5370,5370,0
|
|
20231128,152800,5156010,5370,5370,5370,5370,0
|
|
20231128,152700,5156010,5370,5370,5370,5370,0
|
|
20231128,152600,5156010,5370,5370,5370,5370,0
|
|
20231128,152500,5156010,5370,5370,5370,5370,0
|
|
20231128,152400,5156010,5370,5370,5370,5370,0
|
|
20231128,152300,5156010,5370,5370,5370,5370,0
|
|
20231128,152200,5156010,5370,5370,5370,5370,0
|
|
20231128,152100,5156010,5370,5370,5370,5370,0
|
|
20231128,152000,5156010,5370,5370,5370,5370,0
|
|
20231128,151900,5156010,5370,5370,5370,5370,0
|
|
20231128,151800,5156010,5370,5380,5380,5370,237
|
|
20231128,151700,3883010,5560,5560,5560,5560,0
|
|
20231128,151600,3883010,5560,5560,5560,5560,0
|
|
20231128,151500,3883010,5560,5560,5560,5560,0
|
|
20231128,151400,3883010,5560,5560,5560,5560,0
|
|
20231128,151300,3883010,5560,5560,5560,5560,0
|
|
20231128,151200,3883010,5560,5560,5560,5560,0
|
|
20231128,151100,3883010,5560,5560,5560,5560,0
|
|
20231128,151000,3883010,5560,5560,5560,5560,0
|
|
20231128,150900,3883010,5560,5560,5560,5560,0
|
|
20231128,150800,3883010,5560,5560,5560,5560,0
|
|
20231128,150700,3883010,5560,5560,5560,5560,0
|
|
20231128,150600,3883010,5560,5560,5560,5560,0
|
|
20231128,150500,3883010,5560,5560,5560,5560,0
|
|
20231128,150400,3883010,5560,5560,5560,5560,0
|
|
20231128,150300,3883010,5560,5560,5560,5560,0
|
|
20231128,150200,3883010,5560,5560,5560,5560,0
|
|
20231128,150100,3883010,5560,5560,5560,5560,0
|
|
20231128,150000,3883010,5560,5560,5560,5560,0
|
|
20231128,145900,3883010,5560,5560,5560,5560,0
|
|
20231128,145800,3883010,5560,5560,5560,5560,0
|
|
20231128,145700,3883010,5560,5560,5560,5560,0
|
|
20231128,145600,3883010,5560,5560,5560,5560,0
|
|
20231128,145500,3883010,5560,5560,5560,5560,0
|
|
20231128,145400,3883010,5560,5560,5560,5560,0
|
|
20231128,145300,3883010,5560,5560,5560,5560,0
|
|
20231128,145200,3883010,5560,5560,5560,5560,0
|
|
20231128,145100,3883010,5560,5560,5560,5560,0
|
|
20231128,145000,3883010,5560,5560,5560,5560,0
|
|
20231128,144900,3883010,5560,5560,5560,5560,0
|
|
20231128,144800,3883010,5560,5560,5560,5560,0
|
|
20231128,144700,3883010,5560,5560,5560,5560,0
|
|
20231128,144600,3883010,5560,5560,5560,5560,0
|
|
20231128,144500,3883010,5560,5560,5560,5560,0
|
|
20231128,144400,3883010,5560,5560,5560,5560,0
|
|
20231128,144300,3883010,5560,5560,5560,5560,0
|
|
20231128,144200,3883010,5560,5560,5560,5560,0
|
|
20231128,144100,3883010,5560,5560,5560,5560,0
|
|
20231128,144000,3883010,5560,5400,5560,5400,16
|
|
20231128,143900,3795950,5400,5400,5400,5400,0
|
|
20231128,143800,3795950,5400,5400,5400,5400,0
|
|
20231128,143700,3795950,5400,5400,5400,5400,0
|
|
20231128,143600,3795950,5400,5400,5400,5400,0
|
|
20231128,143500,3795950,5400,5400,5400,5400,0
