692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202900,255699560,8760,8760,8760,8760,269
|
|
20231123,202800,255699560,8760,8760,8760,8760,0
|
|
20231123,202700,255699560,8760,8760,8760,8760,0
|
|
20231123,202600,255699560,8760,8760,8760,8760,0
|
|
20231123,202500,255699560,8760,8760,8760,8760,0
|
|
20231123,202400,255699560,8760,8760,8760,8760,0
|
|
20231123,202300,255699560,8760,8760,8760,8760,0
|
|
20231123,202200,255699560,8760,8760,8760,8760,0
|
|
20231123,202100,255699560,8760,8760,8760,8760,0
|
|
20231123,202000,255699560,8760,8760,8760,8760,0
|
|
20231123,201900,255699560,8760,8760,8760,8760,0
|
|
20231123,201800,255699560,8760,8760,8760,8760,0
|
|
20231123,201700,255699560,8760,8760,8760,8760,0
|
|
20231123,201600,255699560,8760,8760,8760,8760,0
|
|
20231123,201500,255699560,8760,8760,8760,8760,0
|
|
20231123,201400,255699560,8760,8760,8760,8760,0
|
|
20231123,201300,255699560,8760,8760,8760,8760,0
|
|
20231123,201200,255699560,8760,8760,8760,8760,0
|
|
20231123,201100,255699560,8760,8760,8760,8760,0
|
|
20231123,201000,255699560,8760,8760,8760,8760,0
|
|
20231123,200900,255699560,8760,8760,8760,8760,0
|
|
20231123,200800,255699560,8760,8760,8760,8760,0
|
|
20231123,200700,255699560,8760,8760,8760,8760,0
|
|
20231123,200600,255699560,8760,8760,8760,8760,0
|
|
20231123,200500,255699560,8760,8760,8760,8760,0
|
|
20231123,200400,255699560,8760,8760,8760,8760,0
|
|
20231123,200300,255699560,8760,8760,8760,8760,0
|
|
20231123,200200,255699560,8760,8760,8760,8760,0
|
|
20231123,200100,255699560,8760,8760,8760,8760,0
|
|
20231123,200000,255699560,8760,8760,8760,8760,0
|
|
20231123,195900,255699560,8760,8760,8760,8760,269
|
|
20231123,195800,255699560,8760,8760,8760,8760,0
|
|
20231123,195700,255699560,8760,8760,8760,8760,0
|
|
20231123,195600,255699560,8760,8760,8760,8760,0
|
|
20231123,195500,255699560,8760,8760,8760,8760,0
|
|
20231123,195400,255699560,8760,8760,8760,8760,0
|
|
20231123,195300,255699560,8760,8760,8760,8760,0
|
|
20231123,195200,255699560,8760,8760,8760,8760,0
|
|
20231123,195100,255699560,8760,8760,8760,8760,0
|
|
20231123,195000,255699560,8760,8760,8760,8760,0
|
|
20231123,194900,255699560,8760,8760,8760,8760,0
|
|
20231123,194800,255699560,8760,8760,8760,8760,0
|
|
20231123,194700,255699560,8760,8760,8760,8760,0
|
|
20231123,194600,255699560,8760,8760,8760,8760,0
|
|
20231123,194500,255699560,8760,8760,8760,8760,0
|
|
20231123,194400,255699560,8760,8760,8760,8760,0
|
|
20231123,194300,255699560,8760,8760,8760,8760,0
|
|
20231123,194200,255699560,8760,8760,8760,8760,0
|
|
20231123,194100,255699560,8760,8760,8760,8760,0
|
|
20231123,194000,255699560,8760,8760,8760,8760,0
|
|
20231123,193900,255699560,8760,8760,8760,8760,0
|
|
20231123,193800,255699560,8760,8760,8760,8760,0
|
|
20231123,193700,255699560,8760,8760,8760,8760,0
|
|
20231123,193600,255699560,8760,8760,8760,8760,0
|
|
20231123,193500,255699560,8760,8760,8760,8760,0
|
|
20231123,193400,255699560,8760,8760,8760,8760,0
|
|
20231123,193300,255699560,8760,8760,8760,8760,0
|
|
20231123,193200,255699560,8760,8760,8760,8760,0
|
|
20231123,193100,255699560,8760,8760,8760,8760,0
|
|
20231123,193000,255699560,8760,8760,8760,8760,0
|
|
20231123,192900,255699560,8760,8760,8760,8760,269
|
|
20231123,192800,255699560,8760,8760,8760,8760,0
|
|
20231123,192700,255699560,8760,8760,8760,8760,0
|
|
20231123,192600,255699560,8760,8760,8760,8760,0
|
|
20231123,192500,255699560,8760,8760,8760,8760,0
|
|
20231123,192400,255699560,8760,8760,8760,8760,0
|
|
20231123,192300,255699560,8760,8760,8760,8760,0
|
|
20231123,192200,255699560,8760,8760,8760,8760,0
|
|
20231123,192100,255699560,8760,8760,8760,8760,0
|
|
20231123,192000,255699560,8760,8760,8760,8760,0
|
|
20231123,191900,255699560,8760,8760,8760,8760,0
|
|
20231123,191800,255699560,8760,8760,8760,8760,0
|
|
20231123,191700,255699560,8760,8760,8760,8760,0
|
|
20231123,191600,255699560,8760,8760,8760,8760,0
|
|
20231123,191500,255699560,8760,8760,8760,8760,0
|
|
20231123,191400,255699560,8760,8760,8760,8760,0
|
|
20231123,191300,255699560,8760,8760,8760,8760,0
|
|
20231123,191200,255699560,8760,8760,8760,8760,0
|
|
20231123,191100,255699560,8760,8760,8760,8760,0
|
|
20231123,191000,255699560,8760,8760,8760,8760,0
|
|
20231123,190900,255699560,8760,8760,8760,8760,0
|
|
20231123,190800,255699560,8760,8760,8760,8760,0
|
|
20231123,190700,255699560,8760,8760,8760,8760,0
|
|
20231123,190600,255699560,8760,8760,8760,8760,0
|
|
20231123,190500,255699560,8760,8760,8760,8760,0
|
|
