645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194200,34388230,8450,8450,8450,8450,132
|
|
20231128,194100,34388230,8450,8450,8450,8450,0
|
|
20231128,194000,34388230,8450,8450,8450,8450,0
|
|
20231128,193900,34388230,8450,8450,8450,8450,0
|
|
20231128,193800,34388230,8450,8450,8450,8450,0
|
|
20231128,193700,34388230,8450,8450,8450,8450,0
|
|
20231128,193600,34388230,8450,8450,8450,8450,0
|
|
20231128,193500,34388230,8450,8450,8450,8450,0
|
|
20231128,193400,34388230,8450,8450,8450,8450,0
|
|
20231128,193300,34388230,8450,8450,8450,8450,0
|
|
20231128,193200,34388230,8450,8450,8450,8450,0
|
|
20231128,193100,34388230,8450,8450,8450,8450,0
|
|
20231128,193000,34388230,8450,8450,8450,8450,0
|
|
20231128,192900,34388230,8450,8450,8450,8450,0
|
|
20231128,192800,34388230,8450,8450,8450,8450,0
|
|
20231128,192700,34388230,8450,8450,8450,8450,0
|
|
20231128,192600,34388230,8450,8450,8450,8450,0
|
|
20231128,192500,34388230,8450,8450,8450,8450,0
|
|
20231128,192400,34388230,8450,8450,8450,8450,0
|
|
20231128,192300,34388230,8450,8450,8450,8450,0
|
|
20231128,192200,34388230,8450,8450,8450,8450,0
|
|
20231128,192100,34388230,8450,8450,8450,8450,0
|
|
20231128,192000,34388230,8450,8450,8450,8450,0
|
|
20231128,191900,34388230,8450,8450,8450,8450,0
|
|
20231128,191800,34388230,8450,8450,8450,8450,0
|
|
20231128,191700,34388230,8450,8450,8450,8450,0
|
|
20231128,191600,34388230,8450,8450,8450,8450,0
|
|
20231128,191500,34388230,8450,8450,8450,8450,0
|
|
20231128,191400,34388230,8450,8450,8450,8450,0
|
|
20231128,191300,34388230,8450,8450,8450,8450,0
|
|
20231128,191200,34388230,8450,8450,8450,8450,132
|
|
20231128,191100,34388230,8450,8450,8450,8450,0
|
|
20231128,191000,34388230,8450,8450,8450,8450,0
|
|
20231128,190900,34388230,8450,8450,8450,8450,0
|
|
20231128,190800,34388230,8450,8450,8450,8450,0
|
|
20231128,190700,34388230,8450,8450,8450,8450,0
|
|
20231128,190600,34388230,8450,8450,8450,8450,0
|
|
20231128,190500,34388230,8450,8450,8450,8450,0
|
|
20231128,190400,34388230,8450,8450,8450,8450,0
|
|
20231128,190300,34388230,8450,8450,8450,8450,0
|
|
20231128,190200,34388230,8450,8450,8450,8450,0
|
|
20231128,190100,34388230,8450,8450,8450,8450,0
|
|
20231128,190000,34388230,8450,8450,8450,8450,0
|
|
20231128,185900,34388230,8450,8450,8450,8450,0
|
|
20231128,185800,34388230,8450,8450,8450,8450,0
|
|
20231128,185700,34388230,8450,8450,8450,8450,0
|
|
20231128,185600,34388230,8450,8450,8450,8450,0
|
|
20231128,185500,34388230,8450,8450,8450,8450,0
|
|
20231128,185400,34388230,8450,8450,8450,8450,0
|
|
20231128,185300,34388230,8450,8450,8450,8450,0
|
|
20231128,185200,34388230,8450,8450,8450,8450,0
|
|
20231128,185100,34388230,8450,8450,8450,8450,0
|
|
20231128,185000,34388230,8450,8450,8450,8450,0
|
|
20231128,184900,34388230,8450,8450,8450,8450,0
|
|
20231128,184800,34388230,8450,8450,8450,8450,0
|
|
20231128,184700,34388230,8450,8450,8450,8450,0
|
|
20231128,184600,34388230,8450,8450,8450,8450,0
|
|
20231128,184500,34388230,8450,8450,8450,8450,0
|
|
20231128,184400,34388230,8450,8450,8450,8450,0
|
|
20231128,184300,34388230,8450,8450,8450,8450,0
|
|
20231128,184200,34388230,8450,8450,8450,8450,132
|
|
20231128,184100,34388230,8450,8450,8450,8450,0
|
|
20231128,184000,34388230,8450,8450,8450,8450,0
|
|
20231128,183900,34388230,8450,8450,8450,8450,0
|
|
20231128,183800,34388230,8450,8450,8450,8450,0
|
|
20231128,183700,34388230,8450,8450,8450,8450,0
|
|
20231128,183600,34388230,8450,8450,8450,8450,0
|
|
20231128,183500,34388230,8450,8450,8450,8450,0
|
|
20231128,183400,34388230,8450,8450,8450,8450,0
|
|
20231128,183300,34388230,8450,8450,8450,8450,0
|
|
20231128,183200,34388230,8450,8450,8450,8450,0
|
|
20231128,183100,34388230,8450,8450,8450,8450,0
|
|
20231128,183000,34388230,8450,8450,8450,8450,0
|
|
20231128,182900,34388230,8450,8450,8450,8450,0
|
|
20231128,182800,34388230,8450,8450,8450,8450,0
|
|
20231128,182700,34388230,8450,8450,8450,8450,0
|
|
20231128,182600,34388230,8450,8450,8450,8450,0
|
|
20231128,182500,34388230,8450,8450,8450,8450,0
|
|
20231128,182400,34388230,8450,8450,8450,8450,0
|
|