|
|
20231128,143400,3795950,5400,5400,5400,5400,0
|
|
20231128,143300,3795950,5400,5400,5400,5400,0
|
|
20231128,143200,3795950,5400,5400,5400,5400,0
|
|
20231128,143100,3795950,5400,5400,5400,5400,0
|
|
20231128,143000,3795950,5400,5400,5400,5400,0
|
|
20231128,142900,3795950,5400,5400,5400,5400,0
|
|
20231128,142800,3795950,5400,5400,5400,5400,0
|
|
20231128,142700,3795950,5400,5400,5400,5400,0
|
|
20231128,142600,3795950,5400,5400,5400,5400,0
|
|
20231128,142500,3795950,5400,5400,5400,5400,0
|
|
20231128,142400,3795950,5400,5400,5400,5400,0
|
|
20231128,142300,3795950,5400,5400,5400,5400,0
|
|
20231128,142200,3795950,5400,5400,5400,5400,0
|
|
20231128,142100,3795950,5400,5400,5400,5400,0
|
|
20231128,142000,3795950,5400,5400,5400,5400,0
|
|
20231128,141900,3795950,5400,5400,5400,5400,0
|
|
20231128,141800,3795950,5400,5400,5400,5400,0
|
|
20231128,141700,3795950,5400,5400,5400,5400,0
|
|
20231128,141600,3795950,5400,5400,5400,5400,0
|
|
20231128,141500,3795950,5400,5400,5400,5400,0
|
|
20231128,141400,3795950,5400,5400,5400,5400,0
|
|
20231128,141300,3795950,5400,5400,5400,5400,0
|
|
20231128,141200,3795950,5400,5400,5400,5400,0
|
|
20231128,141100,3795950,5400,5400,5400,5400,0
|
|
20231128,141000,3795950,5400,5400,5400,5400,0
|
|
20231128,140900,3795950,5400,5400,5400,5400,0
|
|
20231128,140800,3795950,5400,5400,5400,5400,0
|
|
20231128,140700,3795950,5400,5400,5400,5400,0
|
|
20231128,140600,3795950,5400,5400,5400,5400,0
|
|
20231128,140500,3795950,5400,5400,5400,5400,0
|
|
20231128,140400,3795950,5400,5400,5400,5400,0
|
|
20231128,140300,3795950,5400,5400,5400,5400,0
|
|
20231128,140200,3795950,5400,5400,5400,5400,0
|
|
20231128,140100,3795950,5400,5400,5400,5400,0
|
|
20231128,140000,3795950,5400,5400,5400,5400,0
|
|
20231128,135900,3795950,5400,5400,5400,5400,0
|
|
20231128,135800,3795950,5400,5400,5400,5400,0
|
|
20231128,135700,3795950,5400,5400,5400,5400,0
|
|
20231128,135600,3795950,5400,5400,5400,5400,0
|
|
20231128,135500,3795950,5400,5400,5400,5400,0
|
|
20231128,135400,3795950,5400,5400,5400,5400,0
|
|
20231128,135300,3795950,5400,5400,5400,5400,0
|
|
20231128,135200,3795950,5400,5400,5400,5400,90
|
|
20231128,135100,3309950,5390,5390,5390,5390,0
|
|
20231128,135000,3309950,5390,5390,5390,5390,0
|
|
20231128,134900,3309950,5390,5390,5390,5390,0
|
|
20231128,134800,3309950,5390,5390,5390,5390,0
|
|
20231128,134700,3309950,5390,5390,5390,5390,0
|
|
20231128,134600,3309950,5390,5390,5390,5390,0
|
|
20231128,134500,3309950,5390,5390,5390,5390,0
|
|
20231128,134400,3309950,5390,5390,5390,5390,0
|
|
20231128,134300,3309950,5390,5390,5390,5390,0
|
|
20231128,134200,3309950,5390,5390,5390,5390,0
|
|
20231128,134100,3309950,5390,5390,5390,5390,0
