618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191500,221897630,8240,8240,8240,8240,326
|
|
20231129,191400,221897630,8240,8240,8240,8240,0
|
|
20231129,191300,221897630,8240,8240,8240,8240,0
|
|
20231129,191200,221897630,8240,8240,8240,8240,0
|
|
20231129,191100,221897630,8240,8240,8240,8240,0
|
|
20231129,191000,221897630,8240,8240,8240,8240,0
|
|
20231129,190900,221897630,8240,8240,8240,8240,0
|
|
20231129,190800,221897630,8240,8240,8240,8240,0
|
|
20231129,190700,221897630,8240,8240,8240,8240,0
|
|
20231129,190600,221897630,8240,8240,8240,8240,0
|
|
20231129,190500,221897630,8240,8240,8240,8240,0
|
|
20231129,190400,221897630,8240,8240,8240,8240,0
|
|
20231129,190300,221897630,8240,8240,8240,8240,0
|
|
20231129,190200,221897630,8240,8240,8240,8240,0
|
|
20231129,190100,221897630,8240,8240,8240,8240,0
|
|
20231129,190000,221897630,8240,8240,8240,8240,0
|
|
20231129,185900,221897630,8240,8240,8240,8240,0
|
|
20231129,185800,221897630,8240,8240,8240,8240,0
|
|
20231129,185700,221897630,8240,8240,8240,8240,0
|
|
20231129,185600,221897630,8240,8240,8240,8240,0
|
|
20231129,185500,221897630,8240,8240,8240,8240,0
|
|
20231129,185400,221897630,8240,8240,8240,8240,0
|
|
20231129,185300,221897630,8240,8240,8240,8240,0
|
|
20231129,185200,221897630,8240,8240,8240,8240,0
|
|
20231129,185100,221897630,8240,8240,8240,8240,0
|
|
20231129,185000,221897630,8240,8240,8240,8240,0
|
|
20231129,184900,221897630,8240,8240,8240,8240,0
|
|
20231129,184800,221897630,8240,8240,8240,8240,0
|
|
20231129,184700,221897630,8240,8240,8240,8240,0
|
|
20231129,184600,221897630,8240,8240,8240,8240,0
|
|
20231129,184500,221897630,8240,8240,8240,8240,326
|
|
20231129,184400,221897630,8240,8240,8240,8240,0
|
|
20231129,184300,221897630,8240,8240,8240,8240,0
|
|
20231129,184200,221897630,8240,8240,8240,8240,0
|
|
20231129,184100,221897630,8240,8240,8240,8240,0
|
|
20231129,184000,221897630,8240,8240,8240,8240,0
|
|
20231129,183900,221897630,8240,8240,8240,8240,0
|
|
20231129,183800,221897630,8240,8240,8240,8240,0
|
|
20231129,183700,221897630,8240,8240,8240,8240,0
|
|
20231129,183600,221897630,8240,8240,8240,8240,0
|
|
20231129,183500,221897630,8240,8240,8240,8240,0
|
|
20231129,183400,221897630,8240,8240,8240,8240,0
|
|
20231129,183300,221897630,8240,8240,8240,8240,0
|
|
20231129,183200,221897630,8240,8240,8240,8240,0
|
|
20231129,183100,221897630,8240,8240,8240,8240,0
|
|
20231129,183000,221897630,8240,8240,8240,8240,0
|
|
20231129,182900,221897630,8240,8240,8240,8240,0
|
|
20231129,182800,221897630,8240,8240,8240,8240,0
|
|
20231129,182700,221897630,8240,8240,8240,8240,0
|
|
20231129,182600,221897630,8240,8240,8240,8240,0
|
|
20231129,182500,221897630,8240,8240,8240,8240,0
|
|
20231129,182400,221897630,8240,8240,8240,8240,0
|
|
20231129,182300,221897630,8240,8240,8240,8240,0
|
|
20231129,182200,221897630,8240,8240,8240,8240,0
|
|
20231129,182100,221897630,8240,8240,8240,8240,0
|
|
20231129,182000,221897630,8240,8240,8240,8240,0
|
|
20231129,181900,221897630,8240,8240,8240,8240,0
|
|
20231129,181800,221897630,8240,8240,8240,8240,0
|
|
20231129,181700,221897630,8240,8240,8240,8240,0
|
|
20231129,181600,221897630,8240,8240,8240,8240,0
|
|
20231129,181500,221897630,8240,8240,8240,8240,326
|
|
20231129,181400,221897630,8240,8240,8240,8240,0
|
|
20231129,181300,221897630,8240,8240,8240,8240,0
|
|
20231129,181200,221897630,8240,8240,8240,8240,0
|
|
20231129,181100,221897630,8240,8240,8240,8240,0
|
|
20231129,181000,221897630,8240,8240,8240,8240,0
|
|
20231129,180900,221897630,8240,8240,8240,8240,0
|
|
20231129,180800,221897630,8240,8240,8240,8240,0
|
|
20231129,180700,221897630,8240,8240,8240,8240,0
|
|
20231129,180600,221897630,8240,8240,8240,8240,0
|
|
20231129,180500,221897630,8240,8240,8240,8240,0
|
|
20231129,180400,221897630,8240,8240,8240,8240,0
|
|
20231129,180300,221897630,8240,8240,8240,8240,0
|
|
20231129,180200,221897630,8240,8240,8240,8240,0
|
|
20231129,180100,221897630,8240,8240,8240,8240,0
|
|
20231129,180000,221897630,8240,8240,8240,8240,0
|
|
