579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183600,823011080,8060,8060,8060,8060,980
|
|
20231129,183500,823011080,8060,8060,8060,8060,0
|
|
20231129,183400,823011080,8060,8060,8060,8060,0
|
|
20231129,183300,823011080,8060,8060,8060,8060,0
|
|
20231129,183200,823011080,8060,8060,8060,8060,0
|
|
20231129,183100,823011080,8060,8060,8060,8060,0
|
|
20231129,183000,823011080,8060,8060,8060,8060,0
|
|
20231129,182900,823011080,8060,8060,8060,8060,0
|
|
20231129,182800,823011080,8060,8060,8060,8060,0
|
|
20231129,182700,823011080,8060,8060,8060,8060,0
|
|
20231129,182600,823011080,8060,8060,8060,8060,0
|
|
20231129,182500,823011080,8060,8060,8060,8060,0
|
|
20231129,182400,823011080,8060,8060,8060,8060,0
|
|
20231129,182300,823011080,8060,8060,8060,8060,0
|
|
20231129,182200,823011080,8060,8060,8060,8060,0
|
|
20231129,182100,823011080,8060,8060,8060,8060,0
|
|
20231129,182000,823011080,8060,8060,8060,8060,0
|
|
20231129,181900,823011080,8060,8060,8060,8060,0
|
|
20231129,181800,823011080,8060,8060,8060,8060,0
|
|
20231129,181700,823011080,8060,8060,8060,8060,0
|
|
20231129,181600,823011080,8060,8060,8060,8060,0
|
|
20231129,181500,823011080,8060,8060,8060,8060,0
|
|
20231129,181400,823011080,8060,8060,8060,8060,0
|
|
20231129,181300,823011080,8060,8060,8060,8060,0
|
|
20231129,181200,823011080,8060,8060,8060,8060,0
|
|
20231129,181100,823011080,8060,8060,8060,8060,0
|
|
20231129,181000,823011080,8060,8060,8060,8060,0
|
|
20231129,180900,823011080,8060,8060,8060,8060,0
|
|
20231129,180800,823011080,8060,8060,8060,8060,0
|
|
20231129,180700,823011080,8060,8060,8060,8060,0
|
|
20231129,180600,823011080,8060,8060,8060,8060,980
|
|
20231129,180500,823011080,8060,8060,8060,8060,0
|
|
20231129,180400,823011080,8060,8060,8060,8060,0
|
|
20231129,180300,823011080,8060,8060,8060,8060,0
|
|
20231129,180200,823011080,8060,8060,8060,8060,0
|
|
20231129,180100,823011080,8060,8060,8060,8060,0
|
|
20231129,180000,823011080,8060,8060,8060,8060,0
|
|
20231129,175900,823011080,8060,8060,8060,8060,0
|
|
20231129,175800,823011080,8060,8060,8060,8060,0
|
|
20231129,175700,823011080,8060,8060,8060,8060,0
|
|
20231129,175600,823011080,8060,8060,8060,8060,0
|
|
20231129,175500,823011080,8060,8060,8060,8060,0
|
|
20231129,175400,823011080,8060,8060,8060,8060,0
|
|
20231129,175300,823011080,8060,8060,8060,8060,0
|
|
20231129,175200,823011080,8060,8060,8060,8060,0
|
|
20231129,175100,823011080,8060,8060,8060,8060,0
|
|
20231129,175000,823011080,8060,8060,8060,8060,0
|
|
20231129,174900,823011080,8060,8060,8060,8060,0
|
|
20231129,174800,823011080,8060,8060,8060,8060,0
|
|
20231129,174700,823011080,8060,8060,8060,8060,0
|
|
20231129,174600,823011080,8060,8060,8060,8060,0
|
|
20231129,174500,823011080,8060,8060,8060,8060,0
|
|
20231129,174400,823011080,8060,8060,8060,8060,0
|
|
20231129,174300,823011080,8060,8060,8060,8060,0
|
|
20231129,174200,823011080,8060,8060,8060,8060,0
|
|
20231129,174100,823011080,8060,8060,8060,8060,0
|
|
20231129,174000,823011080,8060,8060,8060,8060,0
|
|
20231129,173900,823011080,8060,8060,8060,8060,0
|
|
20231129,173800,823011080,8060,8060,8060,8060,0
|
|
20231129,173700,823011080,8060,8060,8060,8060,0
|
|
20231129,173600,823011080,8060,8060,8060,8060,980
|
|
20231129,173500,823011080,8060,8060,8060,8060,0
|
|
20231129,173400,823011080,8060,8060,8060,8060,0
|
|
20231129,173300,823011080,8060,8060,8060,8060,0
|
|
20231129,173200,823011080,8060,8060,8060,8060,0
|
|
20231129,173100,823011080,8060,8060,8060,8060,0
|
|
20231129,173000,823011080,8060,8060,8060,8060,0
|
|
20231129,172900,823011080,8060,8060,8060,8060,0
|
|
20231129,172800,823011080,8060,8060,8060,8060,0
|
|
20231129,172700,823011080,8060,8060,8060,8060,0
|
|
20231129,172600,823011080,8060,8060,8060,8060,0
|
|
20231129,172500,823011080,8060,8060,8060,8060,0
|
|