|
|
20231128,134000,3309950,5390,5390,5390,5390,0
|
|
20231128,133900,3309950,5390,5390,5390,5390,0
|
|
20231128,133800,3309950,5390,5390,5390,5390,0
|
|
20231128,133700,3309950,5390,5390,5390,5390,0
|
|
20231128,133600,3309950,5390,5390,5390,5390,0
|
|
20231128,133500,3309950,5390,5390,5390,5390,0
|
|
20231128,133400,3309950,5390,5390,5390,5390,0
|
|
20231128,133300,3309950,5390,5390,5390,5390,0
|
|
20231128,133200,3309950,5390,5390,5390,5390,0
|
|
20231128,133100,3309950,5390,5390,5390,5390,0
|
|
20231128,133000,3309950,5390,5390,5390,5390,70
|
|
20231128,132900,2932650,5380,5380,5380,5380,0
|
|
20231128,132800,2932650,5380,5380,5380,5380,90
|
|
20231128,132700,2448450,5380,5380,5380,5380,110
|
|
20231128,132600,1856650,5380,5380,5380,5380,100
|
|
20231128,132500,1318650,5390,5390,5390,5390,50
|
|
20231128,132400,1049150,5500,5500,5500,5500,1
|
|
20231128,132300,1043650,5390,5390,5390,5390,0
|
|
20231128,132200,1043650,5390,5390,5390,5390,0
|
|
20231128,132100,1043650,5390,5390,5390,5390,0
|
|
20231128,132000,1043650,5390,5390,5390,5390,0
|
|
20231128,131900,1043650,5390,5390,5390,5390,0
|
|
20231128,131800,1043650,5390,5390,5390,5390,0
|
|
20231128,131700,1043650,5390,5390,5390,5390,0
|
|
20231128,131600,1043650,5390,5390,5390,5390,0
|
|
20231128,131500,1043650,5390,5390,5390,5390,0
|
|
20231128,131400,1043650,5390,5390,5390,5390,0
|
|
20231128,131300,1043650,5390,5390,5390,5390,0
|
|
20231128,131200,1043650,5390,5390,5390,5390,0
|
|
20231128,131100,1043650,5390,5390,5390,5390,0
|
|
20231128,131000,1043650,5390,5400,5400,5390,180
|
|
20231128,130900,72650,5500,5500,5500,5500,0
|
|
20231128,130800,72650,5500,5500,5500,5500,0
|
|
20231128,130700,72650,5500,5500,5500,5500,0
|
|
20231128,130600,72650,5500,5500,5500,5500,0
|
|
20231128,130500,72650,5500,5500,5500,5500,0
|
|
20231128,130400,72650,5500,5500,5500,5500,0
|
|
20231128,130300,72650,5500,5500,5500,5500,0
|
|
20231128,130200,72650,5500,5500,5500,5500,0
|
|
20231128,130100,72650,5500,5500,5500,5500,0
|
|
20231128,130000,72650,5500,5500,5500,5500,0
|
|
20231128,125900,72650,5500,5500,5500,5500,0
|
|
20231128,125800,72650,5500,5500,5500,5500,0
|
|
20231128,125700,72650,5500,5500,5500,5500,0
|
|
20231128,125600,72650,5500,5500,5500,5500,0
|
|
20231128,125500,72650,5500,5500,5500,5500,0
|
|
20231128,125400,72650,5500,5500,5500,5500,0
|
|
20231128,125300,72650,5500,5500,5500,5500,0
|
|
20231128,125200,72650,5500,5500,5500,5500,0
|
|
20231128,125100,72650,5500,5500,5500,5500,0
|
|
20231128,125000,72650,5500,5500,5500,5500,0
|
|
20231128,124900,72650,5500,5500,5500,5500,0
|
|
20231128,124800,72650,5500,5500,5500,5500,0
|
|
20231128,124700,72650,5500,5500,5500,5500,0
|
|