20231123,190400,255699560,8760,8760,8760,8760,0
|
|
20231123,190300,255699560,8760,8760,8760,8760,0
|
|
20231123,190200,255699560,8760,8760,8760,8760,0
|
|
20231123,190100,255699560,8760,8760,8760,8760,0
|
|
20231123,190000,255699560,8760,8760,8760,8760,0
|
|
20231123,185900,255699560,8760,8760,8760,8760,269
|
|
20231123,185800,255699560,8760,8760,8760,8760,0
|
|
20231123,185700,255699560,8760,8760,8760,8760,0
|
|
20231123,185600,255699560,8760,8760,8760,8760,0
|
|
20231123,185500,255699560,8760,8760,8760,8760,0
|
|
20231123,185400,255699560,8760,8760,8760,8760,0
|
|
20231123,185300,255699560,8760,8760,8760,8760,0
|
|
20231123,185200,255699560,8760,8760,8760,8760,0
|
|
20231123,185100,255699560,8760,8760,8760,8760,0
|
|
20231123,185000,255699560,8760,8760,8760,8760,0
|
|
20231123,184900,255699560,8760,8760,8760,8760,0
|
|
20231123,184800,255699560,8760,8760,8760,8760,0
|
|
20231123,184700,255699560,8760,8760,8760,8760,0
|
|
20231123,184600,255699560,8760,8760,8760,8760,0
|
|
20231123,184500,255699560,8760,8760,8760,8760,0
|
|
20231123,184400,255699560,8760,8760,8760,8760,0
|
|
20231123,184300,255699560,8760,8760,8760,8760,0
|
|
20231123,184200,255699560,8760,8760,8760,8760,0
|
|
20231123,184100,255699560,8760,8760,8760,8760,0
|
|
20231123,184000,255699560,8760,8760,8760,8760,0
|
|
20231123,183900,255699560,8760,8760,8760,8760,0
|
|
20231123,183800,255699560,8760,8760,8760,8760,0
|
|
20231123,183700,255699560,8760,8760,8760,8760,0
|
|
20231123,183600,255699560,8760,8760,8760,8760,0
|
|
20231123,183500,255699560,8760,8760,8760,8760,0
|
|
20231123,183400,255699560,8760,8760,8760,8760,0
|
|
20231123,183300,255699560,8760,8760,8760,8760,0
|
|
20231123,183200,255699560,8760,8760,8760,8760,0
|
|
20231123,183100,255699560,8760,8760,8760,8760,0
|
|
20231123,183000,255699560,8760,8760,8760,8760,0
|
|
20231123,182900,255699560,8760,8760,8760,8760,269
|
|
20231123,182800,255699560,8760,8760,8760,8760,0
|
|
20231123,182700,255699560,8760,8760,8760,8760,0
|
|
20231123,182600,255699560,8760,8760,8760,8760,0
|
|
20231123,182500,255699560,8760,8760,8760,8760,0
|
|
20231123,182400,255699560,8760,8760,8760,8760,0
|
|
20231123,182300,255699560,8760,8760,8760,8760,0
|
|
20231123,182200,255699560,8760,8760,8760,8760,0
|
|
20231123,182100,255699560,8760,8760,8760,8760,0
|
|
20231123,182000,255699560,8760,8760,8760,8760,0
|
|
20231123,181900,255699560,8760,8760,8760,8760,0
|
|
20231123,181800,255699560,8760,8760,8760,8760,0
|
|
20231123,181700,255699560,8760,8760,8760,8760,0
|
|
20231123,181600,255699560,8760,8760,8760,8760,0
|
|
20231123,181500,255699560,8760,8760,8760,8760,0
|
|
20231123,181400,255699560,8760,8760,8760,8760,0
|
|
20231123,181300,255699560,8760,8760,8760,8760,0
|
|
20231123,181200,255699560,8760,8760,8760,8760,0
|
|
20231123,181100,255699560,8760,8760,8760,8760,0
|
|
20231123,181000,255699560,8760,8760,8760,8760,0
|
|
20231123,180900,255699560,8760,8760,8760,8760,0
|
|
20231123,180800,255699560,8760,8760,8760,8760,0
|
|
20231123,180700,255699560,8760,8760,8760,8760,0
|
|
20231123,180600,255699560,8760,8760,8760,8760,0
|
|
20231123,180500,255699560,8760,8760,8760,8760,0
|
|
20231123,180400,255699560,8760,8760,8760,8760,0
|
|
20231123,180300,255699560,8760,8760,8760,8760,0
|
|
20231123,180200,255699560,8760,8760,8760,8760,0
|
|
20231123,180100,255699560,8760,8760,8760,8760,0
|
|
20231123,180000,255699560,8760,8760,8760,8760,0
|
|
20231123,175900,255699560,8760,8760,8760,8760,269
|
|
20231123,175800,255699560,8760,8760,8760,8760,0
|
|
20231123,175700,255699560,8760,8760,8760,8760,0
|
|
20231123,175600,255699560,8760,8760,8760,8760,0
|
|
20231123,175500,255699560,8760,8760,8760,8760,0
|
|
20231123,175400,255699560,8760,8760,8760,8760,0
|
|
20231123,175300,255699560,8760,8760,8760,8760,0
|
|
20231123,175200,255699560,8760,8760,8760,8760,0
|
|
20231123,175100,255699560,8760,8760,8760,8760,0
|
|
20231123,175000,255699560,8760,8760,8760,8760,0
|
|
20231123,174900,255699560,8760,8760,8760,8760,0
|
|
20231123,174800,255699560,8760,8760,8760,8760,0
|
|
20231123,174700,255699560,8760,8760,8760,8760,0
|
|
20231123,174600,255699560,8760,8760,8760,8760,0
|
|
20231123,174500,255699560,8760,8760,8760,8760,0
|
|
20231123,174400,255699560,8760,8760,8760,8760,0
|
|
20231123,174300,255699560,8760,8760,8760,8760,0
|
|
20231123,174200,255699560,8760,8760,8760,8760,0
|
|
20231123,174100,255699560,8760,8760,8760,8760,0
|
|
20231123,174000,255699560,8760,8760,8760,8760,0
|
|
20231123,173900,255699560,8760,8760,8760,8760,0
|
|
20231123,173800,255699560,8760,8760,8760,8760,0