20231129,175900,221897630,8240,8240,8240,8240,0
|
|
20231129,175800,221897630,8240,8240,8240,8240,0
|
|
20231129,175700,221897630,8240,8240,8240,8240,0
|
|
20231129,175600,221897630,8240,8240,8240,8240,0
|
|
20231129,175500,221897630,8240,8240,8240,8240,0
|
|
20231129,175400,221897630,8240,8240,8240,8240,0
|
|
20231129,175300,221897630,8240,8240,8240,8240,0
|
|
20231129,175200,221897630,8240,8240,8240,8240,0
|
|
20231129,175100,221897630,8240,8240,8240,8240,0
|
|
20231129,175000,221897630,8240,8240,8240,8240,0
|
|
20231129,174900,221897630,8240,8240,8240,8240,0
|
|
20231129,174800,221897630,8240,8240,8240,8240,0
|
|
20231129,174700,221897630,8240,8240,8240,8240,0
|
|
20231129,174600,221897630,8240,8240,8240,8240,0
|
|
20231129,174500,221897630,8240,8240,8240,8240,326
|
|
20231129,174400,221897630,8240,8240,8240,8240,0
|
|
20231129,174300,221897630,8240,8240,8240,8240,0
|
|
20231129,174200,221897630,8240,8240,8240,8240,0
|
|
20231129,174100,221897630,8240,8240,8240,8240,0
|
|
20231129,174000,221897630,8240,8240,8240,8240,0
|
|
20231129,173900,221897630,8240,8240,8240,8240,0
|
|
20231129,173800,221897630,8240,8240,8240,8240,0
|
|
20231129,173700,221897630,8240,8240,8240,8240,0
|
|
20231129,173600,221897630,8240,8240,8240,8240,0
|
|
20231129,173500,221897630,8240,8240,8240,8240,0
|
|
20231129,173400,221897630,8240,8240,8240,8240,0
|
|
20231129,173300,221897630,8240,8240,8240,8240,0
|
|
20231129,173200,221897630,8240,8240,8240,8240,0
|
|
20231129,173100,221897630,8240,8240,8240,8240,0
|
|
20231129,173000,221897630,8240,8240,8240,8240,0
|
|
20231129,172900,221897630,8240,8240,8240,8240,0
|
|
20231129,172800,221897630,8240,8240,8240,8240,0
|
|
20231129,172700,221897630,8240,8240,8240,8240,0
|
|
20231129,172600,221897630,8240,8240,8240,8240,0
|
|
20231129,172500,221897630,8240,8240,8240,8240,0
|
|
20231129,172400,221897630,8240,8240,8240,8240,0
|
|
20231129,172300,221897630,8240,8240,8240,8240,0
|
|
20231129,172200,221897630,8240,8240,8240,8240,0
|
|
20231129,172100,221897630,8240,8240,8240,8240,0
|
|
20231129,172000,221897630,8240,8240,8240,8240,0
|
|
20231129,171900,221897630,8240,8240,8240,8240,0
|
|
20231129,171800,221897630,8240,8240,8240,8240,0
|
|
20231129,171700,221897630,8240,8240,8240,8240,0
|
|
20231129,171600,221897630,8240,8240,8240,8240,0
|
|
20231129,171500,221897630,8240,8240,8240,8240,326
|
|
20231129,171400,221897630,8240,8240,8240,8240,0
|
|
20231129,171300,221897630,8240,8240,8240,8240,0
|
|
20231129,171200,221897630,8240,8240,8240,8240,0
|
|
20231129,171100,221897630,8240,8240,8240,8240,0
|
|
20231129,171000,221897630,8240,8240,8240,8240,0
|
|
20231129,170900,221897630,8240,8240,8240,8240,0
|
|
20231129,170800,221897630,8240,8240,8240,8240,0
|
|
20231129,170700,221897630,8240,8240,8240,8240,0
|
|
20231129,170600,221897630,8240,8240,8240,8240,0
|
|
20231129,170500,221897630,8240,8240,8240,8240,0
|
|
20231129,170400,221897630,8240,8240,8240,8240,0
|
|
20231129,170300,221897630,8240,8240,8240,8240,0
|
|
20231129,170200,221897630,8240,8240,8240,8240,0
|
|
20231129,170100,221897630,8240,8240,8240,8240,0
|
|
20231129,170000,221897630,8240,8240,8240,8240,0
|
|
20231129,165900,221897630,8240,8240,8240,8240,0
|
|
20231129,165800,221897630,8240,8240,8240,8240,0
|
|
20231129,165700,221897630,8240,8240,8240,8240,0
|
|
20231129,165600,221897630,8240,8240,8240,8240,0
|
|
20231129,165500,221897630,8240,8240,8240,8240,0
|
|
20231129,165400,221897630,8240,8240,8240,8240,0
|
|
20231129,165300,221897630,8240,8240,8240,8240,0
|
|
20231129,165200,221897630,8240,8240,8240,8240,0
|
|
20231129,165100,221897630,8240,8240,8240,8240,0
|
|
20231129,165000,221897630,8240,8240,8240,8240,0
|
|
20231129,164900,221897630,8240,8240,8240,8240,0
|
|
20231129,164800,221897630,8240,8240,8240,8240,0
|
|
20231129,164700,221897630,8240,8240,8240,8240,0
|
|
20231129,164600,221897630,8240,8240,8240,8240,0
|
|
20231129,164500,221897630,8240,8240,8240,8240,326
|
|
20231129,164400,221897630,8240,8240,8240,8240,0
|
|
20231129,164300,221897630,8240,8240,8240,8240,0
|
|