20231128,124600,72650,5500,5500,5500,5500,0
|
|
20231128,124500,72650,5500,5500,5500,5500,0
|
|
20231128,124400,72650,5500,5500,5500,5500,0
|
|
20231128,124300,72650,5500,5500,5500,5500,0
|
|
20231128,124200,72650,5500,5500,5500,5500,0
|
|
20231128,124100,72650,5500,5500,5500,5500,0
|
|
20231128,124000,72650,5500,5500,5500,5500,0
|
|
20231128,123900,72650,5500,5500,5500,5500,0
|
|
20231128,123800,72650,5500,5500,5500,5500,0
|
|
20231128,123700,72650,5500,5500,5500,5500,0
|
|
20231128,123600,72650,5500,5500,5500,5500,0
|
|
20231128,123500,72650,5500,5500,5500,5500,0
|
|
20231128,123400,72650,5500,5500,5500,5500,0
|
|
20231128,123300,72650,5500,5500,5500,5500,0
|
|
20231128,123200,72650,5500,5500,5500,5500,0
|
|
20231128,123100,72650,5500,5500,5500,5500,0
|
|
20231128,123000,72650,5500,5500,5500,5500,0
|
|
20231128,122900,72650,5500,5500,5500,5500,0
|
|
20231128,122800,72650,5500,5500,5500,5500,0
|
|
20231128,122700,72650,5500,5500,5500,5500,0
|
|
20231128,122600,72650,5500,5500,5500,5500,0
|
|
20231128,122500,72650,5500,5500,5500,5500,0
|
|
20231128,122400,72650,5500,5500,5500,5500,0
|
|
20231128,122300,72650,5500,5500,5500,5500,0
|
|
20231128,122200,72650,5500,5500,5500,5500,0
|
|
20231128,122100,72650,5500,5500,5500,5500,0
|
|
20231128,122000,72650,5500,5500,5500,5500,0
|
|
20231128,121900,72650,5500,5500,5500,5500,0
|
|
20231128,121800,72650,5500,5500,5500,5500,0
|
|
20231128,121700,72650,5500,5500,5500,5500,0
|
|
20231128,121600,72650,5500,5500,5500,5500,0
|
|
20231128,121500,72650,5500,5500,5500,5500,0
|
|
20231128,121400,72650,5500,5500,5500,5500,0
|
|
20231128,121300,72650,5500,5500,5500,5500,0
|
|
20231128,121200,72650,5500,5500,5500,5500,0
|
|
20231128,121100,72650,5500,5500,5500,5500,0
|
|
20231128,121000,72650,5500,5500,5500,5500,0
|
|
20231128,120900,72650,5500,5500,5500,5500,0
|
|
20231128,120800,72650,5500,5500,5500,5500,0
|
|
20231128,120700,72650,5500,5500,5500,5500,0
|
|
20231128,120600,72650,5500,5500,5500,5500,0
|
|
20231128,120500,72650,5500,5500,5500,5500,0
|
|
20231128,120400,72650,5500,5500,5500,5500,0
|
|
20231128,120300,72650,5500,5500,5500,5500,0
|
|
20231128,120200,72650,5500,5500,5500,5500,0
|
|
20231128,120100,72650,5500,5500,5500,5500,0
|
|
20231128,120000,72650,5500,5500,5500,5500,0
|
|
20231128,115900,72650,5500,5500,5500,5500,0
|
|
20231128,115800,72650,5500,5500,5500,5500,0
|
|
20231128,115700,72650,5500,5500,5500,5500,0
|
|
20231128,115600,72650,5500,5500,5500,5500,0
|
|
20231128,115500,72650,5500,5500,5500,5500,0
|
|
20231128,115400,72650,5500,5500,5500,5500,0
|
|
20231128,115300,72650,5500,5500,5500,5500,0
|
|
20231128,115200,72650,5500,5500,5500,5500,0
|
|
20231128,115100,72650,5500,5500,5500,5500,0
|
|
20231128,115000,72650,5500,5500,5500,5500,0