|
|
20231123,173700,255699560,8760,8760,8760,8760,0
|
|
20231123,173600,255699560,8760,8760,8760,8760,0
|
|
20231123,173500,255699560,8760,8760,8760,8760,0
|
|
20231123,173400,255699560,8760,8760,8760,8760,0
|
|
20231123,173300,255699560,8760,8760,8760,8760,0
|
|
20231123,173200,255699560,8760,8760,8760,8760,0
|
|
20231123,173100,255699560,8760,8760,8760,8760,0
|
|
20231123,173000,255699560,8760,8760,8760,8760,0
|
|
20231123,172900,255699560,8760,8760,8760,8760,269
|
|
20231123,172800,255699560,8760,8760,8760,8760,0
|
|
20231123,172700,255699560,8760,8760,8760,8760,0
|
|
20231123,172600,255699560,8760,8760,8760,8760,0
|
|
20231123,172500,255699560,8760,8760,8760,8760,0
|
|
20231123,172400,255699560,8760,8760,8760,8760,0
|
|
20231123,172300,255699560,8760,8760,8760,8760,0
|
|
20231123,172200,255699560,8760,8760,8760,8760,0
|
|
20231123,172100,255699560,8760,8760,8760,8760,0
|
|
20231123,172000,255699560,8760,8760,8760,8760,0
|
|
20231123,171900,255699560,8760,8760,8760,8760,0
|
|
20231123,171800,255699560,8760,8760,8760,8760,0
|
|
20231123,171700,255699560,8760,8760,8760,8760,0
|
|
20231123,171600,255699560,8760,8760,8760,8760,0
|
|
20231123,171500,255699560,8760,8760,8760,8760,0
|
|
20231123,171400,255699560,8760,8760,8760,8760,0
|
|
20231123,171300,255699560,8760,8760,8760,8760,0
|
|
20231123,171200,255699560,8760,8760,8760,8760,0
|
|
20231123,171100,255699560,8760,8760,8760,8760,0
|
|
20231123,171000,255699560,8760,8760,8760,8760,0
|
|
20231123,170900,255699560,8760,8760,8760,8760,0
|
|
20231123,170800,255699560,8760,8760,8760,8760,0
|
|
20231123,170700,255699560,8760,8760,8760,8760,0
|
|
20231123,170600,255699560,8760,8760,8760,8760,0
|
|
20231123,170500,255699560,8760,8760,8760,8760,0
|
|
20231123,170400,255699560,8760,8760,8760,8760,0
|
|
20231123,170300,255699560,8760,8760,8760,8760,0
|
|
20231123,170200,255699560,8760,8760,8760,8760,0
|
|
20231123,170100,255699560,8760,8760,8760,8760,0
|
|
20231123,170000,255699560,8760,8760,8760,8760,0
|
|
20231123,165900,255699560,8760,8760,8760,8760,269
|
|
20231123,165800,255699560,8760,8760,8760,8760,0
|
|
20231123,165700,255699560,8760,8760,8760,8760,0
|
|
20231123,165600,255699560,8760,8760,8760,8760,0
|
|
20231123,165500,255699560,8760,8760,8760,8760,0
|
|
20231123,165400,255699560,8760,8760,8760,8760,0
|
|
20231123,165300,255699560,8760,8760,8760,8760,0
|
|
20231123,165200,255699560,8760,8760,8760,8760,0
|
|
20231123,165100,255699560,8760,8760,8760,8760,0
|
|
20231123,165000,255699560,8760,8760,8760,8760,0
|
|
20231123,164900,255699560,8760,8760,8760,8760,0
|
|
20231123,164800,255699560,8760,8760,8760,8760,0
|
|
20231123,164700,255699560,8760,8760,8760,8760,0
|
|
20231123,164600,255699560,8760,8760,8760,8760,0
|
|
20231123,164500,255699560,8760,8760,8760,8760,0
|
|
20231123,164400,255699560,8760,8760,8760,8760,0
|
|
20231123,164300,255699560,8760,8760,8760,8760,0
|
|
20231123,164200,255699560,8760,8760,8760,8760,0
|
|
20231123,164100,255699560,8760,8760,8760,8760,0
|
|
20231123,164000,255699560,8760,8760,8760,8760,0
|
|
20231123,163900,255699560,8760,8760,8760,8760,0
|
|
20231123,163800,255699560,8760,8760,8760,8760,0
|
|
20231123,163700,255699560,8760,8760,8760,8760,0
|
|
20231123,163600,255699560,8760,8760,8760,8760,0
|
|
20231123,163500,255699560,8760,8760,8760,8760,0
|
|
20231123,163400,255699560,8760,8760,8760,8760,0
|
|
20231123,163300,255699560,8760,8760,8760,8760,0
|
|
20231123,163200,255699560,8760,8760,8760,8760,0
|
|
20231123,163100,255699560,8760,8760,8760,8760,0
|
|
20231123,163000,255699560,8760,8760,8760,8760,0
|
|
20231123,162900,255699560,8760,8760,8760,8760,269
|
|
20231123,162800,255699560,8760,8760,8760,8760,0
|
|
20231123,162700,255699560,8760,8760,8760,8760,0
|
|
20231123,162600,255699560,8760,8760,8760,8760,0
|
|
20231123,162500,255699560,8760,8760,8760,8760,0
|
|
20231123,162400,255699560,8760,8760,8760,8760,0
|
|
20231123,162300,255699560,8760,8760,8760,8760,0
|
|
20231123,162200,255699560,8760,8760,8760,8760,0
|
|
20231123,162100,255699560,8760,8760,8760,8760,0
|
|
20231123,162000,255699560,8760,8760,8760,8760,0
|
|
20231123,161900,255699560,8760,8760,8760,8760,0
|
|
20231123,161800,255699560,8760,8760,8760,8760,0
|
|
20231123,161700,255699560,8760,8760,8760,8760,0
|
|
20231123,161600,255699560,8760,8760,8760,8760,0
|
|
20231123,161500,255699560,8760,8760,8760,8760,0
|
|
20231123,161400,255699560,8760,8760,8760,8760,0
|
|
20231123,161300,255699560,8760,8760,8760,8760,0
|
|
20231123,161200,255699560,8760,8760,8760,8760,0