20231128,182300,34388230,8450,8450,8450,8450,0
|
|
20231128,182200,34388230,8450,8450,8450,8450,0
|
|
20231128,182100,34388230,8450,8450,8450,8450,0
|
|
20231128,182000,34388230,8450,8450,8450,8450,0
|
|
20231128,181900,34388230,8450,8450,8450,8450,0
|
|
20231128,181800,34388230,8450,8450,8450,8450,0
|
|
20231128,181700,34388230,8450,8450,8450,8450,0
|
|
20231128,181600,34388230,8450,8450,8450,8450,0
|
|
20231128,181500,34388230,8450,8450,8450,8450,0
|
|
20231128,181400,34388230,8450,8450,8450,8450,0
|
|
20231128,181300,34388230,8450,8450,8450,8450,0
|
|
20231128,181200,34388230,8450,8450,8450,8450,132
|
|
20231128,181100,34388230,8450,8450,8450,8450,0
|
|
20231128,181000,34388230,8450,8450,8450,8450,0
|
|
20231128,180900,34388230,8450,8450,8450,8450,0
|
|
20231128,180800,34388230,8450,8450,8450,8450,0
|
|
20231128,180700,34388230,8450,8450,8450,8450,0
|
|
20231128,180600,34388230,8450,8450,8450,8450,0
|
|
20231128,180500,34388230,8450,8450,8450,8450,0
|
|
20231128,180400,34388230,8450,8450,8450,8450,0
|
|
20231128,180300,34388230,8450,8450,8450,8450,0
|
|
20231128,180200,34388230,8450,8450,8450,8450,0
|
|
20231128,180100,34388230,8450,8450,8450,8450,0
|
|
20231128,180000,34388230,8450,8450,8450,8450,0
|
|
20231128,175900,34388230,8450,8450,8450,8450,0
|
|
20231128,175800,34388230,8450,8450,8450,8450,0
|
|
20231128,175700,34388230,8450,8450,8450,8450,0
|
|
20231128,175600,34388230,8450,8450,8450,8450,0
|
|
20231128,175500,34388230,8450,8450,8450,8450,0
|
|
20231128,175400,34388230,8450,8450,8450,8450,0
|
|
20231128,175300,34388230,8450,8450,8450,8450,0
|
|
20231128,175200,34388230,8450,8450,8450,8450,0
|
|
20231128,175100,34388230,8450,8450,8450,8450,0
|
|
20231128,175000,34388230,8450,8450,8450,8450,0
|
|
20231128,174900,34388230,8450,8450,8450,8450,0
|
|
20231128,174800,34388230,8450,8450,8450,8450,0
|
|
20231128,174700,34388230,8450,8450,8450,8450,0
|
|
20231128,174600,34388230,8450,8450,8450,8450,0
|
|
20231128,174500,34388230,8450,8450,8450,8450,0
|
|
20231128,174400,34388230,8450,8450,8450,8450,0
|
|
20231128,174300,34388230,8450,8450,8450,8450,0
|
|
20231128,174200,34388230,8450,8450,8450,8450,132
|
|
20231128,174100,34388230,8450,8450,8450,8450,0
|
|
20231128,174000,34388230,8450,8450,8450,8450,0
|
|
20231128,173900,34388230,8450,8450,8450,8450,0
|
|
20231128,173800,34388230,8450,8450,8450,8450,0
|
|
20231128,173700,34388230,8450,8450,8450,8450,0
|
|
20231128,173600,34388230,8450,8450,8450,8450,0
|
|
20231128,173500,34388230,8450,8450,8450,8450,0
|
|
20231128,173400,34388230,8450,8450,8450,8450,0
|
|
20231128,173300,34388230,8450,8450,8450,8450,0
|
|
20231128,173200,34388230,8450,8450,8450,8450,0
|
|
20231128,173100,34388230,8450,8450,8450,8450,0
|
|
20231128,173000,34388230,8450,8450,8450,8450,0
|
|
20231128,172900,34388230,8450,8450,8450,8450,0
|
|
20231128,172800,34388230,8450,8450,8450,8450,0
|
|
20231128,172700,34388230,8450,8450,8450,8450,0
|
|
20231128,172600,34388230,8450,8450,8450,8450,0
|
|
20231128,172500,34388230,8450,8450,8450,8450,0
|
|
20231128,172400,34388230,8450,8450,8450,8450,0
|
|
20231128,172300,34388230,8450,8450,8450,8450,0
|
|
20231128,172200,34388230,8450,8450,8450,8450,0
|
|
20231128,172100,34388230,8450,8450,8450,8450,0
|
|
20231128,172000,34388230,8450,8450,8450,8450,0
|
|
20231128,171900,34388230,8450,8450,8450,8450,0
|
|
20231128,171800,34388230,8450,8450,8450,8450,0
|
|
20231128,171700,34388230,8450,8450,8450,8450,0
|
|
20231128,171600,34388230,8450,8450,8450,8450,0
|
|
20231128,171500,34388230,8450,8450,8450,8450,0
|
|
20231128,171400,34388230,8450,8450,8450,8450,0
|
|
20231128,171300,34388230,8450,8450,8450,8450,0
|
|
20231128,171200,34388230,8450,8450,8450,8450,132
|
|
20231128,171100,34388230,8450,8450,8450,8450,0
|
|
20231128,171000,34388230,8450,8450,8450,8450,0
|
|
20231128,170900,34388230,8450,8450,8450,8450,0
|
|
20231128,170800,34388230,8450,8450,8450,8450,0
|
|
20231128,170700,34388230,8450,8450,8450,8450,0
|
|
20231128,170600,34388230,8450,8450,8450,8450,0
|
|
20231128,170500,34388230,8450,8450,8450,8450,0
|
|
20231128,170400,34388230,8450,8450,8450,8450,0
|
|
20231128,170300,34388230,8450,8450,8450,8450,0