20231129,164200,221897630,8240,8240,8240,8240,0
|
|
20231129,164100,221897630,8240,8240,8240,8240,0
|
|
20231129,164000,221897630,8240,8240,8240,8240,0
|
|
20231129,163900,221897630,8240,8240,8240,8240,0
|
|
20231129,163800,221897630,8240,8240,8240,8240,0
|
|
20231129,163700,221897630,8240,8240,8240,8240,0
|
|
20231129,163600,221897630,8240,8240,8240,8240,0
|
|
20231129,163500,221897630,8240,8240,8240,8240,0
|
|
20231129,163400,221897630,8240,8240,8240,8240,0
|
|
20231129,163300,221897630,8240,8240,8240,8240,0
|
|
20231129,163200,221897630,8240,8240,8240,8240,0
|
|
20231129,163100,221897630,8240,8240,8240,8240,0
|
|
20231129,163000,221897630,8240,8240,8240,8240,0
|
|
20231129,162900,221897630,8240,8240,8240,8240,0
|
|
20231129,162800,221897630,8240,8240,8240,8240,0
|
|
20231129,162700,221897630,8240,8240,8240,8240,0
|
|
20231129,162600,221897630,8240,8240,8240,8240,0
|
|
20231129,162500,221897630,8240,8240,8240,8240,0
|
|
20231129,162400,221897630,8240,8240,8240,8240,0
|
|
20231129,162300,221897630,8240,8240,8240,8240,0
|
|
20231129,162200,221897630,8240,8240,8240,8240,0
|
|
20231129,162100,221897630,8240,8240,8240,8240,0
|
|
20231129,162000,221897630,8240,8240,8240,8240,0
|
|
20231129,161900,221897630,8240,8240,8240,8240,0
|
|
20231129,161800,221897630,8240,8240,8240,8240,0
|
|
20231129,161700,221897630,8240,8240,8240,8240,0
|
|
20231129,161600,221897630,8240,8240,8240,8240,0
|
|
20231129,161500,221897630,8240,8240,8240,8240,326
|
|
20231129,161400,221897630,8240,8240,8240,8240,0
|
|
20231129,161300,221897630,8240,8240,8240,8240,0
|
|
20231129,161200,221897630,8240,8240,8240,8240,0
|
|
20231129,161100,221897630,8240,8240,8240,8240,0
|
|
20231129,161000,221897630,8240,8240,8240,8240,0
|
|
20231129,160900,221897630,8240,8240,8240,8240,0
|
|
20231129,160800,221897630,8240,8240,8240,8240,0
|
|
20231129,160700,221897630,8240,8240,8240,8240,0
|
|
20231129,160600,221897630,8240,8240,8240,8240,0
|
|
20231129,160500,221897630,8240,8240,8240,8240,0
|
|
20231129,160400,221897630,8240,8240,8240,8240,0
|
|
20231129,160300,221897630,8240,8240,8240,8240,0
|
|
20231129,160200,221897630,8240,8240,8240,8240,0
|
|
20231129,160100,221897630,8240,8240,8240,8240,0
|
|
20231129,160000,221897630,8240,8240,8240,8240,0
|
|
20231129,155900,221897630,8240,8240,8240,8240,0
|
|
20231129,155800,221897630,8240,8240,8240,8240,0
|
|
20231129,155700,221897630,8240,8240,8240,8240,0
|
|
20231129,155600,221897630,8240,8240,8240,8240,0
|
|
20231129,155500,221897630,8240,8240,8240,8240,0
|
|
20231129,155400,221897630,8240,8240,8240,8240,0
|
|
20231129,155300,221897630,8240,8240,8240,8240,0
|
|
20231129,155200,221897630,8240,8240,8240,8240,0
|
|
20231129,155100,221897630,8240,8240,8240,8240,0
|
|
20231129,155000,221897630,8240,8240,8240,8240,0
|
|
20231129,154900,221897630,8240,8240,8240,8240,0
|
|
20231129,154800,221897630,8240,8240,8240,8240,0
|
|
20231129,154700,221897630,8240,8240,8240,8240,0
|
|
20231129,154600,221897630,8240,8240,8240,8240,0
|
|
20231129,154500,221897630,8240,8240,8240,8240,326
|
|
20231129,154400,221897630,8240,8240,8240,8240,0
|
|
20231129,154300,221897630,8240,8240,8240,8240,0
|
|
20231129,154200,221897630,8240,8240,8240,8240,0
|
|
20231129,154100,221897630,8240,8240,8240,8240,0
|
|
20231129,154000,221897630,8240,8240,8240,8240,0
|
|
20231129,153900,221897630,8240,8240,8240,8240,0
|
|
20231129,153800,221897630,8240,8240,8240,8240,0
|
|
20231129,153700,221897630,8240,8240,8240,8240,0
|
|
20231129,153600,221897630,8240,8240,8240,8240,0
|
|
20231129,153500,221897630,8240,8240,8240,8240,0
|
|
20231129,153400,221897630,8240,8240,8240,8240,0
|
|
20231129,153300,221897630,8240,8240,8240,8240,0
|
|
20231129,153200,221897630,8240,8240,8240,8240,0
|
|
20231129,153100,221897630,8240,8240,8240,8240,0
|
|
20231129,153000,221897630,8240,8240,8240,8240,326
|
|
20231129,152900,219211390,8270,8270,8270,8270,0
|
|
20231129,152800,219211390,8270,8270,8270,8270,0
|
|
20231129,152700,219211390,8270,8270,8270,8270,0
|
|
20231129,152600,219211390,8270,8270,8270,8270,0
|
|