|
|
20231123,161100,255699560,8760,8760,8760,8760,0
|
|
20231123,161000,255699560,8760,8760,8760,8760,0
|
|
20231123,160900,255699560,8760,8760,8760,8760,0
|
|
20231123,160800,255699560,8760,8760,8760,8760,0
|
|
20231123,160700,255699560,8760,8760,8760,8760,0
|
|
20231123,160600,255699560,8760,8760,8760,8760,0
|
|
20231123,160500,255699560,8760,8760,8760,8760,0
|
|
20231123,160400,255699560,8760,8760,8760,8760,0
|
|
20231123,160300,255699560,8760,8760,8760,8760,0
|
|
20231123,160200,255699560,8760,8760,8760,8760,0
|
|
20231123,160100,255699560,8760,8760,8760,8760,0
|
|
20231123,160000,255699560,8760,8760,8760,8760,0
|
|
20231123,155900,255699560,8760,8760,8760,8760,269
|
|
20231123,155800,255699560,8760,8760,8760,8760,0
|
|
20231123,155700,255699560,8760,8760,8760,8760,0
|
|
20231123,155600,255699560,8760,8760,8760,8760,0
|
|
20231123,155500,255699560,8760,8760,8760,8760,0
|
|
20231123,155400,255699560,8760,8760,8760,8760,0
|
|
20231123,155300,255699560,8760,8760,8760,8760,0
|
|
20231123,155200,255699560,8760,8760,8760,8760,0
|
|
20231123,155100,255699560,8760,8760,8760,8760,0
|
|
20231123,155000,255699560,8760,8760,8760,8760,0
|
|
20231123,154900,255699560,8760,8760,8760,8760,0
|
|
20231123,154800,255699560,8760,8760,8760,8760,0
|
|
20231123,154700,255699560,8760,8760,8760,8760,0
|
|
20231123,154600,255699560,8760,8760,8760,8760,0
|
|
20231123,154500,255699560,8760,8760,8760,8760,0
|
|
20231123,154400,255699560,8760,8760,8760,8760,0
|
|
20231123,154300,255699560,8760,8760,8760,8760,0
|
|
20231123,154200,255699560,8760,8760,8760,8760,0
|
|
20231123,154100,255699560,8760,8760,8760,8760,0
|
|
20231123,154000,255699560,8760,8760,8760,8760,0
|
|
20231123,153900,255699560,8760,8760,8760,8760,0
|
|
20231123,153800,255699560,8760,8760,8760,8760,0
|
|
20231123,153700,255699560,8760,8760,8760,8760,0
|
|
20231123,153600,255699560,8760,8760,8760,8760,0
|
|
20231123,153500,255699560,8760,8760,8760,8760,0
|
|
20231123,153400,255699560,8760,8760,8760,8760,0
|
|
20231123,153300,255699560,8760,8760,8760,8760,0
|
|
20231123,153200,255699560,8760,8760,8760,8760,0
|
|
20231123,153100,255699560,8760,8760,8760,8760,0
|
|
20231123,153000,255699560,8760,8760,8760,8760,269
|
|
20231123,152900,253343120,8760,8760,8760,8760,0
|
|
20231123,152800,253343120,8760,8760,8760,8760,0
|
|
20231123,152700,253343120,8760,8760,8760,8760,0
|
|
20231123,152600,253343120,8760,8760,8760,8760,0
|
|
20231123,152500,253343120,8760,8760,8760,8760,0
|
|
20231123,152400,253343120,8760,8760,8760,8760,0
|
|
20231123,152300,253343120,8760,8760,8760,8760,0
|
|
20231123,152200,253343120,8760,8760,8760,8760,0
|
|
20231123,152100,253343120,8760,8760,8760,8760,0
|
|
20231123,152000,253343120,8760,8760,8760,8760,0
|
|
20231123,151900,253343120,8760,8760,8760,8760,1
|
|
20231123,151800,253334360,8760,8760,8760,8760,0
|
|
20231123,151700,253334360,8760,8750,8760,8730,100
|
|
20231123,151600,252460380,8760,8760,8760,8760,33
|
|
20231123,151500,252171300,8760,8760,8760,8760,0
|
|
20231123,151400,252171300,8760,8760,8760,8760,0
|
|
20231123,151300,252171300,8760,8760,8760,8760,0
|
|
20231123,151200,252171300,8760,8760,8760,8760,50
|
|
20231123,151100,251733300,8750,8750,8750,8750,0
|
|
20231123,151000,251733300,8750,8750,8750,8750,0
|
|
20231123,150900,251733300,8750,8750,8750,8750,0
|
|
20231123,150800,251733300,8750,8730,8750,8730,330
|
|
20231123,150700,248846100,8750,8750,8750,8750,0
|
|
20231123,150600,248846100,8750,8750,8750,8750,0
|
|
20231123,150500,248846100,8750,8750,8750,8750,0
|
|
20231123,150400,248846100,8750,8750,8750,8750,0
|
|
20231123,150300,248846100,8750,8750,8750,8750,0
|
|
20231123,150200,248846100,8750,8750,8750,8750,0
|
|
20231123,150100,248846100,8750,8750,8750,8750,0
|
|
20231123,150000,248846100,8750,8750,8750,8750,0
|
|
20231123,145900,248846100,8750,8750,8750,8750,0
|
|
20231123,145800,248846100,8750,8750,8750,8750,0
|
|
20231123,145700,248846100,8750,8750,8750,8750,0
|
|
20231123,145600,248846100,8750,8750,8750,8750,0
|
|
20231123,145500,248846100,8750,8750,8750,8750,0
|
|
20231123,145400,248846100,8750,8750,8750,8750,0
|
|
20231123,145300,248846100,8750,8750,8750,8750,0
|
|
20231123,145200,248846100,8750,8750,8750,8750,0
|
|
20231123,145100,248846100,8750,8750,8750,8750,0
|
|
20231123,145000,248846100,8750,8750,8750,8750,0
|
|
20231123,144900,248846100,8750,8750,8750,8750,0
|
|
20231123,144800,248846100,8750,8750,8750,8750,1
|
|
20231123,144700,248837350,8720,8720,8720,8720,0
|
|
20231123,144600,248837350,8720,8720,8720,8720,2
|
|