|
|
20231128,114900,72650,5500,5500,5500,5500,0
|
|
20231128,114800,72650,5500,5500,5500,5500,0
|
|
20231128,114700,72650,5500,5500,5500,5500,0
|
|
20231128,114600,72650,5500,5500,5500,5500,0
|
|
20231128,114500,72650,5500,5500,5500,5500,0
|
|
20231128,114400,72650,5500,5500,5500,5500,0
|
|
20231128,114300,72650,5500,5500,5500,5500,0
|
|
20231128,114200,72650,5500,5500,5500,5500,0
|
|
20231128,114100,72650,5500,5500,5500,5500,0
|
|
20231128,114000,72650,5500,5500,5500,5500,0
|
|
20231128,113900,72650,5500,5500,5500,5500,0
|
|
20231128,113800,72650,5500,5500,5500,5500,0
|
|
20231128,113700,72650,5500,5500,5500,5500,0
|
|
20231128,113600,72650,5500,5500,5500,5500,0
|
|
20231128,113500,72650,5500,5500,5500,5500,0
|
|
20231128,113400,72650,5500,5500,5500,5500,0
|
|
20231128,113300,72650,5500,5500,5500,5500,0
|
|
20231128,113200,72650,5500,5500,5500,5500,0
|
|
20231128,113100,72650,5500,5500,5500,5500,0
|
|
20231128,113000,72650,5500,5500,5500,5500,0
|
|
20231128,112900,72650,5500,5500,5500,5500,0
|
|
20231128,112800,72650,5500,5500,5500,5500,0
|
|
20231128,112700,72650,5500,5500,5500,5500,0
|
|
20231128,112600,72650,5500,5500,5500,5500,0
|
|
20231128,112500,72650,5500,5500,5500,5500,0
|
|
20231128,112400,72650,5500,5500,5500,5500,0
|
|
20231128,112300,72650,5500,5500,5500,5500,0
|
|
20231128,112200,72650,5500,5500,5500,5500,0
|
|
20231128,112100,72650,5500,5500,5500,5500,0
|
|
20231128,112000,72650,5500,5500,5500,5500,0
|
|
20231128,111900,72650,5500,5500,5500,5500,0
|
|
20231128,111800,72650,5500,5500,5500,5500,0
|
|
20231128,111700,72650,5500,5500,5500,5500,0
|
|
20231128,111600,72650,5500,5500,5500,5500,0
|
|
20231128,111500,72650,5500,5500,5500,5500,0
|
|
20231128,111400,72650,5500,5500,5500,5500,0
|
|
20231128,111300,72650,5500,5500,5500,5500,0
|
|
20231128,111200,72650,5500,5500,5500,5500,0
|
|
20231128,111100,72650,5500,5500,5500,5500,0
|
|
20231128,111000,72650,5500,5500,5500,5500,0
|
|
20231128,110900,72650,5500,5500,5500,5500,0
|
|
20231128,110800,72650,5500,5500,5500,5500,0
|
|
20231128,110700,72650,5500,5500,5500,5500,0
|
|
20231128,110600,72650,5500,5500,5500,5500,0
|
|
20231128,110500,72650,5500,5500,5500,5500,0
|
|
20231128,110400,72650,5500,5500,5500,5500,0
|
|
20231128,110300,72650,5500,5500,5500,5500,0
|
|
20231128,110200,72650,5500,5500,5500,5500,0
|
|
20231128,110100,72650,5500,5500,5500,5500,0
|
|
20231128,110000,72650,5500,5500,5500,5500,0
|
|
20231128,105900,72650,5500,5500,5500,5500,0
|
|
20231128,105800,72650,5500,5500,5500,5500,0
|
|
20231128,105700,72650,5500,5500,5500,5500,0
|
|
20231128,105600,72650,5500,5500,5500,5500,0
|
|
20231128,105500,72650,5500,5500,5500,5500,0
|
|
20231128,105400,72650,5500,5500,5500,5500,0
|
|