20231129,172400,823011080,8060,8060,8060,8060,0
|
|
20231129,172300,823011080,8060,8060,8060,8060,0
|
|
20231129,172200,823011080,8060,8060,8060,8060,0
|
|
20231129,172100,823011080,8060,8060,8060,8060,0
|
|
20231129,172000,823011080,8060,8060,8060,8060,0
|
|
20231129,171900,823011080,8060,8060,8060,8060,0
|
|
20231129,171800,823011080,8060,8060,8060,8060,0
|
|
20231129,171700,823011080,8060,8060,8060,8060,0
|
|
20231129,171600,823011080,8060,8060,8060,8060,0
|
|
20231129,171500,823011080,8060,8060,8060,8060,0
|
|
20231129,171400,823011080,8060,8060,8060,8060,0
|
|
20231129,171300,823011080,8060,8060,8060,8060,0
|
|
20231129,171200,823011080,8060,8060,8060,8060,0
|
|
20231129,171100,823011080,8060,8060,8060,8060,0
|
|
20231129,171000,823011080,8060,8060,8060,8060,0
|
|
20231129,170900,823011080,8060,8060,8060,8060,0
|
|
20231129,170800,823011080,8060,8060,8060,8060,0
|
|
20231129,170700,823011080,8060,8060,8060,8060,0
|
|
20231129,170600,823011080,8060,8060,8060,8060,980
|
|
20231129,170500,823011080,8060,8060,8060,8060,0
|
|
20231129,170400,823011080,8060,8060,8060,8060,0
|
|
20231129,170300,823011080,8060,8060,8060,8060,0
|
|
20231129,170200,823011080,8060,8060,8060,8060,0
|
|
20231129,170100,823011080,8060,8060,8060,8060,0
|
|
20231129,170000,823011080,8060,8060,8060,8060,0
|
|
20231129,165900,823011080,8060,8060,8060,8060,0
|
|
20231129,165800,823011080,8060,8060,8060,8060,0
|
|
20231129,165700,823011080,8060,8060,8060,8060,0
|
|
20231129,165600,823011080,8060,8060,8060,8060,0
|
|
20231129,165500,823011080,8060,8060,8060,8060,0
|
|
20231129,165400,823011080,8060,8060,8060,8060,0
|
|
20231129,165300,823011080,8060,8060,8060,8060,0
|
|
20231129,165200,823011080,8060,8060,8060,8060,0
|
|
20231129,165100,823011080,8060,8060,8060,8060,0
|
|
20231129,165000,823011080,8060,8060,8060,8060,0
|
|
20231129,164900,823011080,8060,8060,8060,8060,0
|
|
20231129,164800,823011080,8060,8060,8060,8060,0
|
|
20231129,164700,823011080,8060,8060,8060,8060,0
|
|
20231129,164600,823011080,8060,8060,8060,8060,0
|
|
20231129,164500,823011080,8060,8060,8060,8060,0
|
|
20231129,164400,823011080,8060,8060,8060,8060,0
|
|
20231129,164300,823011080,8060,8060,8060,8060,0
|
|
20231129,164200,823011080,8060,8060,8060,8060,0
|
|
20231129,164100,823011080,8060,8060,8060,8060,0
|
|
20231129,164000,823011080,8060,8060,8060,8060,0
|
|
20231129,163900,823011080,8060,8060,8060,8060,0
|
|
20231129,163800,823011080,8060,8060,8060,8060,0
|
|
20231129,163700,823011080,8060,8060,8060,8060,0
|
|
20231129,163600,823011080,8060,8060,8060,8060,980
|
|
20231129,163500,823011080,8060,8060,8060,8060,0
|
|
20231129,163400,823011080,8060,8060,8060,8060,0
|
|
20231129,163300,823011080,8060,8060,8060,8060,0
|
|
20231129,163200,823011080,8060,8060,8060,8060,0
|
|
20231129,163100,823011080,8060,8060,8060,8060,0
|
|
20231129,163000,823011080,8060,8060,8060,8060,0
|
|
20231129,162900,823011080,8060,8060,8060,8060,0
|
|
20231129,162800,823011080,8060,8060,8060,8060,0
|
|
20231129,162700,823011080,8060,8060,8060,8060,0
|
|
20231129,162600,823011080,8060,8060,8060,8060,0
|
|
20231129,162500,823011080,8060,8060,8060,8060,0
|
|
20231129,162400,823011080,8060,8060,8060,8060,0
|
|
20231129,162300,823011080,8060,8060,8060,8060,0
|
|
20231129,162200,823011080,8060,8060,8060,8060,0
|
|
20231129,162100,823011080,8060,8060,8060,8060,0
|
|
20231129,162000,823011080,8060,8060,8060,8060,0
|
|
20231129,161900,823011080,8060,8060,8060,8060,0
|
|
20231129,161800,823011080,8060,8060,8060,8060,0
|
|
20231129,161700,823011080,8060,8060,8060,8060,0
|
|
20231129,161600,823011080,8060,8060,8060,8060,0
|
|
20231129,161500,823011080,8060,8060,8060,8060,0
|
|
20231129,161400,823011080,8060,8060,8060,8060,0
|
|
20231129,161300,823011080,8060,8060,8060,8060,0
|
|
20231129,161200,823011080,8060,8060,8060,8060,0
|
|