20231123,144500,248819910,8720,8720,8720,8720,1
|
|
20231123,144400,248811190,8720,8720,8720,8720,0
|
|
20231123,144300,248811190,8720,8720,8720,8720,2
|
|
20231123,144200,248793750,8720,8720,8720,8720,0
|
|
20231123,144100,248793750,8720,8720,8720,8720,42
|
|
20231123,144000,248427510,8720,8730,8730,8720,2
|
|
20231123,143900,248410060,8740,8740,8740,8740,0
|
|
20231123,143800,248410060,8740,8740,8740,8740,0
|
|
20231123,143700,248410060,8740,8740,8740,8740,0
|
|
20231123,143600,248410060,8740,8740,8740,8740,0
|
|
20231123,143500,248410060,8740,8740,8740,8740,0
|
|
20231123,143400,248410060,8740,8740,8740,8740,0
|
|
20231123,143300,248410060,8740,8740,8740,8740,235
|
|
20231123,143200,246356160,8740,8740,8740,8740,0
|
|
20231123,143100,246356160,8740,8740,8740,8740,0
|
|
20231123,143000,246356160,8740,8740,8740,8740,0
|
|
20231123,142900,246356160,8740,8740,8740,8740,0
|
|
20231123,142800,246356160,8740,8740,8740,8740,0
|
|
20231123,142700,246356160,8740,8740,8740,8740,0
|
|
20231123,142600,246356160,8740,8720,8740,8720,360
|
|
20231123,142500,243216760,8710,8710,8710,8710,0
|
|
20231123,142400,243216760,8710,8710,8710,8710,0
|
|
20231123,142300,243216760,8710,8710,8710,8710,0
|
|
20231123,142200,243216760,8710,8740,8740,8710,1000
|
|
20231123,142100,234505300,8780,8780,8780,8780,1
|
|
20231123,142000,234496520,8750,8750,8750,8750,0
|
|
20231123,141900,234496520,8750,8750,8750,8750,0
|
|
20231123,141800,234496520,8750,8750,8750,8750,0
|
|
20231123,141700,234496520,8750,8750,8750,8750,0
|
|
20231123,141600,234496520,8750,8750,8750,8750,0
|
|
20231123,141500,234496520,8750,8750,8750,8750,0
|
|
20231123,141400,234496520,8750,8750,8750,8750,0
|
|
20231123,141300,234496520,8750,8750,8750,8750,0
|
|
20231123,141200,234496520,8750,8750,8750,8750,0
|
|
20231123,141100,234496520,8750,8750,8750,8750,0
|
|
20231123,141000,234496520,8750,8750,8750,8740,636
|
|
20231123,140900,228936060,8750,8750,8750,8750,4
|
|
20231123,140800,228901060,8750,8750,8750,8750,1
|
|
20231123,140700,228892310,8780,8780,8780,8780,0
|
|
20231123,140600,228892310,8780,8780,8780,8780,0
|
|
20231123,140500,228892310,8780,8780,8780,8780,0
|
|
20231123,140400,228892310,8780,8760,8780,8760,500
|
|
20231123,140300,224510530,8750,8750,8750,8750,449
|
|
20231123,140200,220581780,8740,8740,8740,8740,12
|
|
20231123,140100,220476900,8740,8740,8740,8740,0
|
|
20231123,140000,220476900,8740,8740,8740,8740,0
|
|
20231123,135900,220476900,8740,8740,8740,8740,0
|
|
20231123,135800,220476900,8740,8740,8740,8740,116
|
|
20231123,135700,219463060,8710,8710,8710,8710,43
|
|
20231123,135600,219088530,8710,8710,8710,8710,0
|
|
20231123,135500,219088530,8710,8710,8710,8710,0
|
|
20231123,135400,219088530,8710,8710,8710,8710,0
|
|
20231123,135300,219088530,8710,8710,8710,8710,0
|
|
20231123,135200,219088530,8710,8710,8710,8710,0
|
|
20231123,135100,219088530,8710,8710,8710,8710,0
|
|
20231123,135000,219088530,8710,8710,8710,8710,0
|
|
20231123,134900,219088530,8710,8710,8710,8710,0
|
|
20231123,134800,219088530,8710,8710,8710,8710,0
|
|
20231123,134700,219088530,8710,8710,8710,8710,0
|
|
20231123,134600,219088530,8710,8710,8710,8710,0
|
|
20231123,134500,219088530,8710,8710,8710,8710,16
|
|
20231123,134400,218949170,8710,8710,8710,8710,15
|
|
20231123,134300,218818520,8710,8710,8710,8700,152
|
|
20231123,134200,217496030,8700,8700,8700,8700,13
|
|
20231123,134100,217382930,8710,8710,8710,8710,0
|
|
20231123,134000,217382930,8710,8710,8710,8710,3
|
|
20231123,133900,217356800,8710,8710,8710,8710,9
|
|
20231123,133800,217278410,8710,8710,8710,8710,33
|
|
20231123,133700,216990980,8710,8710,8710,8710,0
|
|
20231123,133600,216990980,8710,8710,8710,8710,9
|
|
20231123,133500,216912590,8710,8710,8710,8710,9
|
|
20231123,133400,216834200,8710,8710,8710,8710,17
|
|
20231123,133300,216686130,8710,8710,8710,8710,81
|
|
20231123,133200,215980620,8740,8740,8740,8740,7
|
|
20231123,133100,215919440,8740,8740,8740,8740,0
|
|
20231123,133000,215919440,8740,8740,8740,8740,0
|
|
20231123,132900,215919440,8740,8740,8740,8740,0
|
|
20231123,132800,215919440,8740,8740,8740,8740,0
|
|
20231123,132700,215919440,8740,8740,8740,8740,220
|
|
20231123,132600,213996640,8740,8740,8740,8740,2
|
|
20231123,132500,213979160,8740,8740,8740,8740,250
|
|
20231123,132400,211794160,8740,8740,8740,8740,0
|
|
20231123,132300,211794160,8740,8740,8740,8740,0
|
|
20231123,132200,211794160,8740,8740,8740,8740,97
|
|
20231123,132100,210946380,8740,8740,8740,8740,52
|
|
20231123,132000,210491900,8740,8740,8740,8740,2
