658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,195500,63560350,8200,8200,8200,8200,300
|
|
20241128,195400,63560350,8200,8200,8200,8200,0
|
|
20241128,195300,63560350,8200,8200,8200,8200,0
|
|
20241128,195200,63560350,8200,8200,8200,8200,0
|
|
20241128,195100,63560350,8200,8200,8200,8200,0
|
|
20241128,195000,63560350,8200,8200,8200,8200,0
|
|
20241128,194900,63560350,8200,8200,8200,8200,0
|
|
20241128,194800,63560350,8200,8200,8200,8200,0
|
|
20241128,194700,63560350,8200,8200,8200,8200,0
|
|
20241128,194600,63560350,8200,8200,8200,8200,0
|
|
20241128,194500,63560350,8200,8200,8200,8200,0
|
|
20241128,194400,63560350,8200,8200,8200,8200,0
|
|
20241128,194300,63560350,8200,8200,8200,8200,0
|
|
20241128,194200,63560350,8200,8200,8200,8200,0
|
|
20241128,194100,63560350,8200,8200,8200,8200,0
|
|
20241128,194000,63560350,8200,8200,8200,8200,0
|
|
20241128,193900,63560350,8200,8200,8200,8200,0
|
|
20241128,193800,63560350,8200,8200,8200,8200,0
|
|
20241128,193700,63560350,8200,8200,8200,8200,0
|
|
20241128,193600,63560350,8200,8200,8200,8200,0
|
|
20241128,193500,63560350,8200,8200,8200,8200,0
|
|
20241128,193400,63560350,8200,8200,8200,8200,0
|
|
20241128,193300,63560350,8200,8200,8200,8200,0
|
|
20241128,193200,63560350,8200,8200,8200,8200,0
|
|
20241128,193100,63560350,8200,8200,8200,8200,0
|
|
20241128,193000,63560350,8200,8200,8200,8200,0
|
|
20241128,192900,63560350,8200,8200,8200,8200,0
|
|
20241128,192800,63560350,8200,8200,8200,8200,0
|
|
20241128,192700,63560350,8200,8200,8200,8200,0
|
|
20241128,192600,63560350,8200,8200,8200,8200,0
|
|
20241128,192500,63560350,8200,8200,8200,8200,300
|
|
20241128,192400,63560350,8200,8200,8200,8200,0
|
|
20241128,192300,63560350,8200,8200,8200,8200,0
|
|
20241128,192200,63560350,8200,8200,8200,8200,0
|
|
20241128,192100,63560350,8200,8200,8200,8200,0
|
|
20241128,192000,63560350,8200,8200,8200,8200,0
|
|
20241128,191900,63560350,8200,8200,8200,8200,0
|
|
20241128,191800,63560350,8200,8200,8200,8200,0
|
|
20241128,191700,63560350,8200,8200,8200,8200,0
|
|
20241128,191600,63560350,8200,8200,8200,8200,0
|
|
20241128,191500,63560350,8200,8200,8200,8200,0
|
|
20241128,191400,63560350,8200,8200,8200,8200,0
|
|
20241128,191300,63560350,8200,8200,8200,8200,0
|
|
20241128,191200,63560350,8200,8200,8200,8200,0
|
|
20241128,191100,63560350,8200,8200,8200,8200,0
|
|
20241128,191000,63560350,8200,8200,8200,8200,0
|
|
20241128,190900,63560350,8200,8200,8200,8200,0
|
|
20241128,190800,63560350,8200,8200,8200,8200,0
|
|
20241128,190700,63560350,8200,8200,8200,8200,0
|
|
20241128,190600,63560350,8200,8200,8200,8200,0
|
|
20241128,190500,63560350,8200,8200,8200,8200,0
|
|
20241128,190400,63560350,8200,8200,8200,8200,0
|
|
20241128,190300,63560350,8200,8200,8200,8200,0
|
|
20241128,190200,63560350,8200,8200,8200,8200,0
|
|
20241128,190100,63560350,8200,8200,8200,8200,0
|
|
20241128,190000,63560350,8200,8200,8200,8200,0