20231129,152500,219211390,8270,8270,8270,8270,0
|
|
20231129,152400,219211390,8270,8270,8270,8270,0
|
|
20231129,152300,219211390,8270,8270,8270,8270,0
|
|
20231129,152200,219211390,8270,8270,8270,8270,0
|
|
20231129,152100,219211390,8270,8270,8270,8270,0
|
|
20231129,152000,219211390,8270,8270,8270,8270,0
|
|
20231129,151900,219211390,8270,8190,8270,8180,87
|
|
20231129,151800,218497380,8280,8210,8280,8210,56
|
|
20231129,151700,218037550,8320,8220,8320,8220,1000
|
|
20231129,151600,209745920,8180,8180,8180,8180,400
|
|
20231129,151500,206473920,8180,8180,8180,8180,193
|
|
20231129,151400,204895180,8180,8180,8180,8180,306
|
|
20231129,151300,202392100,8180,8190,8190,8180,844
|
|
20231129,151200,195487890,8190,8200,8200,8190,836
|
|
20231129,151100,188637690,8200,8200,8200,8200,0
|
|
20231129,151000,188637690,8200,8200,8200,8200,0
|
|
20231129,150900,188637690,8200,8200,8200,8200,0
|
|
20231129,150800,188637690,8200,8200,8200,8200,0
|
|
20231129,150700,188637690,8200,8200,8200,8190,515
|
|
20231129,150600,184415150,8200,8200,8200,8200,0
|
|
20231129,150500,184415150,8200,8200,8200,8200,34
|
|
20231129,150400,184136350,8200,8200,8200,8200,8
|
|
20231129,150300,184070750,8210,8210,8210,8210,1
|
|
20231129,150200,184062540,8200,8200,8200,8200,0
|
|
20231129,150100,184062540,8200,8200,8200,8200,0
|
|
20231129,150000,184062540,8200,8200,8200,8200,0
|
|
20231129,145900,184062540,8200,8200,8200,8200,36
|
|
20231129,145800,183767340,8200,8200,8200,8200,0
|
|
20231129,145700,183767340,8200,8200,8200,8200,0
|
|
20231129,145600,183767340,8200,8200,8200,8200,30
|
|
20231129,145500,183521340,8190,8190,8190,8190,0
|
|
20231129,145400,183521340,8190,8190,8190,8190,0
|
|
20231129,145300,183521340,8190,8190,8190,8190,0
|
|
20231129,145200,183521340,8190,8240,8240,8180,1578
|
|
20231129,145100,170552230,8260,8250,8260,8250,240
|
|
20231129,145000,168569850,8260,8260,8260,8260,0
|
|
20231129,144900,168569850,8260,8260,8260,8260,0
|
|
20231129,144800,168569850,8260,8230,8260,8230,21
|
|
20231129,144700,168396420,8260,8260,8260,8260,0
|
|
20231129,144600,168396420,8260,8260,8260,8260,0
|
|
20231129,144500,168396420,8260,8260,8260,8260,0
|
|
20231129,144400,168396420,8260,8220,8260,8220,8
|
|
20231129,144300,168330620,8220,8210,8220,8210,312
|
|
20231129,144200,165766400,8210,8220,8220,8210,888
|
|
20231129,144100,158472040,8220,8220,8220,8220,88
|
|
20231129,144000,157748680,8220,8220,8220,8220,0
|
|
20231129,143900,157748680,8220,8220,8220,8220,9
|
|
20231129,143800,157674700,8230,8230,8230,8230,174
|
|
20231129,143700,156242680,8230,8230,8230,8230,42
|
|
20231129,143600,155897020,8240,8240,8240,8240,0
|
|
20231129,143500,155897020,8240,8240,8240,8240,0
|
|
20231129,143400,155897020,8240,8240,8240,8240,0
|
|
20231129,143300,155897020,8240,8240,8240,8240,0
|
|
20231129,143200,155897020,8240,8240,8240,8240,0
|
|
20231129,143100,155897020,8240,8250,8250,8240,171
|
|
20231129,143000,154487950,8250,8250,8250,8250,0
|
|
20231129,142900,154487950,8250,8250,8250,8250,7
|
|
20231129,142800,154430200,8240,8240,8240,8240,0
|
|
20231129,142700,154430200,8240,8250,8250,8240,100
|
|
20231129,142600,153605900,8250,8250,8250,8250,0
|
|
20231129,142500,153605900,8250,8250,8250,8250,0
|
|
20231129,142400,153605900,8250,8250,8250,8250,0
|
|
20231129,142300,153605900,8250,8250,8250,8250,0
|
|
20231129,142200,153605900,8250,8280,8280,8250,6
|
|
20231129,142100,153556370,8250,8250,8250,8250,200
|
|
20231129,142000,151906370,8250,8250,8250,8250,0
|
|
20231129,141900,151906370,8250,8250,8250,8250,0
|
|
20231129,141800,151906370,8250,8250,8250,8250,0
|
|
20231129,141700,151906370,8250,8250,8250,8250,101
|
|
20231129,141600,151073120,8250,8250,8250,8250,0
|
|
20231129,141500,151073120,8250,8250,8250,8250,0
|
|
20231129,141400,151073120,8250,8250,8250,8250,642
|
|
20231129,141300,145776620,8280,8280,8280,8280,0
|
|
20231129,141200,145776620,8280,8280,8280,8280,0
|
|
20231129,141100,145776620,8280,8260,8280,8260,104
|
|
20231129,141000,144917520,8280,8280,8280,8280,0
|
|