20231129,161100,823011080,8060,8060,8060,8060,0
|
|
20231129,161000,823011080,8060,8060,8060,8060,0
|
|
20231129,160900,823011080,8060,8060,8060,8060,0
|
|
20231129,160800,823011080,8060,8060,8060,8060,0
|
|
20231129,160700,823011080,8060,8060,8060,8060,0
|
|
20231129,160600,823011080,8060,8060,8060,8060,980
|
|
20231129,160500,823011080,8060,8060,8060,8060,0
|
|
20231129,160400,823011080,8060,8060,8060,8060,0
|
|
20231129,160300,823011080,8060,8060,8060,8060,0
|
|
20231129,160200,823011080,8060,8060,8060,8060,0
|
|
20231129,160100,823011080,8060,8060,8060,8060,0
|
|
20231129,160000,823011080,8060,8060,8060,8060,0
|
|
20231129,155900,823011080,8060,8060,8060,8060,0
|
|
20231129,155800,823011080,8060,8060,8060,8060,0
|
|
20231129,155700,823011080,8060,8060,8060,8060,0
|
|
20231129,155600,823011080,8060,8060,8060,8060,0
|
|
20231129,155500,823011080,8060,8060,8060,8060,0
|
|
20231129,155400,823011080,8060,8060,8060,8060,0
|
|
20231129,155300,823011080,8060,8060,8060,8060,0
|
|
20231129,155200,823011080,8060,8060,8060,8060,0
|
|
20231129,155100,823011080,8060,8060,8060,8060,0
|
|
20231129,155000,823011080,8060,8060,8060,8060,0
|
|
20231129,154900,823011080,8060,8060,8060,8060,0
|
|
20231129,154800,823011080,8060,8060,8060,8060,0
|
|
20231129,154700,823011080,8060,8060,8060,8060,0
|
|
20231129,154600,823011080,8060,8060,8060,8060,0
|
|
20231129,154500,823011080,8060,8060,8060,8060,0
|
|
20231129,154400,823011080,8060,8060,8060,8060,0
|
|
20231129,154300,823011080,8060,8060,8060,8060,0
|
|
20231129,154200,823011080,8060,8060,8060,8060,0
|
|
20231129,154100,823011080,8060,8060,8060,8060,0
|
|
20231129,154000,823011080,8060,8060,8060,8060,0
|
|
20231129,153900,823011080,8060,8060,8060,8060,0
|
|
20231129,153800,823011080,8060,8060,8060,8060,0
|
|
20231129,153700,823011080,8060,8060,8060,8060,0
|
|
20231129,153600,823011080,8060,8060,8060,8060,980
|
|
20231129,153500,823011080,8060,8060,8060,8060,0
|
|
20231129,153400,823011080,8060,8060,8060,8060,0
|
|
20231129,153300,823011080,8060,8060,8060,8060,0
|
|
20231129,153200,823011080,8060,8060,8060,8060,0
|
|
20231129,153100,823011080,8060,8060,8060,8060,0
|
|
20231129,153000,823011080,8060,8060,8060,8060,980
|
|
20231129,152900,815112280,8050,8050,8050,8050,0
|
|
20231129,152800,815112280,8050,8050,8050,8050,0
|
|
20231129,152700,815112280,8050,8050,8050,8050,0
|
|
20231129,152600,815112280,8050,8050,8050,8050,0
|
|
20231129,152500,815112280,8050,8050,8050,8050,0
|
|
20231129,152400,815112280,8050,8050,8050,8050,0
|
|
20231129,152300,815112280,8050,8050,8050,8050,0
|
|
20231129,152200,815112280,8050,8050,8050,8050,0
|
|
20231129,152100,815112280,8050,8050,8050,8050,0
|
|
20231129,152000,815112280,8050,8050,8050,8050,0
|
|
20231129,151900,815112280,8050,8050,8050,8050,61
|
|
20231129,151800,814621230,8050,8060,8060,8050,151
|
|
20231129,151700,813405670,8060,8060,8060,8060,5
|
|
20231129,151600,813365370,8060,8060,8060,8050,142
|
|
20231129,151500,812221050,8060,8060,8060,8050,35
|
|
20231129,151400,811939030,8050,8060,8060,8050,181
|
|
20231129,151300,810481450,8060,8060,8060,8060,1
|
|
20231129,151200,810473390,8050,8050,8050,8050,4
|
|
20231129,151100,810441190,8060,8060,8060,8050,1445
|
|
20231129,151000,798808730,8060,8060,8060,8060,15
|
|
20231129,150900,798687830,8050,8050,8050,8050,323
|
|
20231129,150800,796087680,8060,8060,8060,8060,0
|
|
20231129,150700,796087680,8060,8060,8060,8060,1
|
|
20231129,150600,796079620,8060,8050,8060,8050,30
|
|
20231129,150500,795838100,8050,8050,8050,8050,0
|
|
20231129,150400,795838100,8050,8050,8050,8050,700
|
|
20231129,150300,790203100,8060,8060,8060,8060,0
|
|
20231129,150200,790203100,8060,8060,8060,8060,15
|
|
20231129,150100,790082200,8060,8050,8060,8050,17
|
|
20231129,150000,789945190,8060,8060,8060,8050,137
|
|
20231129,145900,788842280,8050,8050,8050,8050,110