20231128,105300,72650,5500,5500,5500,5500,0
|
|
20231128,105200,72650,5500,5500,5500,5500,0
|
|
20231128,105100,72650,5500,5500,5500,5500,0
|
|
20231128,105000,72650,5500,5500,5500,5500,0
|
|
20231128,104900,72650,5500,5500,5500,5500,0
|
|
20231128,104800,72650,5500,5500,5500,5500,0
|
|
20231128,104700,72650,5500,5500,5500,5500,0
|
|
20231128,104600,72650,5500,5500,5500,5500,0
|
|
20231128,104500,72650,5500,5500,5500,5500,0
|
|
20231128,104400,72650,5500,5500,5500,5500,0
|
|
20231128,104300,72650,5500,5500,5500,5500,0
|
|
20231128,104200,72650,5500,5500,5500,5500,0
|
|
20231128,104100,72650,5500,5500,5500,5500,0
|
|
20231128,104000,72650,5500,5500,5500,5500,0
|
|
20231128,103900,72650,5500,5500,5500,5500,0
|
|
20231128,103800,72650,5500,5500,5500,5500,0
|
|
20231128,103700,72650,5500,5500,5500,5500,0
|
|
20231128,103600,72650,5500,5500,5500,5500,0
|
|
20231128,103500,72650,5500,5500,5500,5500,0
|
|
20231128,103400,72650,5500,5500,5500,5500,0
|
|
20231128,103300,72650,5500,5500,5500,5500,0
|
|
20231128,103200,72650,5500,5500,5500,5500,0
|
|
20231128,103100,72650,5500,5500,5500,5500,0
|
|
20231128,103000,72650,5500,5500,5500,5500,0
|
|
20231128,102900,72650,5500,5500,5500,5500,0
|
|
20231128,102800,72650,5500,5500,5500,5500,0
|
|
20231128,102700,72650,5500,5500,5500,5500,0
|
|
20231128,102600,72650,5500,5500,5500,5500,0
|
|
20231128,102500,72650,5500,5500,5500,5500,0
|
|
20231128,102400,72650,5500,5500,5500,5500,0
|
|
20231128,102300,72650,5500,5500,5500,5500,0
|
|
20231128,102200,72650,5500,5500,5500,5500,0
|
|
20231128,102100,72650,5500,5500,5500,5500,0
|
|
20231128,102000,72650,5500,5500,5500,5500,0
|
|
20231128,101900,72650,5500,5500,5500,5500,0
|
|
20231128,101800,72650,5500,5500,5500,5500,0
|
|
20231128,101700,72650,5500,5500,5500,5500,0
|
|
20231128,101600,72650,5500,5500,5500,5500,0
|
|
20231128,101500,72650,5500,5500,5500,5500,0
|
|
20231128,101400,72650,5500,5500,5500,5500,0
|
|
20231128,101300,72650,5500,5500,5500,5500,0
|
|
20231128,101200,72650,5500,5500,5500,5500,0
|
|
20231128,101100,72650,5500,5500,5500,5500,0
|
|
20231128,101000,72650,5500,5500,5500,5500,2
|
|
20231128,100900,61650,5600,5600,5600,5600,0
|
|
20231128,100800,61650,5600,5600,5600,5600,10
|
|
20231128,100700,5650,5650,5650,5650,5650,0
|
|
20231128,100600,5650,5650,5650,5650,5650,0
|
|
20231128,100500,5650,5650,5650,5650,5650,0
|
|
20231128,100400,5650,5650,5650,5650,5650,0
|
|
20231128,100300,5650,5650,5650,5650,5650,0
|
|
20231128,100200,5650,5650,5650,5650,5650,0
|
|
20231128,100100,5650,5650,5650,5650,5650,0
|
|
20231128,100000,5650,5650,5650,5650,5650,0
|
|
20231128,095900,5650,5650,5650,5650,5650,0
|
|
20231128,095800,5650,5650,5650,5650,5650,0
|
|
20231128,095700,5650,5650,5650,5650,5650,0