20231129,140900,144917520,8280,8280,8280,8280,0
|
|
20231129,140800,144917520,8280,8280,8280,8280,0
|
|
20231129,140700,144917520,8280,8280,8280,8280,0
|
|
20231129,140600,144917520,8280,8280,8280,8280,10
|
|
20231129,140500,144834720,8310,8300,8310,8290,25
|
|
20231129,140400,144627360,8290,8280,8290,8280,314
|
|
20231129,140300,142025110,8280,8280,8280,8280,771
|
|
20231129,140200,135641230,8280,8280,8280,8280,250
|
|
20231129,140100,133571230,8280,8250,8280,8250,200
|
|
20231129,140000,131921080,8240,8240,8240,8240,0
|
|
20231129,135900,131921080,8240,8240,8240,8240,1
|
|
20231129,135800,131912840,8230,8230,8230,8230,0
|
|
20231129,135700,131912840,8230,8230,8230,8230,0
|
|
20231129,135600,131912840,8230,8230,8230,8230,0
|
|
20231129,135500,131912840,8230,8230,8230,8230,390
|
|
20231129,135400,128703140,8220,8220,8220,8220,0
|
|
20231129,135300,128703140,8220,8220,8220,8220,0
|
|
20231129,135200,128703140,8220,8220,8220,8220,0
|
|
20231129,135100,128703140,8220,8220,8220,8220,1
|
|
20231129,135000,128694920,8200,8200,8200,8200,0
|
|
20231129,134900,128694920,8200,8200,8200,8200,0
|
|
20231129,134800,128694920,8200,8200,8200,8200,0
|
|
20231129,134700,128694920,8200,8200,8200,8200,0
|
|
20231129,134600,128694920,8200,8200,8200,8200,5
|
|
20231129,134500,128653920,8200,8200,8200,8200,89
|
|
20231129,134400,127924120,8200,8200,8200,8200,130
|
|
20231129,134300,126858120,8210,8210,8210,8210,0
|
|
20231129,134200,126858120,8210,8210,8210,8210,0
|
|
20231129,134100,126858120,8210,8210,8210,8210,0
|
|
20231129,134000,126858120,8210,8210,8210,8210,0
|
|
20231129,133900,126858120,8210,8200,8210,8200,46
|
|
20231129,133800,126480510,8200,8210,8210,8200,202
|
|
20231129,133700,124822110,8200,8200,8200,8200,0
|
|
20231129,133600,124822110,8200,8200,8200,8200,0
|
|
20231129,133500,124822110,8200,8200,8200,8200,12
|
|
20231129,133400,124723710,8210,8210,8210,8210,0
|
|
20231129,133300,124723710,8210,8210,8210,8210,0
|
|
20231129,133200,124723710,8210,8210,8210,8210,0
|
|
20231129,133100,124723710,8210,8210,8210,8210,3
|
|
20231129,133000,124699080,8200,8200,8200,8200,0
|
|
20231129,132900,124699080,8200,8200,8200,8200,4
|
|
20231129,132800,124666280,8210,8210,8210,8210,7
|
|
20231129,132700,124608810,8200,8210,8210,8200,170
|
|
20231129,132600,123214610,8210,8210,8210,8210,0
|
|
20231129,132500,123214610,8210,8210,8210,8210,114
|
|
20231129,132400,122278670,8220,8220,8220,8220,0
|
|
20231129,132300,122278670,8220,8220,8220,8220,0
|
|
20231129,132200,122278670,8220,8220,8220,8220,150
|
|
20231129,132100,121045670,8220,8220,8220,8220,0
|
|
20231129,132000,121045670,8220,8220,8220,8220,0
|
|
20231129,131900,121045670,8220,8220,8220,8220,0
|
|
20231129,131800,121045670,8220,8220,8220,8220,10
|
|
20231129,131700,120963470,8220,8220,8220,8220,0
|
|
20231129,131600,120963470,8220,8220,8220,8220,0
|
|
20231129,131500,120963470,8220,8220,8220,8220,10
|
|
20231129,131400,120881270,8210,8210,8210,8210,0
|
|
20231129,131300,120881270,8210,8210,8210,8210,0
|
|
20231129,131200,120881270,8210,8210,8210,8210,0
|
|
20231129,131100,120881270,8210,8210,8210,8210,49
|
|
20231129,131000,120478980,8210,8210,8210,8210,0
|
|
20231129,130900,120478980,8210,8210,8210,8210,0
|
|
20231129,130800,120478980,8210,8210,8210,8210,0
|
|
20231129,130700,120478980,8210,8210,8210,8210,0
|
|
20231129,130600,120478980,8210,8210,8210,8210,10
|
|
20231129,130500,120396880,8210,8210,8210,8210,30
|
|
20231129,130400,120150580,8210,8210,8210,8210,12
|
|
20231129,130300,120052060,8210,8210,8210,8210,200
|
|
20231129,130200,118410060,8210,8210,8210,8210,500
|
|
20231129,130100,114305060,8210,8210,8210,8210,0
|
|
20231129,130000,114305060,8210,8210,8210,8210,0
|
|
20231129,125900,114305060,8210,8210,8210,8210,0
|
|
20231129,125800,114305060,8210,8210,8210,8210,44
|
|
20231129,125700,113943820,8210,8210,8210,8210,0
|
|
20231129,125600,113943820,8210,8210,8210,8210,0
|
|
20231129,125500,113943820,8210,8210,8210,8210,0
|
|
20231129,125400,113943820,8210,8210,8210,8210,43
|
|
20231129,125300,113590790,8220,8220,8220,8220,2