|
|
20231123,131900,210474420,8740,8740,8740,8740,150
|
|
20231123,131800,209163420,8740,8740,8740,8740,1
|
|
20231123,131700,209154680,8740,8740,8740,8740,0
|
|
20231123,131600,209154680,8740,8740,8740,8740,2
|
|
20231123,131500,209137200,8740,8740,8740,8740,17
|
|
20231123,131400,208988620,8700,8700,8700,8700,2
|
|
20231123,131300,208971220,8740,8740,8740,8740,0
|
|
20231123,131200,208971220,8740,8740,8740,8740,0
|
|
20231123,131100,208971220,8740,8740,8740,8740,1
|
|
20231123,131000,208962480,8700,8700,8700,8700,58
|
|
20231123,130900,208457880,8700,8700,8700,8700,0
|
|
20231123,130800,208457880,8700,8700,8700,8700,0
|
|
20231123,130700,208457880,8700,8700,8700,8700,0
|
|
20231123,130600,208457880,8700,8700,8700,8700,0
|
|
20231123,130500,208457880,8700,8700,8700,8700,0
|
|
20231123,130400,208457880,8700,8730,8730,8700,1947
|
|
20231123,130300,191515210,8730,8740,8740,8730,107
|
|
20231123,130200,190580810,8740,8750,8750,8740,2
|
|
20231123,130100,190563320,8750,8760,8760,8750,30
|
|
20231123,130000,190300530,8760,8760,8760,8760,9
|
|
20231123,125900,190221690,8760,8750,8760,8750,440
|
|
20231123,125800,186371390,8780,8780,8780,8780,0
|
|
20231123,125700,186371390,8780,8780,8780,8780,0
|
|
20231123,125600,186371390,8780,8780,8780,8780,0
|
|
20231123,125500,186371390,8780,8740,8780,8730,121
|
|
20231123,125400,185314630,8740,8740,8740,8740,0
|
|
20231123,125300,185314630,8740,8740,8740,8740,0
|
|
20231123,125200,185314630,8740,8740,8740,8740,0
|
|
20231123,125100,185314630,8740,8740,8740,8740,0
|
|
20231123,125000,185314630,8740,8740,8740,8740,0
|
|
20231123,124900,185314630,8740,8740,8740,8740,0
|
|
20231123,124800,185314630,8740,8740,8740,8740,0
|
|
20231123,124700,185314630,8740,8750,8750,8740,407
|
|
20231123,124600,181756240,8750,8750,8750,8750,0
|
|
20231123,124500,181756240,8750,8750,8750,8750,0
|
|
20231123,124400,181756240,8750,8750,8750,8750,0
|
|
20231123,124300,181756240,8750,8750,8750,8750,320
|
|
20231123,124200,178956240,8740,8740,8740,8740,0
|
|
20231123,124100,178956240,8740,8740,8740,8740,107
|
|
20231123,124000,178021060,8750,8760,8760,8750,7
|
|
20231123,123900,177959750,8760,8760,8760,8760,0
|
|
20231123,123800,177959750,8760,8760,8760,8760,0
|
|
20231123,123700,177959750,8760,8760,8760,8760,2
|
|
20231123,123600,177942230,8760,8760,8760,8760,0
|
|
20231123,123500,177942230,8760,8760,8760,8760,0
|
|
20231123,123400,177942230,8760,8760,8760,8760,5
|
|
20231123,123300,177898430,8780,8780,8780,8780,0
|
|
20231123,123200,177898430,8780,8780,8780,8780,0
|
|
20231123,123100,177898430,8780,8780,8780,8780,0
|
|
20231123,123000,177898430,8780,8780,8780,8780,0
|
|
20231123,122900,177898430,8780,8780,8780,8780,0
|
|
20231123,122800,177898430,8780,8780,8780,8780,0
|
|
20231123,122700,177898430,8780,8780,8780,8780,0
|
|
20231123,122600,177898430,8780,8780,8780,8780,15
|
|
20231123,122500,177766730,8760,8760,8760,8760,0
|
|
20231123,122400,177766730,8760,8760,8760,8760,0
|
|
20231123,122300,177766730,8760,8760,8760,8760,0
|
|
20231123,122200,177766730,8760,8760,8760,8760,0
|
|
20231123,122100,177766730,8760,8760,8760,8760,0
|
|
20231123,122000,177766730,8760,8760,8760,8760,0
|
|
20231123,121900,177766730,8760,8760,8760,8760,0
|
|
20231123,121800,177766730,8760,8760,8760,8760,107
|
|
20231123,121700,176829410,8800,8800,8800,8800,0
|
|
20231123,121600,176829410,8800,8800,8800,8800,0
|
|
20231123,121500,176829410,8800,8800,8800,8800,0
|
|
20231123,121400,176829410,8800,8800,8800,8800,47
|
|
20231123,121300,176415810,8800,8800,8800,8800,100
|
|
20231123,121200,175535810,8800,8800,8800,8800,0
|
|
20231123,121100,175535810,8800,8800,8800,8800,0
|
|
20231123,121000,175535810,8800,8800,8800,8800,148
|
|
20231123,120900,174233410,8800,8770,8800,8770,200
|
|
20231123,120800,172475960,8770,8770,8770,8770,8
|
|
20231123,120700,172405800,8770,8770,8770,8770,0
|
|
20231123,120600,172405800,8770,8770,8770,8770,103
|
|
20231123,120500,171502490,8760,8760,8760,8760,0
|
|
20231123,120400,171502490,8760,8760,8760,8760,0
|
|
20231123,120300,171502490,8760,8760,8760,8760,0
|
|
20231123,120200,171502490,8760,8760,8760,8760,32
|
|
20231123,120100,171222170,8760,8760,8760,8760,0
|
|
20231123,120000,171222170,8760,8760,8760,8760,1
|
|
20231123,115900,171213410,8750,8750,8750,8750,10
|
|
20231123,115800,171125910,8750,8750,8750,8740,117
|
|
20231123,115700,170103230,8750,8750,8750,8750,16
|
|
20231123,115600,169963230,8750,8750,8750,8750,14
|
|
20231123,115500,169840730,8740,8740,8740,8740,0
|
|