|
|
20231128,095600,5650,5650,5650,5650,5650,0
|
|
20231128,095500,5650,5650,5650,5650,5650,0
|
|
20231128,095400,5650,5650,5650,5650,5650,0
|
|
20231128,095300,5650,5650,5650,5650,5650,0
|
|
20231128,095200,5650,5650,5650,5650,5650,0
|
|
20231128,095100,5650,5650,5650,5650,5650,0
|
|
20231128,095000,5650,5650,5650,5650,5650,0
|
|
20231128,094900,5650,5650,5650,5650,5650,0
|
|
20231128,094800,5650,5650,5650,5650,5650,0
|
|
20231128,094700,5650,5650,5650,5650,5650,0
|
|
20231128,094600,5650,5650,5650,5650,5650,0
|
|
20231128,094500,5650,5650,5650,5650,5650,0
|
|
20231128,094400,5650,5650,5650,5650,5650,0
|
|
20231128,094300,5650,5650,5650,5650,5650,0
|
|
20231128,094200,5650,5650,5650,5650,5650,0
|
|
20231128,094100,5650,5650,5650,5650,5650,0
|
|
20231128,094000,5650,5650,5650,5650,5650,0
|
|
20231128,093900,5650,5650,5650,5650,5650,0
|
|
20231128,093800,5650,5650,5650,5650,5650,0
|
|
20231128,093700,5650,5650,5650,5650,5650,0
|
|
20231128,093600,5650,5650,5650,5650,5650,0
|
|
20231128,093500,5650,5650,5650,5650,5650,0
|
|
20231128,093400,5650,5650,5650,5650,5650,0
|
|
20231128,093300,5650,5650,5650,5650,5650,0
|
|
20231128,093200,5650,5650,5650,5650,5650,0
|
|
20231128,093100,5650,5650,5650,5650,5650,0
|
|
20231128,093000,5650,5650,5650,5650,5650,0
|
|
20231128,092900,5650,5650,5650,5650,5650,0
|
|
20231128,092800,5650,5650,5650,5650,5650,0
|
|
20231128,092700,5650,5650,5650,5650,5650,0
|
|
20231128,092600,5650,5650,5650,5650,5650,0
|
|
20231128,092500,5650,5650,5650,5650,5650,0
|
|
20231128,092400,5650,5650,5650,5650,5650,0
|
|
20231128,092300,5650,5650,5650,5650,5650,0
|
|
20231128,092200,5650,5650,5650,5650,5650,0
|
|
20231128,092100,5650,5650,5650,5650,5650,0
|
|
20231128,092000,5650,5650,5650,5650,5650,0
|
|
20231128,091900,5650,5650,5650,5650,5650,0
|
|
20231128,091800,5650,5650,5650,5650,5650,0
|
|
20231128,091700,5650,5650,5650,5650,5650,0
|
|
20231128,091600,5650,5650,5650,5650,5650,0
|
|
20231128,091500,5650,5650,5650,5650,5650,0
|
|
20231128,091400,5650,5650,5650,5650,5650,0
|
|
20231128,091300,5650,5650,5650,5650,5650,0
|
|
20231128,091200,5650,5650,5650,5650,5650,0
|
|
20231128,091100,5650,5650,5650,5650,5650,0
|
|
20231128,091000,5650,5650,5650,5650,5650,0
|
|
20231128,090900,5650,5650,5650,5650,5650,0
|
|
20231128,090800,5650,5650,5650,5650,5650,0
|
|
20231128,090700,5650,5650,5650,5650,5650,0
|
|
20231128,090600,5650,5650,5650,5650,5650,0
|
|
20231128,090500,5650,5650,5650,5650,5650,0
|
|
20231128,090400,5650,5650,5650,5650,5650,0
|
|
20231128,090300,5650,5650,5650,5650,5650,0
|
|
20231128,090200,5650,5650,5650,5650,5650,0
|
|
20231128,090100,5650,5650,5650,5650,5650,0
|
|
20231128,090000,5650,5650,5650,5650,5650,1
|