|
|
20231129,125200,113574350,8220,8220,8220,8220,0
|
|
20231129,125100,113574350,8220,8220,8220,8220,54
|
|
20231129,125000,113130470,8230,8230,8230,8230,0
|
|
20231129,124900,113130470,8230,8230,8230,8230,0
|
|
20231129,124800,113130470,8230,8230,8230,8230,468
|
|
20231129,124700,109278830,8230,8240,8240,8230,20
|
|
20231129,124600,109114160,8240,8240,8240,8240,0
|
|
20231129,124500,109114160,8240,8240,8240,8240,1
|
|
20231129,124400,109105920,8240,8240,8240,8240,0
|
|
20231129,124300,109105920,8240,8240,8240,8240,132
|
|
20231129,124200,108018240,8240,8240,8240,8240,26
|
|
20231129,124100,107804000,8240,8240,8240,8240,0
|
|
20231129,124000,107804000,8240,8240,8240,8240,0
|
|
20231129,123900,107804000,8240,8250,8250,8240,12
|
|
20231129,123800,107705040,8250,8250,8250,8250,0
|
|
20231129,123700,107705040,8250,8250,8250,8250,0
|
|
20231129,123600,107705040,8250,8250,8250,8250,5
|
|
20231129,123500,107663790,8250,8250,8250,8250,0
|
|
20231129,123400,107663790,8250,8250,8250,8250,0
|
|
20231129,123300,107663790,8250,8250,8250,8250,50
|
|
20231129,123200,107251290,8250,8250,8250,8250,100
|
|
20231129,123100,106426290,8250,8240,8250,8240,44
|
|
20231129,123000,106063710,8250,8250,8250,8240,15
|
|
20231129,122900,105939990,8240,8240,8240,8240,0
|
|
20231129,122800,105939990,8240,8240,8240,8240,0
|
|
20231129,122700,105939990,8240,8240,8240,8240,33
|
|
20231129,122600,105668070,8250,8250,8250,8250,22
|
|
20231129,122500,105486570,8250,8250,8250,8250,0
|
|
20231129,122400,105486570,8250,8250,8250,8250,1
|
|
20231129,122300,105478320,8250,8250,8250,8250,11
|
|
20231129,122200,105387570,8250,8250,8250,8250,205
|
|
20231129,122100,103696320,8290,8290,8290,8290,0
|
|
20231129,122000,103696320,8290,8290,8290,8290,0
|
|
20231129,121900,103696320,8290,8290,8290,8290,0
|
|
20231129,121800,103696320,8290,8290,8290,8290,0
|
|
20231129,121700,103696320,8290,8290,8290,8290,0
|
|
20231129,121600,103696320,8290,8290,8290,8290,1
|
|
20231129,121500,103688030,8250,8250,8250,8250,0
|
|
20231129,121400,103688030,8250,8250,8250,8250,0
|
|
20231129,121300,103688030,8250,8250,8250,8250,0
|
|
20231129,121200,103688030,8250,8250,8250,8250,0
|
|
20231129,121100,103688030,8250,8250,8250,8250,0
|
|
20231129,121000,103688030,8250,8250,8250,8250,0
|
|
20231129,120900,103688030,8250,8250,8250,8250,0
|
|
20231129,120800,103688030,8250,8250,8250,8250,39
|
|
20231129,120700,103366280,8250,8250,8250,8250,0
|
|
20231129,120600,103366280,8250,8250,8250,8250,0
|
|
20231129,120500,103366280,8250,8250,8250,8250,0
|
|
20231129,120400,103366280,8250,8250,8250,8250,1
|
|
20231129,120300,103358030,8250,8250,8250,8250,39
|
|
20231129,120200,103036280,8270,8270,8270,8270,0
|
|
20231129,120100,103036280,8270,8270,8270,8270,0
|
|
20231129,120000,103036280,8270,8270,8270,8270,0
|
|
20231129,115900,103036280,8270,8270,8270,8270,0
|
|
20231129,115800,103036280,8270,8270,8270,8270,0
|
|
20231129,115700,103036280,8270,8270,8270,8270,0
|
|
20231129,115600,103036280,8270,8270,8270,8270,0
|
|
20231129,115500,103036280,8270,8270,8270,8270,0
|
|
20231129,115400,103036280,8270,8270,8270,8270,0
|
|
20231129,115300,103036280,8270,8270,8270,8270,0
|
|
20231129,115200,103036280,8270,8270,8270,8270,9
|
|
20231129,115100,102961850,8270,8270,8270,8270,0
|
|
20231129,115000,102961850,8270,8270,8270,8270,226
|
|
20231129,114900,101092830,8290,8260,8290,8260,254
|
|
20231129,114800,98987590,8250,8250,8250,8250,1
|
|
20231129,114700,98979340,8250,8260,8260,8250,45
|
|
20231129,114600,98607740,8260,8260,8260,8260,100
|
|
20231129,114500,97781740,8260,8260,8260,8260,0
|
|
20231129,114400,97781740,8260,8270,8270,8260,50
|
|
20231129,114300,97368670,8260,8260,8260,8260,95
|
|
20231129,114200,96583970,8290,8290,8290,8290,0
|
|
20231129,114100,96583970,8290,8290,8290,8290,60
|
|
20231129,114000,96086570,8300,8300,8300,8300,0
|
|
20231129,113900,96086570,8300,8300,8300,8300,0
|
|
20231129,113800,96086570,8300,8300,8300,8300,0
|
|
20231129,113700,96086570,8300,8280,8300,8280,20
|
|
20231129,113600,95920720,8270,8270,8270,8270,0