20231123,115400,169840730,8740,8740,8740,8740,10
|
|
20231123,115300,169753330,8740,8740,8740,8740,12
|
|
20231123,115200,169648450,8740,8740,8740,8740,147
|
|
20231123,115100,168363670,8730,8730,8730,8730,0
|
|
20231123,115000,168363670,8730,8730,8730,8730,0
|
|
20231123,114900,168363670,8730,8730,8730,8730,0
|
|
20231123,114800,168363670,8730,8730,8730,8730,0
|
|
20231123,114700,168363670,8730,8730,8730,8730,106
|
|
20231123,114600,167438290,8730,8730,8730,8730,0
|
|
20231123,114500,167438290,8730,8730,8730,8730,0
|
|
20231123,114400,167438290,8730,8730,8730,8730,0
|
|
20231123,114300,167438290,8730,8730,8730,8730,200
|
|
20231123,114200,165692290,8740,8740,8740,8740,27
|
|
20231123,114100,165456310,8750,8750,8750,8750,2
|
|
20231123,114000,165438810,8740,8740,8740,8740,0
|
|
20231123,113900,165438810,8740,8740,8740,8740,80
|
|
20231123,113800,164739610,8730,8730,8730,8730,0
|
|
20231123,113700,164739610,8730,8730,8730,8730,0
|
|
20231123,113600,164739610,8730,8730,8730,8730,1
|
|
20231123,113500,164730880,8730,8730,8730,8730,46
|
|
20231123,113400,164329300,8700,8700,8700,8700,236
|
|
20231123,113300,162276100,8730,8730,8730,8730,0
|
|
20231123,113200,162276100,8730,8730,8730,8730,0
|
|
20231123,113100,162276100,8730,8730,8730,8730,0
|
|
20231123,113000,162276100,8730,8730,8730,8730,0
|
|
20231123,112900,162276100,8730,8730,8730,8730,0
|
|
20231123,112800,162276100,8730,8730,8730,8730,0
|
|
20231123,112700,162276100,8730,8730,8730,8730,1
|
|
20231123,112600,162267370,8690,8690,8690,8690,0
|
|
20231123,112500,162267370,8690,8690,8690,8690,0
|
|
20231123,112400,162267370,8690,8700,8700,8690,6
|
|
20231123,112300,162215210,8690,8690,8690,8690,0
|
|
20231123,112200,162215210,8690,8690,8690,8690,0
|
|
20231123,112100,162215210,8690,8690,8690,8690,0
|
|
20231123,112000,162215210,8690,8690,8690,8690,0
|
|
20231123,111900,162215210,8690,8690,8690,8690,0
|
|
20231123,111800,162215210,8690,8690,8690,8690,13
|
|
20231123,111700,162102240,8720,8720,8720,8720,200
|
|
20231123,111600,160358240,8720,8720,8720,8720,0
|
|
20231123,111500,160358240,8720,8720,8730,8720,237
|
|
20231123,111400,158291450,8690,8700,8700,8690,126
|
|
20231123,111300,157196260,8690,8690,8690,8690,0
|
|
20231123,111200,157196260,8690,8690,8690,8690,0
|
|
20231123,111100,157196260,8690,8740,8740,8690,2
|
|
20231123,111000,157178830,8660,8680,8680,8660,347
|
|
20231123,110900,154171600,8680,8680,8680,8680,0
|
|
20231123,110800,154171600,8680,8680,8680,8680,1
|
|
20231123,110700,154162920,8660,8710,8710,8660,387
|
|
20231123,110600,150806190,8700,8700,8700,8700,0
|
|
20231123,110500,150806190,8700,8700,8700,8700,0
|
|
20231123,110400,150806190,8700,8700,8700,8700,3
|
|
20231123,110300,150780090,8740,8740,8740,8740,4
|
|
20231123,110200,150745130,8740,8740,8740,8740,224
|
|
20231123,110100,148787370,8680,8680,8680,8680,0
|
|
20231123,110000,148787370,8680,8680,8680,8680,0
|
|
20231123,105900,148787370,8680,8690,8690,8680,161
|
|
20231123,105800,147388650,8690,8700,8700,8690,204
|
|
20231123,105700,145614880,8700,8740,8750,8700,539
|
|
20231123,105600,140916340,8720,8730,8730,8720,267
|
|
20231123,105500,138586400,8750,8740,8750,8700,1425
|
|
20231123,105400,126156740,8740,8820,8880,8740,2259
|
|
20231123,105300,106318190,8800,8790,9000,8760,3966
|
|
20231123,105200,71340460,9100,9100,9100,9100,0
|
|
20231123,105100,71340460,9100,9100,9100,9100,0
|
|
20231123,105000,71340460,9100,8620,9100,8620,3649
|
|
20231123,104900,38745140,8610,8610,8610,8610,0
|
|
20231123,104800,38745140,8610,8610,8610,8610,0
|
|
20231123,104700,38745140,8610,8610,8610,8610,0
|
|
20231123,104600,38745140,8610,8610,8610,8610,0
|
|
20231123,104500,38745140,8610,8610,8610,8610,0
|
|
20231123,104400,38745140,8610,8610,8610,8610,0
|
|
20231123,104300,38745140,8610,8610,8610,8610,0
|
|
20231123,104200,38745140,8610,8610,8610,8610,0
|
|
20231123,104100,38745140,8610,8610,8610,8610,0
|
|
20231123,104000,38745140,8610,8610,8610,8610,0
|
|
20231123,103900,38745140,8610,8620,8620,8610,15
|
|
20231123,103800,38615900,8600,8600,8600,8600,0
|
|
20231123,103700,38615900,8600,8600,8600,8600,217
|
|
20231123,103600,36749700,8600,8600,8600,8600,259
|
|
20231123,103500,34522300,8600,8600,8600,8600,24
|
|
20231123,103400,34315900,8600,8600,8600,8600,500
|
|
20231123,103300,30015900,8590,8590,8590,8590,0
|
|
20231123,103200,30015900,8590,8590,8590,8590,0
|
|
20231123,103100,30015900,8590,8590,8590,8590,4
|
|
20231123,103000,29981540,8600,8600,8600,8600,382
|
|
20231123,102900,26696340,8600,8600,8600,8600,0
|
|