|
|
20231128,170200,34388230,8450,8450,8450,8450,0
|
|
20231128,170100,34388230,8450,8450,8450,8450,0
|
|
20231128,170000,34388230,8450,8450,8450,8450,0
|
|
20231128,165900,34388230,8450,8450,8450,8450,0
|
|
20231128,165800,34388230,8450,8450,8450,8450,0
|
|
20231128,165700,34388230,8450,8450,8450,8450,0
|
|
20231128,165600,34388230,8450,8450,8450,8450,0
|
|
20231128,165500,34388230,8450,8450,8450,8450,0
|
|
20231128,165400,34388230,8450,8450,8450,8450,0
|
|
20231128,165300,34388230,8450,8450,8450,8450,0
|
|
20231128,165200,34388230,8450,8450,8450,8450,0
|
|
20231128,165100,34388230,8450,8450,8450,8450,0
|
|
20231128,165000,34388230,8450,8450,8450,8450,0
|
|
20231128,164900,34388230,8450,8450,8450,8450,0
|
|
20231128,164800,34388230,8450,8450,8450,8450,0
|
|
20231128,164700,34388230,8450,8450,8450,8450,0
|
|
20231128,164600,34388230,8450,8450,8450,8450,0
|
|
20231128,164500,34388230,8450,8450,8450,8450,0
|
|
20231128,164400,34388230,8450,8450,8450,8450,0
|
|
20231128,164300,34388230,8450,8450,8450,8450,0
|
|
20231128,164200,34388230,8450,8450,8450,8450,132
|
|
20231128,164100,34388230,8450,8450,8450,8450,0
|
|
20231128,164000,34388230,8450,8450,8450,8450,0
|
|
20231128,163900,34388230,8450,8450,8450,8450,0
|
|
20231128,163800,34388230,8450,8450,8450,8450,0
|
|
20231128,163700,34388230,8450,8450,8450,8450,0
|
|
20231128,163600,34388230,8450,8450,8450,8450,0
|
|
20231128,163500,34388230,8450,8450,8450,8450,0
|
|
20231128,163400,34388230,8450,8450,8450,8450,0
|
|
20231128,163300,34388230,8450,8450,8450,8450,0
|
|
20231128,163200,34388230,8450,8450,8450,8450,0
|
|
20231128,163100,34388230,8450,8450,8450,8450,0
|
|
20231128,163000,34388230,8450,8450,8450,8450,0
|
|
20231128,162900,34388230,8450,8450,8450,8450,0
|
|
20231128,162800,34388230,8450,8450,8450,8450,0
|
|
20231128,162700,34388230,8450,8450,8450,8450,0
|
|
20231128,162600,34388230,8450,8450,8450,8450,0
|
|
20231128,162500,34388230,8450,8450,8450,8450,0
|
|
20231128,162400,34388230,8450,8450,8450,8450,0
|
|
20231128,162300,34388230,8450,8450,8450,8450,0
|
|
20231128,162200,34388230,8450,8450,8450,8450,0
|
|
20231128,162100,34388230,8450,8450,8450,8450,0
|
|
20231128,162000,34388230,8450,8450,8450,8450,0
|
|
20231128,161900,34388230,8450,8450,8450,8450,0
|
|
20231128,161800,34388230,8450,8450,8450,8450,0
|
|
20231128,161700,34388230,8450,8450,8450,8450,0
|
|
20231128,161600,34388230,8450,8450,8450,8450,0
|
|
20231128,161500,34388230,8450,8450,8450,8450,0
|
|
20231128,161400,34388230,8450,8450,8450,8450,0
|
|
20231128,161300,34388230,8450,8450,8450,8450,0
|
|
20231128,161200,34388230,8450,8450,8450,8450,132
|
|
20231128,161100,34388230,8450,8450,8450,8450,0
|
|
20231128,161000,34388230,8450,8450,8450,8450,0
|
|
20231128,160900,34388230,8450,8450,8450,8450,0
|
|
20231128,160800,34388230,8450,8450,8450,8450,0
|
|
20231128,160700,34388230,8450,8450,8450,8450,0
|
|
20231128,160600,34388230,8450,8450,8450,8450,0
|
|
20231128,160500,34388230,8450,8450,8450,8450,0
|
|
20231128,160400,34388230,8450,8450,8450,8450,0
|
|
20231128,160300,34388230,8450,8450,8450,8450,0
|
|
20231128,160200,34388230,8450,8450,8450,8450,0
|
|
20231128,160100,34388230,8450,8450,8450,8450,0
|
|
20231128,160000,34388230,8450,8450,8450,8450,0
|
|
20231128,155900,34388230,8450,8450,8450,8450,0
|
|
20231128,155800,34388230,8450,8450,8450,8450,0
|
|
20231128,155700,34388230,8450,8450,8450,8450,0
|
|
20231128,155600,34388230,8450,8450,8450,8450,0
|
|
20231128,155500,34388230,8450,8450,8450,8450,0
|
|
20231128,155400,34388230,8450,8450,8450,8450,0
|
|
20231128,155300,34388230,8450,8450,8450,8450,0
|
|
20231128,155200,34388230,8450,8450,8450,8450,0
|
|
20231128,155100,34388230,8450,8450,8450,8450,0
|
|
20231128,155000,34388230,8450,8450,8450,8450,0
|
|
20231128,154900,34388230,8450,8450,8450,8450,0
|
|
20231128,154800,34388230,8450,8450,8450,8450,0
|
|
20231128,154700,34388230,8450,8450,8450,8450,0
|
|
20231128,154600,34388230,8450,8450,8450,8450,0
|
|
20231128,154500,34388230,8450,8450,8450,8450,0
|
|
20231128,154400,34388230,8450,8450,8450,8450,0
|
|
20231128,154300,34388230,8450,8450,8450,8450,0
|
|