|
|
20231129,145800,787956780,8060,8060,8060,8060,290
|
|
20231129,145700,785619380,8060,8060,8060,8060,39
|
|
20231129,145600,785305040,8060,8060,8060,8060,24
|
|
20231129,145500,785111600,8060,8060,8060,8060,16
|
|
20231129,145400,784982640,8050,8060,8060,8050,54
|
|
20231129,145300,784547900,8050,8060,8060,8050,110
|
|
20231129,145200,783661500,8050,8050,8050,8050,16
|
|
20231129,145100,783532700,8060,8050,8060,8050,6
|
|
20231129,145000,783484350,8060,8060,8060,8060,13
|
|
20231129,144900,783379570,8060,8060,8060,8060,69
|
|
20231129,144800,782823430,8060,8060,8060,8060,160
|
|
20231129,144700,781533830,8070,8060,8070,8060,11
|
|
20231129,144600,781445160,8060,8060,8060,8060,28
|
|
20231129,144500,781219480,8060,8050,8060,8050,123
|
|
20231129,144400,780228600,8060,8060,8060,8050,699
|
|
20231129,144300,774600650,8060,8060,8060,8060,182
|
|
20231129,144200,773133730,8060,8060,8060,8060,747
|
|
20231129,144100,767112910,8060,8060,8060,8060,100
|
|
20231129,144000,766306910,8060,8060,8060,8060,0
|
|
20231129,143900,766306910,8060,8060,8060,8060,0
|
|
20231129,143800,766306910,8060,8060,8060,8060,509
|
|
20231129,143700,762204370,8060,8060,8060,8060,6
|
|
20231129,143600,762156010,8060,8060,8060,8060,21
|
|
20231129,143500,761986750,8060,8060,8060,8060,12
|
|
20231129,143400,761890030,8060,8060,8060,8060,5
|
|
20231129,143300,761849730,8070,8070,8070,8070,1
|
|
20231129,143200,761841660,8070,8070,8070,8070,0
|
|
20231129,143100,761841660,8070,8060,8070,8050,821
|
|
20231129,143000,755227890,8070,8070,8070,8070,0
|
|
20231129,142900,755227890,8070,8070,8070,8070,0
|
|
20231129,142800,755227890,8070,8070,8070,8070,0
|
|
20231129,142700,755227890,8070,8060,8070,8060,236
|
|
20231129,142600,753325710,8060,8050,8060,8050,21
|
|
20231129,142500,753156470,8050,8050,8050,8050,146
|
|
20231129,142400,751981170,8060,8060,8060,8060,1
|
|
20231129,142300,751973110,8050,8050,8050,8050,100
|
|
20231129,142200,751168110,8060,8060,8060,8060,616
|
|
20231129,142100,746203150,8060,8060,8060,8060,1
|
|
20231129,142000,746195090,8060,8060,8060,8060,0
|
|
20231129,141900,746195090,8060,8060,8060,8060,120
|
|
20231129,141800,745227890,8060,8060,8060,8060,1000
|
|
20231129,141700,737167890,8060,8070,8070,8060,1500
|
|
20231129,141600,725077860,8060,8060,8060,8060,0
|
|
20231129,141500,725077860,8060,8060,8060,8060,0
|
|
20231129,141400,725077860,8060,8070,8070,8060,300
|
|
20231129,141300,722658240,8070,8070,8070,8070,0
|
|
20231129,141200,722658240,8070,8070,8070,8070,596
|
|
20231129,141100,717848520,8070,8070,8070,8070,0
|
|
20231129,141000,717848520,8070,8070,8070,8070,0
|
|
20231129,140900,717848520,8070,8080,8080,8070,181
|
|
20231129,140800,716387840,8070,8070,8070,8070,1000
|
|
20231129,140700,708317840,8080,8080,8080,8080,0
|
|
20231129,140600,708317840,8080,8080,8080,8080,0
|
|
20231129,140500,708317840,8080,8080,8080,8080,500
|
|
20231129,140400,704277840,8080,8080,8080,8080,2
|
|
20231129,140300,704261680,8070,8070,8070,8070,12
|
|
20231129,140200,704164840,8070,8070,8070,8070,0
|
|
20231129,140100,704164840,8070,8080,8080,8070,123
|
|
20231129,140000,703172200,8070,8070,8070,8070,0
|
|
20231129,135900,703172200,8070,8070,8070,8070,200
|
|
20231129,135800,701558200,8070,8070,8070,8070,0
|
|
20231129,135700,701558200,8070,8070,8070,8070,0
|
|
20231129,135600,701558200,8070,8070,8070,8070,0
|
|
20231129,135500,701558200,8070,8080,8080,8070,304
|
|
20231129,135400,699101890,8080,8080,8080,8080,0
|
|
20231129,135300,699101890,8080,8080,8080,8080,0
|
|
20231129,135200,699101890,8080,8080,8080,8080,91
|
|
20231129,135100,698366610,8080,8080,8080,8080,0
|
|
20231129,135000,698366610,8080,8080,8080,8080,20
|
|
20231129,134900,698205010,8080,8080,8080,8080,0
|
|
20231129,134800,698205010,8080,8080,8080,8080,0
|
|