|
|
20231129,113500,95920720,8270,8270,8270,8270,0
|
|
20231129,113400,95920720,8270,8270,8270,8270,44
|
|
20231129,113300,95556840,8300,8300,8300,8300,0
|
|
20231129,113200,95556840,8300,8300,8300,8300,0
|
|
20231129,113100,95556840,8300,8300,8300,8300,0
|
|
20231129,113000,95556840,8300,8300,8300,8300,1
|
|
20231129,112900,95548540,8310,8310,8310,8310,0
|
|
20231129,112800,95548540,8310,8310,8310,8310,0
|
|
20231129,112700,95548540,8310,8310,8310,8310,2
|
|
20231129,112600,95531920,8260,8260,8260,8260,0
|
|
20231129,112500,95531920,8260,8260,8260,8260,0
|
|
20231129,112400,95531920,8260,8260,8260,8260,0
|
|
20231129,112300,95531920,8260,8260,8260,8260,100
|
|
20231129,112200,94705920,8300,8300,8300,8300,1
|
|
20231129,112100,94697620,8300,8300,8300,8300,16
|
|
20231129,112000,94564820,8300,8300,8300,8300,61
|
|
20231129,111900,94058520,8300,8300,8300,8300,35
|
|
20231129,111800,93768020,8300,8300,8300,8300,0
|
|
20231129,111700,93768020,8300,8300,8300,8300,0
|
|
20231129,111600,93768020,8300,8300,8300,8300,0
|
|
20231129,111500,93768020,8300,8300,8300,8300,0
|
|
20231129,111400,93768020,8300,8300,8300,8300,0
|
|
20231129,111300,93768020,8300,8300,8300,8300,0
|
|
20231129,111200,93768020,8300,8300,8300,8300,0
|
|
20231129,111100,93768020,8300,8300,8300,8300,29
|
|
20231129,111000,93527320,8300,8300,8300,8300,0
|
|
20231129,110900,93527320,8300,8300,8300,8300,0
|
|
20231129,110800,93527320,8300,8300,8300,8300,0
|
|
20231129,110700,93527320,8300,8300,8300,8300,52
|
|
20231129,110600,93095720,8260,8270,8270,8260,10
|
|
20231129,110500,93013110,8270,8270,8270,8270,35
|
|
20231129,110400,92723660,8290,8290,8290,8290,0
|
|
20231129,110300,92723660,8290,8290,8290,8290,0
|
|
20231129,110200,92723660,8290,8290,8290,8290,0
|
|
20231129,110100,92723660,8290,8290,8290,8290,0
|
|
20231129,110000,92723660,8290,8290,8290,8290,170
|
|
20231129,105900,91314360,8290,8290,8290,8290,0
|
|
20231129,105800,91314360,8290,8290,8290,8290,0
|
|
20231129,105700,91314360,8290,8290,8290,8290,0
|
|
20231129,105600,91314360,8290,8290,8290,8290,0
|
|
20231129,105500,91314360,8290,8290,8290,8290,1
|
|
20231129,105400,91306070,8280,8280,8280,8280,1
|
|
20231129,105300,91297790,8280,8280,8280,8280,0
|
|
20231129,105200,91297790,8280,8290,8290,8280,10
|
|
20231129,105100,91214930,8300,8290,8300,8290,50
|
|
20231129,105000,90800390,8290,8280,8290,8280,32
|
|
20231129,104900,90535200,8280,8280,8290,8280,55
|
|
20231129,104800,90079740,8290,8240,8290,8240,11
|
|
20231129,104700,89989050,8230,8230,8230,8230,0
|
|
20231129,104600,89989050,8230,8230,8230,8230,0
|
|
20231129,104500,89989050,8230,8230,8230,8230,0
|
|
20231129,104400,89989050,8230,8230,8230,8230,0
|
|
20231129,104300,89989050,8230,8230,8230,8230,0
|
|
20231129,104200,89989050,8230,8240,8240,8230,10
|
|
20231129,104100,89906700,8240,8240,8240,8240,139
|
|
20231129,104000,88761340,8240,8240,8240,8240,0
|
|
20231129,103900,88761340,8240,8250,8250,8240,104
|
|
20231129,103800,87904340,8220,8290,8290,8200,3407
|
|
20231129,103700,59836210,8290,8290,8290,8290,4
|
|
20231129,103600,59803050,8290,8290,8290,8290,0
|
|
20231129,103500,59803050,8290,8290,8290,8290,0
|
|
20231129,103400,59803050,8290,8290,8290,8290,0
|
|
20231129,103300,59803050,8290,8290,8290,8290,0
|
|
20231129,103200,59803050,8290,8310,8310,8290,1001
|
|
20231129,103100,51500510,8310,8310,8310,8310,0
|
|
20231129,103000,51500510,8310,8310,8310,8310,0
|
|
20231129,102900,51500510,8310,8310,8310,8310,1
|
|
20231129,102800,51492200,8310,8310,8310,8310,0
|
|
20231129,102700,51492200,8310,8310,8310,8310,0
|
|
20231129,102600,51492200,8310,8310,8310,8310,1
|
|
20231129,102500,51483890,8310,8310,8310,8310,3
|
|
20231129,102400,51458960,8310,8310,8310,8310,0
|
|
20231129,102300,51458960,8310,8320,8320,8310,131
|
|
20231129,102200,50370340,8320,8320,8320,8320,0
|
|
20231129,102100,50370340,8320,8340,8340,8320,87
|
|
20231129,102000,49646420,8340,8340,8340,8340,0
|
|
20231129,101900,49646420,8340,8340,8340,8340,2
|
|
20231129,101800,49629740,8350,8350,8350,8350,0