20231123,102800,26696340,8600,8600,8600,8600,2
|
|
20231123,102700,26679140,8600,8600,8600,8600,0
|
|
20231123,102600,26679140,8600,8600,8600,8600,0
|
|
20231123,102500,26679140,8600,8600,8600,8600,10
|
|
20231123,102400,26593140,8600,8600,8600,8600,0
|
|
20231123,102300,26593140,8600,8600,8600,8600,0
|
|
20231123,102200,26593140,8600,8600,8600,8600,0
|
|
20231123,102100,26593140,8600,8600,8600,8600,0
|
|
20231123,102000,26593140,8600,8600,8600,8600,9
|
|
20231123,101900,26515740,8600,8600,8600,8600,1
|
|
20231123,101800,26507140,8600,8600,8600,8600,101
|
|
20231123,101700,25638540,8600,8600,8600,8600,286
|
|
20231123,101600,23178940,8600,8600,8600,8600,709
|
|
20231123,101500,17081540,8670,8670,8670,8670,0
|
|
20231123,101400,17081540,8670,8670,8670,8670,0
|
|
20231123,101300,17081540,8670,8670,8670,8670,0
|
|
20231123,101200,17081540,8670,8670,8670,8670,6
|
|
20231123,101100,17029520,8670,8600,8670,8600,301
|
|
20231123,101000,14440780,8600,8600,8600,8600,1
|
|
20231123,100900,14432180,8600,8600,8600,8600,87
|
|
20231123,100800,13683980,8600,8600,8600,8600,113
|
|
20231123,100700,12712180,8670,8670,8670,8670,0
|
|
20231123,100600,12712180,8670,8670,8670,8670,0
|
|
20231123,100500,12712180,8670,8670,8670,8670,0
|
|
20231123,100400,12712180,8670,8670,8670,8670,0
|
|
20231123,100300,12712180,8670,8660,8670,8660,2
|
|
20231123,100200,12694850,8670,8660,8670,8660,34
|
|
20231123,100100,12400180,8660,8660,8660,8660,1
|
|
20231123,100000,12391520,8580,8580,8580,8580,0
|
|
20231123,095900,12391520,8580,8580,8580,8580,0
|
|
20231123,095800,12391520,8580,8580,8580,8580,0
|
|
20231123,095700,12391520,8580,8580,8580,8580,0
|
|
20231123,095600,12391520,8580,8580,8580,8580,0
|
|
20231123,095500,12391520,8580,8580,8580,8580,0
|
|
20231123,095400,12391520,8580,8580,8580,8580,0
|
|
20231123,095300,12391520,8580,8580,8580,8580,0
|
|
20231123,095200,12391520,8580,8580,8580,8580,0
|
|
20231123,095100,12391520,8580,8580,8580,8580,0
|
|
20231123,095000,12391520,8580,8580,8580,8580,0
|
|
20231123,094900,12391520,8580,8580,8580,8580,0
|
|
20231123,094800,12391520,8580,8580,8580,8580,2
|
|
20231123,094700,12374360,8590,8590,8590,8590,87
|
|
20231123,094600,11627030,8590,8600,8600,8590,113
|
|
20231123,094500,10655610,8600,8600,8600,8600,0
|
|
20231123,094400,10655610,8600,8600,8600,8600,0
|
|
20231123,094300,10655610,8600,8600,8600,8600,0
|
|
20231123,094200,10655610,8600,8600,8600,8600,0
|
|
20231123,094100,10655610,8600,8600,8600,8600,30
|
|
20231123,094000,10397610,8600,8600,8600,8600,588
|
|
20231123,093900,5340810,8600,8600,8600,8600,1
|
|
20231123,093800,5332210,8600,8600,8600,8600,0
|
|
20231123,093700,5332210,8600,8600,8600,8600,0
|
|
20231123,093600,5332210,8600,8600,8600,8600,0
|
|
20231123,093500,5332210,8600,8600,8600,8600,1
|
|
20231123,093400,5323610,8600,8600,8600,8600,0
|
|
20231123,093300,5323610,8600,8600,8600,8600,1
|
|
20231123,093200,5315010,8600,8620,8620,8600,379
|
|
20231123,093100,2048540,8670,8670,8670,8670,0
|
|
20231123,093000,2048540,8670,8670,8670,8670,0
|
|
20231123,092900,2048540,8670,8670,8670,8670,0
|
|
20231123,092800,2048540,8670,8670,8670,8670,1
|
|
20231123,092700,2039870,8630,8630,8630,8630,0
|
|
20231123,092600,2039870,8630,8630,8630,8630,0
|
|
20231123,092500,2039870,8630,8630,8630,8630,0
|
|
20231123,092400,2039870,8630,8630,8630,8630,0
|
|
20231123,092300,2039870,8630,8630,8630,8630,0
|
|
20231123,092200,2039870,8630,8630,8630,8630,10
|
|
20231123,092100,1953570,8630,8630,8630,8630,1
|
|
20231123,092000,1944940,8610,8630,8630,8610,3
|
|
20231123,091900,1919070,8670,8670,8670,8670,0
|
|
20231123,091800,1919070,8670,8670,8670,8670,0
|
|
20231123,091700,1919070,8670,8670,8670,8670,0
|
|
20231123,091600,1919070,8670,8670,8670,8670,0
|
|
20231123,091500,1919070,8670,8640,8670,8640,3
|
|
20231123,091400,1893120,8600,8610,8610,8600,150
|
|
20231123,091300,602970,8650,8610,8650,8610,16
|
|
20231123,091200,465170,8660,8660,8660,8660,1
|
|
20231123,091100,456510,8610,8610,8610,8610,50
|
|
20231123,091000,26010,8670,8670,8670,8670,0
|
|
20231123,090900,26010,8670,8670,8670,8670,0
|
|
20231123,090800,26010,8670,8670,8670,8670,0
|
|
20231123,090700,26010,8670,8670,8670,8670,0
|
|
20231123,090600,26010,8670,8670,8670,8670,0
|
|
20231123,090500,26010,8670,8670,8670,8670,0
|
|
20231123,090400,26010,8670,8670,8670,8670,0
|
|
20231123,090300,26010,8670,8670,8670,8670,0
|
|
20231123,090200,26010,8670,8670,8670,8670,0
|
|
20231123,090100,26010,8670,8670,8670,8670,0
|
|
20231123,090000,26010,8670,8670,8670,8670,3
|