20231129,134700,698205010,8080,8080,8080,8080,374
|
|
20231129,134600,695183090,8080,8080,8080,8080,50
|
|
20231129,134500,694779090,8080,8080,8080,8080,0
|
|
20231129,134400,694779090,8080,8080,8080,8080,50
|
|
20231129,134300,694375090,8080,8080,8080,8080,30
|
|
20231129,134200,694132690,8080,8080,8080,8080,247
|
|
20231129,134100,692136930,8080,8080,8080,8080,0
|
|
20231129,134000,692136930,8080,8080,8080,8080,7
|
|
20231129,133900,692080370,8090,8090,8090,8090,0
|
|
20231129,133800,692080370,8090,8090,8090,8090,346
|
|
20231129,133700,689281230,8090,8090,8090,8090,0
|
|
20231129,133600,689281230,8090,8090,8090,8090,0
|
|
20231129,133500,689281230,8090,8090,8090,8090,0
|
|
20231129,133400,689281230,8090,8090,8090,8090,0
|
|
20231129,133300,689281230,8090,8090,8090,8090,60
|
|
20231129,133200,688795830,8090,8090,8090,8090,300
|
|
20231129,133100,686368830,8090,8080,8090,8080,21
|
|
20231129,133000,686199140,8080,8080,8080,8080,334
|
|
20231129,132900,683500420,8080,8080,8080,8080,0
|
|
20231129,132800,683500420,8080,8080,8080,8080,0
|
|
20231129,132700,683500420,8080,8080,8080,8080,5
|
|
20231129,132600,683460020,8080,8080,8080,8080,0
|
|
20231129,132500,683460020,8080,8080,8080,8080,0
|
|
20231129,132400,683460020,8080,8080,8080,8080,0
|
|
20231129,132300,683460020,8080,8080,8080,8080,28
|
|
20231129,132200,683233780,8070,8070,8070,8070,2
|
|
20231129,132100,683217640,8090,8090,8090,8090,1
|
|
20231129,132000,683209550,8070,8070,8070,8070,0
|
|
20231129,131900,683209550,8070,8070,8070,8070,0
|
|
20231129,131800,683209550,8070,8070,8070,8070,0
|
|
20231129,131700,683209550,8070,8070,8070,8070,900
|
|
20231129,131600,675946550,8070,8070,8070,8070,100
|
|
20231129,131500,675139550,8080,8080,8080,8080,0
|
|
20231129,131400,675139550,8080,8070,8080,8070,514
|
|
20231129,131300,670987440,8070,8070,8070,8070,100
|
|
20231129,131200,670180440,8080,8080,8080,8080,2
|
|
20231129,131100,670164280,8080,8080,8080,8080,0
|
|
20231129,131000,670164280,8080,8080,8080,8080,0
|
|
20231129,130900,670164280,8080,8080,8080,8080,12
|
|
20231129,130800,670067320,8080,8080,8080,8080,554
|
|
20231129,130700,665591000,8080,8080,8080,8080,0
|
|
20231129,130600,665591000,8080,8080,8080,8080,0
|
|
20231129,130500,665591000,8080,8080,8080,8080,0
|
|
20231129,130400,665591000,8080,8080,8080,8080,0
|
|
20231129,130300,665591000,8080,8080,8080,8080,315
|
|
20231129,130200,663045800,8070,8070,8070,8070,50
|
|
20231129,130100,662642300,8080,8080,8080,8080,0
|
|
20231129,130000,662642300,8080,8080,8080,8080,1
|
|
20231129,125900,662634220,8080,8080,8080,8080,50
|
|
20231129,125800,662230220,8080,8080,8080,8080,465
|
|
20231129,125700,658473020,8080,8080,8080,8080,0
|
|
20231129,125600,658473020,8080,8080,8080,8080,0
|
|
20231129,125500,658473020,8080,8080,8080,8080,292
|
|
20231129,125400,656113660,8090,8090,8090,8090,0
|
|
20231129,125300,656113660,8090,8080,8090,8080,83
|
|
20231129,125200,655442260,8080,8080,8080,8080,0
|
|
20231129,125100,655442260,8080,8070,8080,8070,10
|
|
20231129,125000,655361510,8070,8070,8080,8070,61
|
|
20231129,124900,654868740,8070,8070,8070,8070,0
|
|
20231129,124800,654868740,8070,8070,8070,8070,0
|
|
20231129,124700,654868740,8070,8070,8070,8070,0
|
|
20231129,124600,654868740,8070,8070,8070,8070,0
|
|
20231129,124500,654868740,8070,8070,8070,8070,0
|
|
20231129,124400,654868740,8070,8070,8070,8070,100
|
|
20231129,124300,654061740,8070,8070,8070,8070,300
|
|
20231129,124200,651640740,8080,8080,8080,8080,0
|
|
20231129,124100,651640740,8080,8080,8080,8080,0
|
|
20231129,124000,651640740,8080,8080,8080,8080,0
|
|
20231129,123900,651640740,8080,8080,8080,8080,0
|
|
20231129,123800,651640740,8080,8080,8080,8080,18
|
|
20231129,123700,651495300,8070,8070,8070,8070,11
|
|
20231129,123600,651406530,8070,8070,8070,8070,0
|
|
20231129,123500,651406530,8070,8070,8070,8070,2