20231128,154200,34388230,8450,8450,8450,8450,132
|
|
20231128,154100,34388230,8450,8450,8450,8450,0
|
|
20231128,154000,34388230,8450,8450,8450,8450,0
|
|
20231128,153900,34388230,8450,8450,8450,8450,0
|
|
20231128,153800,34388230,8450,8450,8450,8450,0
|
|
20231128,153700,34388230,8450,8450,8450,8450,0
|
|
20231128,153600,34388230,8450,8450,8450,8450,0
|
|
20231128,153500,34388230,8450,8450,8450,8450,0
|
|
20231128,153400,34388230,8450,8450,8450,8450,0
|
|
20231128,153300,34388230,8450,8450,8450,8450,0
|
|
20231128,153200,34388230,8450,8450,8450,8450,0
|
|
20231128,153100,34388230,8450,8450,8450,8450,0
|
|
20231128,153000,34388230,8450,8450,8450,8450,132
|
|
20231128,152900,33272830,8460,8460,8460,8460,0
|
|
20231128,152800,33272830,8460,8460,8460,8460,0
|
|
20231128,152700,33272830,8460,8460,8460,8460,0
|
|
20231128,152600,33272830,8460,8460,8460,8460,0
|
|
20231128,152500,33272830,8460,8460,8460,8460,0
|
|
20231128,152400,33272830,8460,8460,8460,8460,0
|
|
20231128,152300,33272830,8460,8460,8460,8460,0
|
|
20231128,152200,33272830,8460,8460,8460,8460,0
|
|
20231128,152100,33272830,8460,8460,8460,8460,0
|
|
20231128,152000,33272830,8460,8460,8460,8460,0
|
|
20231128,151900,33272830,8460,8460,8460,8460,0
|
|
20231128,151800,33272830,8460,8460,8460,8460,0
|
|
20231128,151700,33272830,8460,8460,8460,8460,0
|
|
20231128,151600,33272830,8460,8460,8460,8460,0
|
|
20231128,151500,33272830,8460,8460,8460,8460,1
|
|
20231128,151400,33264370,8460,8460,8490,8460,6
|
|
20231128,151300,33213580,8490,8490,8490,8490,0
|
|
20231128,151200,33213580,8490,8490,8490,8490,1
|
|
20231128,151100,33205090,8510,8510,8510,8510,0
|
|
20231128,151000,33205090,8510,8510,8510,8510,0
|
|
20231128,150900,33205090,8510,8510,8510,8510,0
|
|
20231128,150800,33205090,8510,8510,8510,8510,0
|
|
20231128,150700,33205090,8510,8510,8510,8510,0
|
|
20231128,150600,33205090,8510,8510,8510,8510,0
|
|
20231128,150500,33205090,8510,8510,8510,8510,0
|
|
20231128,150400,33205090,8510,8510,8510,8510,0
|
|
20231128,150300,33205090,8510,8510,8510,8510,0
|
|
20231128,150200,33205090,8510,8510,8510,8510,0
|
|
20231128,150100,33205090,8510,8510,8510,8510,0
|
|
20231128,150000,33205090,8510,8510,8510,8510,0
|
|
20231128,145900,33205090,8510,8510,8510,8510,0
|
|
20231128,145800,33205090,8510,8510,8510,8510,0
|
|
20231128,145700,33205090,8510,8510,8510,8510,0
|
|
20231128,145600,33205090,8510,8510,8510,8510,0
|
|
20231128,145500,33205090,8510,8510,8510,8510,0
|
|
20231128,145400,33205090,8510,8510,8510,8510,0
|
|
20231128,145300,33205090,8510,8510,8510,8510,0
|
|
20231128,145200,33205090,8510,8510,8510,8510,0
|
|
20231128,145100,33205090,8510,8510,8510,8510,1
|
|
20231128,145000,33196580,8450,8450,8450,8450,0
|
|
20231128,144900,33196580,8450,8450,8450,8450,0
|
|
20231128,144800,33196580,8450,8450,8450,8450,0
|
|
20231128,144700,33196580,8450,8450,8450,8450,0
|
|
20231128,144600,33196580,8450,8450,8450,8450,0
|
|
20231128,144500,33196580,8450,8450,8450,8450,0
|
|
20231128,144400,33196580,8450,8450,8450,8450,0
|
|
20231128,144300,33196580,8450,8450,8450,8450,0
|
|
20231128,144200,33196580,8450,8450,8450,8450,0
|
|
20231128,144100,33196580,8450,8450,8450,8450,0
|
|
20231128,144000,33196580,8450,8450,8450,8450,0
|
|
20231128,143900,33196580,8450,8450,8450,8450,0
|
|
20231128,143800,33196580,8450,8450,8450,8450,0
|
|
20231128,143700,33196580,8450,8450,8450,8450,0
|
|
20231128,143600,33196580,8450,8450,8450,8450,0
|
|
20231128,143500,33196580,8450,8450,8450,8450,0
|
|
20231128,143400,33196580,8450,8450,8450,8450,0
|
|
20231128,143300,33196580,8450,8450,8450,8450,0
|
|
20231128,143200,33196580,8450,8450,8450,8450,0
|
|
20231128,143100,33196580,8450,8450,8450,8450,1
|
|
20231128,143000,33188130,8510,8510,8510,8510,0
|
|
20231128,142900,33188130,8510,8510,8510,8510,0
|
|
20231128,142800,33188130,8510,8510,8510,8510,0
|
|
20231128,142700,33188130,8510,8470,8510,8450,550
|
|
20231128,142600,28532770,8510,8510,8510,8510,0
|
|
20231128,142500,28532770,8510,8510,8510,8510,1
|
|
20231128,142400,28524260,8500,8500,8500,8500,0
|
|
20231128,142300,28524260,8500,8500,8500,8500,0
|
|