|
|
20231129,101700,49629740,8350,8350,8350,8350,0
|
|
20231129,101600,49629740,8350,8350,8350,8350,0
|
|
20231129,101500,49629740,8350,8350,8350,8350,0
|
|
20231129,101400,49629740,8350,8350,8350,8350,0
|
|
20231129,101300,49629740,8350,8350,8350,8350,3
|
|
20231129,101200,49604690,8350,8320,8350,8320,65
|
|
20231129,101100,49062390,8310,8310,8310,8310,0
|
|
20231129,101000,49062390,8310,8310,8310,8310,0
|
|
20231129,100900,49062390,8310,8310,8310,8310,0
|
|
20231129,100800,49062390,8310,8310,8310,8310,0
|
|
20231129,100700,49062390,8310,8310,8310,8310,0
|
|
20231129,100600,49062390,8310,8310,8310,8310,0
|
|
20231129,100500,49062390,8310,8310,8310,8310,30
|
|
20231129,100400,48813090,8350,8350,8350,8350,0
|
|
20231129,100300,48813090,8350,8350,8350,8350,0
|
|
20231129,100200,48813090,8350,8350,8350,8350,0
|
|
20231129,100100,48813090,8350,8350,8350,8350,0
|
|
20231129,100000,48813090,8350,8350,8350,8350,0
|
|
20231129,095900,48813090,8350,8350,8350,8350,0
|
|
20231129,095800,48813090,8350,8350,8350,8350,0
|
|
20231129,095700,48813090,8350,8350,8350,8350,0
|
|
20231129,095600,48813090,8350,8350,8350,8350,11
|
|
20231129,095500,48721240,8350,8350,8350,8350,1
|
|
20231129,095400,48712890,8360,8360,8360,8360,0
|
|
20231129,095300,48712890,8360,8360,8360,8360,3
|
|
20231129,095200,48687810,8360,8360,8360,8360,0
|
|
20231129,095100,48687810,8360,8360,8360,8360,0
|
|
20231129,095000,48687810,8360,8360,8360,8360,0
|
|
20231129,094900,48687810,8360,8360,8360,8360,0
|
|
20231129,094800,48687810,8360,8360,8360,8360,0
|
|
20231129,094700,48687810,8360,8360,8360,8360,0
|
|
20231129,094600,48687810,8360,8360,8360,8360,0
|
|
20231129,094500,48687810,8360,8360,8360,8360,0
|
|
20231129,094400,48687810,8360,8360,8360,8360,0
|
|
20231129,094300,48687810,8360,8360,8360,8360,0
|
|
20231129,094200,48687810,8360,8360,8360,8360,0
|
|
20231129,094100,48687810,8360,8360,8360,8360,0
|
|
20231129,094000,48687810,8360,8360,8360,8360,0
|
|
20231129,093900,48687810,8360,8360,8360,8360,0
|
|
20231129,093800,48687810,8360,8360,8360,8360,1
|
|
20231129,093700,48679450,8370,8370,8370,8370,0
|
|
20231129,093600,48679450,8370,8370,8370,8370,0
|
|
20231129,093500,48679450,8370,8370,8370,8370,0
|
|
20231129,093400,48679450,8370,8370,8370,8370,0
|
|
20231129,093300,48679450,8370,8370,8370,8370,0
|
|
20231129,093200,48679450,8370,8370,8370,8370,2
|
|
20231129,093100,48662710,8370,8370,8370,8370,1
|
|
20231129,093000,48654340,8300,8300,8300,8300,0
|
|
20231129,092900,48654340,8300,8300,8300,8300,0
|
|
20231129,092800,48654340,8300,8340,8340,8300,163
|
|
20231129,092700,47300220,8370,8370,8370,8370,0
|
|
20231129,092600,47300220,8370,8370,8370,8370,10
|
|
20231129,092500,47216520,8360,8370,8370,8350,842
|
|
20231129,092400,40183840,8350,8350,8350,8350,0
|
|
20231129,092300,40183840,8350,8350,8350,8350,0
|
|
20231129,092200,40183840,8350,8350,8350,8350,0
|
|
20231129,092100,40183840,8350,8350,8350,8350,0
|
|
20231129,092000,40183840,8350,8350,8350,8350,0
|
|
20231129,091900,40183840,8350,8350,8350,8350,359
|
|
20231129,091800,37186190,8350,8350,8350,8350,0
|
|
20231129,091700,37186190,8350,8350,8350,8350,10
|
|
20231129,091600,37102690,8380,8380,8380,8380,10
|
|
20231129,091500,37018890,8350,8350,8350,8350,0
|
|
20231129,091400,37018890,8350,8350,8350,8350,10
|
|
20231129,091300,36935390,8350,8360,8360,8350,3084
|
|
20231129,091200,11182990,8380,8430,8430,8380,136
|
|
20231129,091100,10043010,8390,8390,8390,8390,100
|
|
20231129,091000,9204010,8460,8460,8460,8460,0
|
|
20231129,090900,9204010,8460,8440,8460,8440,210
|
|
20231129,090800,7428440,8470,8410,8470,8410,400
|
|
20231129,090700,4049360,8410,8410,8410,8410,0
|
|
20231129,090600,4049360,8410,8410,8410,8410,10
|
|
20231129,090500,3965260,8470,8380,8470,8380,200
|
|
20231129,090400,2281050,8380,8330,8380,8330,200
|
|
20231129,090300,607340,8290,8290,8290,8290,0
|
|
20231129,090200,607340,8290,8290,8290,8290,0
|
|
20231129,090100,607340,8290,8290,8290,8290,16
|
|
20231129,090000,474700,8300,8350,8350,8300,57
|