|
|
20231129,123400,651390390,8070,8070,8070,8070,0
|
|
20231129,123300,651390390,8070,8080,8080,8070,38
|
|
20231129,123200,651083630,8070,8070,8070,8070,0
|
|
20231129,123100,651083630,8070,8070,8070,8070,0
|
|
20231129,123000,651083630,8070,8080,8080,8070,97
|
|
20231129,122900,650300710,8080,8080,8080,8080,0
|
|
20231129,122800,650300710,8080,8080,8080,8080,0
|
|
20231129,122700,650300710,8080,8080,8080,8080,8
|
|
20231129,122600,650236070,8080,8080,8080,8080,6
|
|
20231129,122500,650187590,8070,8080,8080,8070,16
|
|
20231129,122400,650058420,8080,8080,8080,8080,34
|
|
20231129,122300,649783700,8080,8080,8080,8080,109
|
|
20231129,122200,648902980,8090,8090,8090,8090,60
|
|
20231129,122100,648417580,8090,8090,8090,8090,10
|
|
20231129,122000,648336680,8090,8090,8090,8090,0
|
|
20231129,121900,648336680,8090,8090,8090,8090,0
|
|
20231129,121800,648336680,8090,8090,8090,8090,0
|
|
20231129,121700,648336680,8090,8090,8090,8090,2
|
|
20231129,121600,648320500,8090,8090,8090,8090,0
|
|
20231129,121500,648320500,8090,8090,8090,8090,0
|
|
20231129,121400,648320500,8090,8090,8090,8090,9
|
|
20231129,121300,648247690,8090,8090,8090,8090,0
|
|
20231129,121200,648247690,8090,8080,8090,8080,51
|
|
20231129,121100,647835260,8080,8080,8080,8080,0
|
|
20231129,121000,647835260,8080,8080,8080,8080,0
|
|
20231129,120900,647835260,8080,8080,8080,8070,166
|
|
20231129,120800,646494620,8080,8080,8080,8080,0
|
|
20231129,120700,646494620,8080,8080,8080,8080,43
|
|
20231129,120600,646147180,8080,8080,8080,8080,0
|
|
20231129,120500,646147180,8080,8080,8080,8080,0
|
|
20231129,120400,646147180,8080,8080,8080,8080,0
|
|
20231129,120300,646147180,8080,8080,8080,8080,0
|
|
20231129,120200,646147180,8080,8080,8080,8080,0
|
|
20231129,120100,646147180,8080,8080,8080,8080,0
|
|
20231129,120000,646147180,8080,8080,8080,8080,0
|
|
20231129,115900,646147180,8080,8080,8080,8080,0
|
|
20231129,115800,646147180,8080,8080,8080,8080,40
|
|
20231129,115700,645823980,8090,8090,8090,8090,0
|
|
20231129,115600,645823980,8090,8090,8090,8090,0
|
|
20231129,115500,645823980,8090,8080,8090,8070,1301
|
|
20231129,115400,635308510,8090,8090,8090,8090,400
|
|
20231129,115300,632072510,8090,8090,8090,8080,2916
|
|
20231129,115200,608511210,8080,8090,8090,8080,30
|
|
20231129,115100,608268790,8090,8090,8090,8090,10
|
|
20231129,115000,608187890,8090,8090,8090,8090,48
|
|
20231129,114900,607799570,8090,8090,8090,8080,117
|
|
20231129,114800,606854130,8090,8090,8090,8090,20
|
|
20231129,114700,606692330,8080,8080,8080,8080,10
|
|
20231129,114600,606611530,8090,8090,8090,8090,10
|
|
20231129,114500,606530630,8090,8090,8090,8090,0
|
|
20231129,114400,606530630,8090,8090,8090,8090,2
|
|
20231129,114300,606514450,8090,8090,8090,8090,0
|
|
20231129,114200,606514450,8090,8090,8090,8090,0
|
|
20231129,114100,606514450,8090,8090,8090,8090,0
|
|
20231129,114000,606514450,8090,8090,8090,8090,15
|
|
20231129,113900,606393100,8090,8090,8090,8090,0
|
|
20231129,113800,606393100,8090,8090,8090,8090,100
|
|
20231129,113700,605584100,8090,8090,8090,8090,0
|
|
20231129,113600,605584100,8090,8090,8090,8090,50
|
|
20231129,113500,605179600,8080,8080,8080,8080,0
|
|
20231129,113400,605179600,8080,8090,8090,8080,19
|
|
20231129,113300,605025980,8090,8090,8090,8090,0
|
|
20231129,113200,605025980,8090,8090,8090,8090,38
|
|
20231129,113100,604718560,8090,8090,8090,8090,0
|
|
20231129,113000,604718560,8090,8090,8090,8090,0
|
|
20231129,112900,604718560,8090,8090,8090,8090,45
|
|
20231129,112800,604354510,8090,8090,8090,8090,31
|
|
20231129,112700,604103720,8080,8080,8080,8080,0
|
|
20231129,112600,604103720,8080,8090,8090,8080,235
|
|
20231129,112500,602203340,8090,8090,8090,8090,431
|
|
20231129,112400,598716550,8080,8080,8080,8080,379
|
|
20231129,112300,595654230,8090,8090,8090,8080,1323