20231128,142200,28524260,8500,8500,8500,8500,0
|
|
20231128,142100,28524260,8500,8500,8500,8500,0
|
|
20231128,142000,28524260,8500,8500,8500,8500,0
|
|
20231128,141900,28524260,8500,8500,8500,8500,0
|
|
20231128,141800,28524260,8500,8500,8500,8500,77
|
|
20231128,141700,27869760,8500,8500,8500,8500,0
|
|
20231128,141600,27869760,8500,8500,8500,8500,1
|
|
20231128,141500,27861260,8500,8500,8500,8500,0
|
|
20231128,141400,27861260,8500,8500,8500,8500,4
|
|
20231128,141300,27827260,8500,8500,8500,8500,0
|
|
20231128,141200,27827260,8500,8500,8500,8500,0
|
|
20231128,141100,27827260,8500,8500,8500,8500,0
|
|
20231128,141000,27827260,8500,8500,8500,8500,0
|
|
20231128,140900,27827260,8500,8500,8500,8500,56
|
|
20231128,140800,27351260,8500,8500,8500,8500,0
|
|
20231128,140700,27351260,8500,8500,8500,8500,0
|
|
20231128,140600,27351260,8500,8500,8500,8500,0
|
|
20231128,140500,27351260,8500,8500,8500,8500,0
|
|
20231128,140400,27351260,8500,8500,8500,8500,0
|
|
20231128,140300,27351260,8500,8500,8500,8500,0
|
|
20231128,140200,27351260,8500,8500,8500,8500,0
|
|
20231128,140100,27351260,8500,8500,8500,8500,0
|
|
20231128,140000,27351260,8500,8500,8500,8500,0
|
|
20231128,135900,27351260,8500,8500,8500,8500,0
|
|
20231128,135800,27351260,8500,8500,8500,8500,14
|
|
20231128,135700,27232260,8500,8500,8500,8500,0
|
|
20231128,135600,27232260,8500,8500,8500,8500,0
|
|
20231128,135500,27232260,8500,8500,8500,8500,0
|
|
20231128,135400,27232260,8500,8500,8500,8500,0
|
|
20231128,135300,27232260,8500,8500,8500,8500,0
|
|
20231128,135200,27232260,8500,8500,8500,8500,0
|
|
20231128,135100,27232260,8500,8500,8500,8500,0
|
|
20231128,135000,27232260,8500,8500,8500,8500,0
|
|
20231128,134900,27232260,8500,8500,8500,8500,0
|
|
20231128,134800,27232260,8500,8500,8500,8500,0
|
|
20231128,134700,27232260,8500,8500,8500,8500,0
|
|
20231128,134600,27232260,8500,8500,8500,8500,0
|
|
20231128,134500,27232260,8500,8500,8500,8500,0
|
|
20231128,134400,27232260,8500,8500,8500,8500,5
|
|
20231128,134300,27189760,8500,8500,8500,8500,0
|
|
20231128,134200,27189760,8500,8500,8500,8500,2
|
|
20231128,134100,27172760,8530,8530,8530,8530,0
|
|
20231128,134000,27172760,8530,8530,8530,8530,0
|
|
20231128,133900,27172760,8530,8530,8530,8530,0
|
|
20231128,133800,27172760,8530,8530,8530,8530,0
|
|
20231128,133700,27172760,8530,8530,8530,8530,0
|
|
20231128,133600,27172760,8530,8530,8530,8530,0
|
|
20231128,133500,27172760,8530,8530,8530,8530,0
|
|
20231128,133400,27172760,8530,8530,8530,8530,0
|
|
20231128,133300,27172760,8530,8530,8530,8530,0
|
|
20231128,133200,27172760,8530,8530,8530,8530,0
|
|
20231128,133100,27172760,8530,8530,8530,8530,0
|
|
20231128,133000,27172760,8530,8530,8530,8530,0
|
|
20231128,132900,27172760,8530,8530,8530,8530,0
|
|
20231128,132800,27172760,8530,8530,8530,8530,0
|
|
20231128,132700,27172760,8530,8530,8530,8530,0
|
|
20231128,132600,27172760,8530,8530,8530,8530,0
|
|
20231128,132500,27172760,8530,8530,8530,8530,0
|
|
20231128,132400,27172760,8530,8530,8530,8530,0
|
|
20231128,132300,27172760,8530,8530,8530,8530,0
|
|
20231128,132200,27172760,8530,8530,8530,8530,0
|
|
20231128,132100,27172760,8530,8530,8530,8530,0
|
|
20231128,132000,27172760,8530,8530,8530,8530,0
|
|
20231128,131900,27172760,8530,8530,8530,8530,0
|
|
20231128,131800,27172760,8530,8530,8530,8530,0
|
|
20231128,131700,27172760,8530,8530,8530,8530,0
|
|
20231128,131600,27172760,8530,8530,8530,8530,0
|
|
20231128,131500,27172760,8530,8530,8530,8530,0
|
|
20231128,131400,27172760,8530,8500,8530,8500,11
|
|
20231128,131300,27079120,8500,8470,8500,8470,231
|
|
20231128,131200,25122520,8480,8480,8480,8480,0
|
|
20231128,131100,25122520,8480,8480,8480,8480,0
|
|
20231128,131000,25122520,8480,8480,8480,8480,0
|
|
20231128,130900,25122520,8480,8490,8490,8480,206
|
|
20231128,130800,23375110,8500,8500,8500,8500,110
|
|
20231128,130700,22440110,8520,8520,8520,8520,2
|
|
20231128,130600,22423070,8520,8520,8520,8520,0
|
|
20231128,130500,22423070,8520,8520,8520,8520,0
|
|
20231128,130400,22423070,8520,8520,8520,8520,0
|
|
20231128,130300,22423070,8520,8520,8520,8520,0
|
|
20231128,130200,22423070,8520,8520,8520,8520,0