|
|
20231129,112200,584963460,8090,8090,8090,8090,0
|
|
20231129,112100,584963460,8090,8090,8090,8090,350
|
|
20231129,112000,582131960,8090,8090,8090,8090,0
|
|
20231129,111900,582131960,8090,8090,8090,8090,111
|
|
20231129,111800,581233970,8090,8090,8090,8090,0
|
|
20231129,111700,581233970,8090,8090,8090,8090,0
|
|
20231129,111600,581233970,8090,8090,8090,8090,0
|
|
20231129,111500,581233970,8090,8090,8090,8090,100
|
|
20231129,111400,580424970,8090,8090,8090,8090,0
|
|
20231129,111300,580424970,8090,8090,8090,8090,145
|
|
20231129,111200,579251920,8100,8100,8100,8100,0
|
|
20231129,111100,579251920,8100,8100,8100,8100,0
|
|
20231129,111000,579251920,8100,8100,8100,8100,5
|
|
20231129,110900,579211420,8100,8100,8100,8100,24
|
|
20231129,110800,579017020,8090,8090,8090,8090,0
|
|
20231129,110700,579017020,8090,8090,8090,8090,20
|
|
20231129,110600,578855220,8090,8090,8090,8090,0
|
|
20231129,110500,578855220,8090,8090,8090,8090,0
|
|
20231129,110400,578855220,8090,8090,8090,8090,12
|
|
20231129,110300,578758140,8090,8090,8090,8090,58
|
|
20231129,110200,578288920,8090,8090,8090,8090,0
|
|
20231129,110100,578288920,8090,8090,8090,8090,1
|
|
20231129,110000,578280830,8090,8090,8090,8090,0
|
|
20231129,105900,578280830,8090,8090,8090,8090,50
|
|
20231129,105800,577876330,8090,8090,8090,8090,750
|
|
20231129,105700,571808830,8090,8090,8090,8090,101
|
|
20231129,105600,570991740,8080,8080,8080,8080,0
|
|
20231129,105500,570991740,8080,8080,8080,8080,0
|
|
20231129,105400,570991740,8080,8080,8080,8080,10
|
|
20231129,105300,570910940,8080,8080,8080,8080,0
|
|
20231129,105200,570910940,8080,8080,8080,8080,323
|
|
20231129,105100,568301100,8070,8070,8070,8070,0
|
|
20231129,105000,568301100,8070,8070,8070,8070,1
|
|
20231129,104900,568293030,8080,8080,8080,8080,340
|
|
20231129,104800,565545830,8080,8080,8080,8080,8
|
|
20231129,104700,565481190,8080,8080,8080,8080,0
|
|
20231129,104600,565481190,8080,8080,8080,8080,1
|
|
20231129,104500,565473110,8080,8080,8080,8080,15
|
|
20231129,104400,565351910,8080,8080,8080,8080,445
|
|
20231129,104300,561756310,8090,8090,8090,8090,270
|
|
20231129,104200,559572010,8090,8090,8090,8090,0
|
|
20231129,104100,559572010,8090,8090,8090,8090,0
|
|
20231129,104000,559572010,8090,8090,8090,8090,0
|
|
20231129,103900,559572010,8090,8090,8090,8090,0
|
|
20231129,103800,559572010,8090,8090,8090,8090,46
|
|
20231129,103700,559199870,8080,8080,8080,8080,0
|
|
20231129,103600,559199870,8080,8080,8080,8080,44
|
|
20231129,103500,558844350,8090,8090,8090,8090,7
|
|
20231129,103400,558787720,8090,8090,8090,8090,0
|
|
20231129,103300,558787720,8090,8090,8090,8090,0
|
|
20231129,103200,558787720,8090,8090,8090,8090,9
|
|
20231129,103100,558714910,8080,8080,8080,8080,0
|
|
20231129,103000,558714910,8080,8080,8080,8080,126
|
|
20231129,102900,557696830,8090,8090,8090,8090,752
|
|
20231129,102800,551613150,8090,8090,8090,8090,245
|
|
20231129,102700,549631100,8090,8080,8090,8080,558
|
|
20231129,102600,545122400,8080,8080,8080,8080,2
|
|
20231129,102500,545106240,8080,8080,8080,8080,1000
|
|
20231129,102400,537026240,8080,8080,8080,8080,4
|
|
20231129,102300,536993920,8080,8080,8080,8080,1
|
|
20231129,102200,536985840,8070,8070,8070,8070,20
|
|
20231129,102100,536824440,8070,8070,8070,8070,0
|
|
20231129,102000,536824440,8070,8070,8070,8070,0
|
|
20231129,101900,536824440,8070,8070,8070,8070,0
|
|
20231129,101800,536824440,8070,8070,8070,8070,0
|
|
20231129,101700,536824440,8070,8070,8070,8070,50
|
|
20231129,101600,536420940,8070,8070,8070,8070,0
|
|
20231129,101500,536420940,8070,8070,8070,8070,248
|
|
20231129,101400,534419580,8080,8080,8080,8080,34
|
|
20231129,101300,534144860,8080,8080,8080,8080,0
|
|
20231129,101200,534144860,8080,8080,8080,8080,0
|
|
20231129,101100,534144860,8080,8080,8080,8080,170
|