|
|
20231128,130100,22423070,8520,8520,8520,8520,0
|
|
20231128,130000,22423070,8520,8520,8520,8520,0
|
|
20231128,125900,22423070,8520,8520,8520,8520,0
|
|
20231128,125800,22423070,8520,8520,8520,8520,3
|
|
20231128,125700,22397510,8500,8500,8500,8500,0
|
|
20231128,125600,22397510,8500,8500,8500,8500,0
|
|
20231128,125500,22397510,8500,8510,8510,8500,211
|
|
20231128,125400,20602860,8510,8510,8510,8510,0
|
|
20231128,125300,20602860,8510,8510,8510,8510,0
|
|
20231128,125200,20602860,8510,8510,8510,8510,1
|
|
20231128,125100,20594350,8520,8520,8520,8520,0
|
|
20231128,125000,20594350,8520,8520,8520,8520,0
|
|
20231128,124900,20594350,8520,8520,8520,8520,0
|
|
20231128,124800,20594350,8520,8520,8520,8520,0
|
|
20231128,124700,20594350,8520,8520,8520,8520,0
|
|
20231128,124600,20594350,8520,8520,8520,8520,0
|
|
20231128,124500,20594350,8520,8520,8520,8520,0
|
|
20231128,124400,20594350,8520,8520,8520,8520,0
|
|
20231128,124300,20594350,8520,8520,8520,8520,0
|
|
20231128,124200,20594350,8520,8520,8520,8520,0
|
|
20231128,124100,20594350,8520,8520,8520,8520,3
|
|
20231128,124000,20568790,8530,8530,8530,8530,0
|
|
20231128,123900,20568790,8530,8530,8530,8530,0
|
|
20231128,123800,20568790,8530,8530,8530,8530,0
|
|
20231128,123700,20568790,8530,8530,8530,8530,0
|
|
20231128,123600,20568790,8530,8530,8530,8530,0
|
|
20231128,123500,20568790,8530,8530,8530,8530,0
|
|
20231128,123400,20568790,8530,8530,8530,8530,0
|
|
20231128,123300,20568790,8530,8530,8530,8530,100
|
|
20231128,123200,19715790,8540,8540,8540,8540,0
|
|
20231128,123100,19715790,8540,8540,8540,8540,0
|
|
20231128,123000,19715790,8540,8540,8540,8540,0
|
|
20231128,122900,19715790,8540,8540,8540,8540,1
|
|
20231128,122800,19707250,8550,8550,8550,8550,0
|
|
20231128,122700,19707250,8550,8550,8550,8550,0
|
|
20231128,122600,19707250,8550,8550,8550,8550,0
|
|
20231128,122500,19707250,8550,8550,8550,8550,0
|
|
20231128,122400,19707250,8550,8550,8550,8550,0
|
|
20231128,122300,19707250,8550,8550,8550,8550,0
|
|
20231128,122200,19707250,8550,8550,8550,8550,0
|
|
20231128,122100,19707250,8550,8550,8550,8550,0
|
|
20231128,122000,19707250,8550,8550,8550,8550,0
|
|
20231128,121900,19707250,8550,8550,8550,8550,0
|
|
20231128,121800,19707250,8550,8550,8550,8550,0
|
|
20231128,121700,19707250,8550,8550,8550,8550,0
|
|
20231128,121600,19707250,8550,8550,8550,8550,0
|
|
20231128,121500,19707250,8550,8550,8550,8550,0
|
|
20231128,121400,19707250,8550,8550,8550,8550,0
|
|
20231128,121300,19707250,8550,8550,8550,8550,0
|
|
20231128,121200,19707250,8550,8550,8550,8550,0
|
|
20231128,121100,19707250,8550,8550,8550,8550,0
|
|
20231128,121000,19707250,8550,8550,8550,8550,0
|
|
20231128,120900,19707250,8550,8550,8550,8550,0
|
|
20231128,120800,19707250,8550,8550,8550,8550,0
|
|
20231128,120700,19707250,8550,8550,8550,8550,0
|
|
20231128,120600,19707250,8550,8550,8550,8550,0
|
|
20231128,120500,19707250,8550,8550,8550,8550,0
|
|
20231128,120400,19707250,8550,8550,8550,8550,0
|
|
20231128,120300,19707250,8550,8550,8550,8550,0
|
|
20231128,120200,19707250,8550,8550,8550,8550,0
|
|
20231128,120100,19707250,8550,8550,8550,8550,0
|
|
20231128,120000,19707250,8550,8550,8550,8550,1
|
|
20231128,115900,19698700,8500,8500,8500,8500,0
|
|
20231128,115800,19698700,8500,8500,8500,8500,0
|
|
20231128,115700,19698700,8500,8500,8500,8500,0
|
|
20231128,115600,19698700,8500,8500,8500,8500,0
|
|
20231128,115500,19698700,8500,8500,8500,8500,0
|
|
20231128,115400,19698700,8500,8500,8500,8500,0
|
|
20231128,115300,19698700,8500,8500,8500,8500,0
|
|
20231128,115200,19698700,8500,8500,8500,8500,0
|
|
20231128,115100,19698700,8500,8500,8500,8500,0
|
|
20231128,115000,19698700,8500,8500,8500,8500,0
|
|
20231128,114900,19698700,8500,8500,8500,8500,9
|
|
20231128,114800,19622200,8500,8500,8500,8500,0
|
|
20231128,114700,19622200,8500,8500,8500,8500,0
|
|
20231128,114600,19622200,8500,8500,8500,8500,200
|
|
20231128,114500,17922200,8500,8500,8500,8500,0
|
|
20231128,114400,17922200,8500,8500,8500,8500,0
|
|
20231128,114300,17922200,8500,8500,8500,8500,0
|
|
20231128,114200,17922200,8500,8500,8500,8500,0
|
|
20231128,114100,17922200,8500,8500,8500,8500,0
|
|
20231128,114000,17922200,8500,8500,8500,8500,0
|
|
20231128,113900,17922200,8500,8500,8500,8500,0
|
|
20231128,113800,17922200,8500,8500,8500,8500,0
|
|
20231128,113700,17922200,8500,8500,8500,8500,0
|
|
20231128,113600,17922200,8500,8500,8500,8500,0
|
|
20231128,113500,17922200,8500,8500,8500,8500,0
|
|
20231128,113400,17922200,8500,8500,8500,8500,0
|
|
20231128,113300,17922200,8500,8500,8500,8500,0
|
|
20231128,113200,17922200,8500,8500,8500,8500,0
|
|
20231128,113100,17922200,8500,8500,8500,8500,0
|
|
20231128,113000,17922200,8500,8500,8500,8500,1
|
|
20231128,112900,17913700,8500,8500,8500,8500,0
|
|
20231128,112800,17913700,8500,8500,8500,8500,0
|
|
20231128,112700,17913700,8500,8500,8500,8500,0
|
|
20231128,112600,17913700,8500,8500,8500,8500,1
|
|
20231128,112500,17905200,8470,8470,8470,8470,0
|
|
20231128,112400,17905200,8470,8500,8500,8470,2
|
|
20231128,112300,17888230,8500,8500,8500,8500,0
|
|
20231128,112200,17888230,8500,8500,8500,8500,0
|
|
20231128,112100,17888230,8500,8500,8500,8500,0
|
|
20231128,112000,17888230,8500,8500,8500,8500,0
|
|
20231128,111900,17888230,8500,8500,8500,8500,0
|
|
20231128,111800,17888230,8500,8500,8500,8500,0
|
|
20231128,111700,17888230,8500,8500,8500,8500,0
|
|
20231128,111600,17888230,8500,8500,8500,8500,0
|
|
20231128,111500,17888230,8500,8500,8500,8500,0
|
|
20231128,111400,17888230,8500,8500,8500,8500,0
|
|
20231128,111300,17888230,8500,8500,8500,8500,0
|
|
20231128,111200,17888230,8500,8500,8500,8500,0
|
|
20231128,111100,17888230,8500,8500,8500,8500,0
|
|
20231128,111000,17888230,8500,8500,8500,8500,0
|
|
20231128,110900,17888230,8500,8500,8500,8500,0
|
|
20231128,110800,17888230,8500,8500,8500,8500,0
|
|
20231128,110700,17888230,8500,8500,8500,8500,0
|
|
20231128,110600,17888230,8500,8500,8500,8500,0
|
|
20231128,110500,17888230,8500,8500,8500,8500,0
|
|
20231128,110400,17888230,8500,8500,8500,8500,0
|
|
20231128,110300,17888230,8500,8500,8500,8500,0
|
|
20231128,110200,17888230,8500,8500,8500,8500,100
|
|
20231128,110100,17038230,8500,8500,8500,8500,1
|
|
20231128,110000,17029730,8450,8450,8450,8450,0
|
|
20231128,105900,17029730,8450,8450,8450,8450,0
|
|
20231128,105800,17029730,8450,8450,8450,8450,0
|
|
20231128,105700,17029730,8450,8450,8450,8450,0
|
|
20231128,105600,17029730,8450,8450,8450,8450,0
|
|
20231128,105500,17029730,8450,8450,8450,8450,0
|
|
20231128,105400,17029730,8450,8450,8450,8450,0
|
|
20231128,105300,17029730,8450,8450,8450,8450,0
|
|
20231128,105200,17029730,8450,8450,8450,8450,133
|
|
20231128,105100,15905880,8450,8450,8450,8450,11
|
|
20231128,105000,15812930,8460,8460,8460,8460,40
|
|
20231128,104900,15474530,8450,8450,8450,8450,0
|
|
20231128,104800,15474530,8450,8450,8450,8450,0
|
|
20231128,104700,15474530,8450,8450,8450,8450,0
|
|
20231128,104600,15474530,8450,8490,8490,8450,143
|
|
20231128,104500,14261040,8490,8470,8490,8470,91
|
|
20231128,104400,13490250,8490,8490,8490,8490,5
|
|
20231128,104300,13447800,8490,8490,8490,8490,116
|
|
20231128,104200,12462960,8500,8500,8500,8500,5
|
|
20231128,104100,12420460,8490,8490,8490,8490,0
|
|
20231128,104000,12420460,8490,8490,8490,8490,0
|
|
20231128,103900,12420460,8490,8490,8490,8490,0
|
|
20231128,103800,12420460,8490,8490,8490,8490,0
|
|
20231128,103700,12420460,8490,8490,8490,8490,0
|
|
20231128,103600,12420460,8490,8490,8490,8490,0
|
|
20231128,103500,12420460,8490,8490,8490,8490,0
|
|
20231128,103400,12420460,8490,8490,8490,8490,0
|
|
20231128,103300,12420460,8490,8490,8490,8490,0
|
|
20231128,103200,12420460,8490,8490,8490,8490,2
|
|
20231128,103100,12403480,8530,8530,8530,8530,0
|
|
20231128,103000,12403480,8530,8530,8530,8530,0
|
|
20231128,102900,12403480,8530,8530,8530,8530,0
|
|
20231128,102800,12403480,8530,8530,8530,8530,100
|
|
20231128,102700,11550480,8550,8550,8550,8550,0
|
|
20231128,102600,11550480,8550,8550,8550,8550,0
|
|
20231128,102500,11550480,8550,8550,8550,8550,0
|
|
20231128,102400,11550480,8550,8550,8550,8550,0
|
|
20231128,102300,11550480,8550,8550,8550,8550,0
|
|
20231128,102200,11550480,8550,8550,8550,8550,1
|
|