|
20231129,101000,532771260,8080,8080,8080,8080,241
|
|
20231129,100900,530823980,8080,8080,8080,8080,20
|
|
20231129,100800,530662380,8080,8080,8080,8070,964
|
|
20231129,100700,522874580,8090,8090,8090,8090,1
|
|
20231129,100600,522866490,8090,8090,8090,8090,29
|
|
20231129,100500,522631880,8090,8090,8090,8090,872
|
|
20231129,100400,515577400,8090,8090,8090,8090,272
|
|
20231129,100300,513376920,8080,8080,8080,8080,10
|
|
20231129,100200,513296120,8070,8070,8070,8070,40
|
|
20231129,100100,512973320,8070,8070,8070,8070,0
|
|
20231129,100000,512973320,8070,8070,8070,8070,0
|
|
20231129,095900,512973320,8070,8080,8080,8070,41
|
|
20231129,095800,512642190,8090,8090,8090,8090,0
|
|
20231129,095700,512642190,8090,8100,8100,8090,51
|
|
20231129,095600,512229340,8070,8070,8070,8070,0
|
|
20231129,095500,512229340,8070,8070,8070,8070,0
|
|
20231129,095400,512229340,8070,8070,8070,8070,1
|
|
20231129,095300,512221270,8070,8070,8070,8070,0
|
|
20231129,095200,512221270,8070,8070,8070,8070,222
|
|
20231129,095100,510429730,8070,8100,8100,8070,185
|
|
20231129,095000,508935310,8100,8100,8100,8100,2
|
|
20231129,094900,508919110,8100,8100,8100,8100,0
|
|
20231129,094800,508919110,8100,8080,8100,8080,81
|
|
20231129,094700,508263030,8080,8080,8080,8080,12
|
|
20231129,094600,508166070,8080,8090,8090,8080,313
|
|
20231129,094500,505636530,8090,8080,8090,8080,74
|
|
20231129,094400,505038340,8060,8060,8060,8060,185
|
|
20231129,094300,503547240,8060,8070,8070,8060,14
|
|
20231129,094200,503434380,8060,8070,8070,8060,406
|
|
20231129,094100,500162010,8060,8060,8060,8060,212
|
|
20231129,094000,498453290,8060,8060,8060,8060,1
|
|
20231129,093900,498445230,8060,8060,8060,8060,1683
|
|
20231129,093800,484880250,8060,8060,8060,8060,115
|
|
20231129,093700,483953350,8070,8070,8070,8060,208
|
|
20231129,093600,482276570,8080,8080,8080,8080,3
|
|
20231129,093500,482252330,8080,8060,8080,8060,49
|
|
20231129,093400,481857010,8060,8060,8060,8060,35
|
|
20231129,093300,481574910,8060,8070,8070,8060,962
|
|
20231129,093200,473820970,8090,8090,8090,8090,0
|
|
20231129,093100,473820970,8090,8080,8090,8060,256
|
|
20231129,093000,471753460,8090,8070,8090,8050,6717
|
|
20231129,092900,417667670,8100,8100,8100,8100,0
|
|
20231129,092800,417667670,8100,8100,8100,8100,0
|
|
20231129,092700,417667670,8100,8100,8100,8100,520
|
|
20231129,092600,413455670,8100,8060,8100,8050,1208
|
|
20231129,092500,403721110,8060,8060,8060,8050,6277
|
|
20231129,092400,353143490,8060,8070,8070,8060,4033
|
|
20231129,092300,320605060,8070,8070,8070,8070,50
|
|
20231129,092200,320201560,8070,8070,8080,8070,622
|
|
20231129,092100,315181420,8070,8070,8070,8070,715
|
|
20231129,092000,309411370,8080,8080,8080,8080,79
|
|
20231129,091900,308773050,8120,8070,8120,8070,2493
|
|
20231129,091800,288587000,8080,8080,8080,8070,10521
|
|
20231129,091700,203678280,8080,8080,8080,8070,1175
|
|
20231129,091600,194190860,8080,8090,8090,8080,679
|
|
20231129,091500,188699610,8090,8090,8090,8090,199
|
|
20231129,091400,187089700,8090,8090,8100,8090,549
|
|
20231129,091300,182648270,8100,8090,8100,8090,42
|
|
20231129,091200,182308470,8100,8100,8100,8100,109
|
|
20231129,091100,181425570,8100,8090,8100,8090,1001
|
|
20231129,091000,173327470,8090,8100,8100,8090,2545
|
|
20231129,090900,152714540,8110,8100,8120,8100,330
|
|
20231129,090800,150039240,8110,8110,8110,8110,10
|
|
20231129,090700,149958140,8110,8120,8120,8110,746
|
|
20231129,090600,143908070,8130,8130,8130,8130,100
|
|
20231129,090500,143095070,8130,8140,8140,8110,945
|
|
20231129,090400,135428710,8120,8120,8150,8120,691
|
|
20231129,090300,129816230,8110,8130,8130,8110,1494
|
|
20231129,090200,117681100,8120,8120,8140,8100,1919
|
|
20231129,090100,102107610,8110,8120,8120,8100,3230
|
|
20231129,090000,75919070,8120,8220,8220,8120,9263
|