20231128,102100,11541930,8460,8460,8460,8460,4
|
|
20231128,102000,11508090,8450,8450,8450,8450,0
|
|
20231128,101900,11508090,8450,8450,8450,8450,0
|
|
20231128,101800,11508090,8450,8450,8450,8450,0
|
|
20231128,101700,11508090,8450,8450,8450,8450,0
|
|
20231128,101600,11508090,8450,8450,8450,8450,0
|
|
20231128,101500,11508090,8450,8450,8450,8450,0
|
|
20231128,101400,11508090,8450,8450,8450,8450,0
|
|
20231128,101300,11508090,8450,8450,8450,8450,0
|
|
20231128,101200,11508090,8450,8450,8450,8450,0
|
|
20231128,101100,11508090,8450,8450,8450,8450,0
|
|
20231128,101000,11508090,8450,8450,8450,8450,0
|
|
20231128,100900,11508090,8450,8450,8450,8450,0
|
|
20231128,100800,11508090,8450,8450,8450,8450,0
|
|
20231128,100700,11508090,8450,8450,8450,8450,80
|
|
20231128,100600,10832090,8450,8450,8450,8450,2
|
|
20231128,100500,10815190,8450,8450,8450,8450,0
|
|
20231128,100400,10815190,8450,8450,8450,8450,0
|
|
20231128,100300,10815190,8450,8450,8450,8450,30
|
|
20231128,100200,10561690,8450,8450,8450,8450,0
|
|
20231128,100100,10561690,8450,8450,8450,8450,100
|
|
20231128,100000,9716690,8450,8500,8500,8450,150
|
|
20231128,095900,8443620,8550,8550,8550,8550,0
|
|
20231128,095800,8443620,8550,8550,8550,8550,0
|
|
20231128,095700,8443620,8550,8550,8550,8550,0
|
|
20231128,095600,8443620,8550,8550,8550,8550,0
|
|
20231128,095500,8443620,8550,8550,8550,8550,0
|
|
20231128,095400,8443620,8550,8550,8550,8550,0
|
|
20231128,095300,8443620,8550,8550,8550,8550,0
|
|
20231128,095200,8443620,8550,8550,8550,8550,0
|
|
20231128,095100,8443620,8550,8550,8550,8550,100
|
|
20231128,095000,7588620,8550,8550,8550,8550,0
|
|
20231128,094900,7588620,8550,8490,8550,8490,100
|
|
20231128,094800,6736920,8480,8480,8480,8480,0
|
|
20231128,094700,6736920,8480,8480,8480,8480,0
|
|
20231128,094600,6736920,8480,8480,8480,8480,81
|
|
20231128,094500,6050040,8480,8480,8480,8480,0
|
|
20231128,094400,6050040,8480,8480,8480,8480,0
|
|
20231128,094300,6050040,8480,8480,8480,8480,0
|
|
20231128,094200,6050040,8480,8480,8480,8480,0
|
|
20231128,094100,6050040,8480,8480,8480,8480,0
|
|
20231128,094000,6050040,8480,8480,8480,8480,0
|
|
20231128,093900,6050040,8480,8470,8480,8470,4
|
|
20231128,093800,6016150,8450,8450,8450,8450,0
|
|
20231128,093700,6016150,8450,8440,8450,8440,5
|
|
20231128,093600,5973920,8430,8460,8460,8430,69
|
|
20231128,093500,5390510,8480,8480,8480,8480,0
|
|
20231128,093400,5390510,8480,8480,8480,8480,30
|
|
20231128,093300,5136110,8480,8480,8480,8480,0
|
|
20231128,093200,5136110,8480,8480,8480,8480,43
|
|
20231128,093100,4771470,8480,8480,8480,8480,0
|
|
20231128,093000,4771470,8480,8480,8480,8480,4
|
|
20231128,092900,4737550,8460,8460,8460,8460,0
|
|
20231128,092800,4737550,8460,8460,8460,8460,0
|
|
20231128,092700,4737550,8460,8460,8460,8460,0
|
|
20231128,092600,4737550,8460,8460,8460,8460,0
|
|
20231128,092500,4737550,8460,8470,8480,8460,352
|
|
20231128,092400,1752820,8480,8520,8520,8480,65
|
|
20231128,092300,1200820,8590,8590,8590,8590,0
|
|
20231128,092200,1200820,8590,8590,8590,8590,0
|
|
20231128,092100,1200820,8590,8590,8590,8590,0
|
|
20231128,092000,1200820,8590,8590,8590,8590,0
|
|
20231128,091900,1200820,8590,8590,8590,8590,0
|
|
20231128,091800,1200820,8590,8590,8590,8590,0
|
|
20231128,091700,1200820,8590,8590,8590,8590,59
|
|
20231128,091600,694010,8600,8600,8600,8600,0
|
|
20231128,091500,694010,8600,8600,8600,8600,0
|
|
20231128,091400,694010,8600,8600,8600,8600,0
|
|
20231128,091300,694010,8600,8600,8600,8600,0
|
|
20231128,091200,694010,8600,8600,8600,8600,0
|
|
20231128,091100,694010,8600,8600,8600,8600,0
|
|
20231128,091000,694010,8600,8540,8600,8540,70
|
|
20231128,090900,93700,8540,8540,8540,8540,2
|
|
20231128,090800,76620,8540,8540,8540,8540,0
|
|
20231128,090700,76620,8540,8540,8540,8540,0
|
|
20231128,090600,76620,8540,8540,8540,8540,0
|
|
20231128,090500,76620,8540,8540,8540,8540,0
|
|
20231128,090400,76620,8540,8540,8540,8540,0
|
|
20231128,090300,76620,8540,8510,8540,8510,8
|
|
20231128,090200,8510,8510,8510,8510,8510,0
|
|
20231128,090100,8510,8510,8510,8510,8510,0
|
|
20231128,090000,8510,8510,8510,8510,8510,1
|