|
|
20241128,185900,63560350,8200,8200,8200,8200,0
|
|
20241128,185800,63560350,8200,8200,8200,8200,0
|
|
20241128,185700,63560350,8200,8200,8200,8200,0
|
|
20241128,185600,63560350,8200,8200,8200,8200,0
|
|
20241128,185500,63560350,8200,8200,8200,8200,300
|
|
20241128,185400,63560350,8200,8200,8200,8200,0
|
|
20241128,185300,63560350,8200,8200,8200,8200,0
|
|
20241128,185200,63560350,8200,8200,8200,8200,0
|
|
20241128,185100,63560350,8200,8200,8200,8200,0
|
|
20241128,185000,63560350,8200,8200,8200,8200,0
|
|
20241128,184900,63560350,8200,8200,8200,8200,0
|
|
20241128,184800,63560350,8200,8200,8200,8200,0
|
|
20241128,184700,63560350,8200,8200,8200,8200,0
|
|
20241128,184600,63560350,8200,8200,8200,8200,0
|
|
20241128,184500,63560350,8200,8200,8200,8200,0
|
|
20241128,184400,63560350,8200,8200,8200,8200,0
|
|
20241128,184300,63560350,8200,8200,8200,8200,0
|
|
20241128,184200,63560350,8200,8200,8200,8200,0
|
|
20241128,184100,63560350,8200,8200,8200,8200,0
|
|
20241128,184000,63560350,8200,8200,8200,8200,0
|
|
20241128,183900,63560350,8200,8200,8200,8200,0
|
|
20241128,183800,63560350,8200,8200,8200,8200,0
|
|
20241128,183700,63560350,8200,8200,8200,8200,0
|
|
20241128,183600,63560350,8200,8200,8200,8200,0
|
|
20241128,183500,63560350,8200,8200,8200,8200,0
|
|
20241128,183400,63560350,8200,8200,8200,8200,0
|
|
20241128,183300,63560350,8200,8200,8200,8200,0
|
|
20241128,183200,63560350,8200,8200,8200,8200,0
|
|
20241128,183100,63560350,8200,8200,8200,8200,0
|
|
20241128,183000,63560350,8200,8200,8200,8200,0
|
|
20241128,182900,63560350,8200,8200,8200,8200,0
|
|
20241128,182800,63560350,8200,8200,8200,8200,0
|
|
20241128,182700,63560350,8200,8200,8200,8200,0
|
|
20241128,182600,63560350,8200,8200,8200,8200,0
|
|
20241128,182500,63560350,8200,8200,8200,8200,300
|
|
20241128,182400,63560350,8200,8200,8200,8200,0
|
|
20241128,182300,63560350,8200,8200,8200,8200,0
|
|
20241128,182200,63560350,8200,8200,8200,8200,0
|
|
20241128,182100,63560350,8200,8200,8200,8200,0
|
|
20241128,182000,63560350,8200,8200,8200,8200,0
|
|
20241128,181900,63560350,8200,8200,8200,8200,0
|
|
20241128,181800,63560350,8200,8200,8200,8200,0
|
|
20241128,181700,63560350,8200,8200,8200,8200,0
|
|
20241128,181600,63560350,8200,8200,8200,8200,0
|
|
20241128,181500,63560350,8200,8200,8200,8200,0
|
|
20241128,181400,63560350,8200,8200,8200,8200,0
|
|
20241128,181300,63560350,8200,8200,8200,8200,0
|
|
20241128,181200,63560350,8200,8200,8200,8200,0
|
|
20241128,181100,63560350,8200,8200,8200,8200,0
|
|
20241128,181000,63560350,8200,8200,8200,8200,0
|
|
20241128,180900,63560350,8200,8200,8200,8200,0
|
|
20241128,180800,63560350,8200,8200,8200,8200,0
|
|
20241128,180700,63560350,8200,8200,8200,8200,0
|
|
20241128,180600,63560350,8200,8200,8200,8200,0
|
|
20241128,180500,63560350,8200,8200,8200,8200,0
|
|
20241128,180400,63560350,8200,8200,8200,8200,0
|
|
20241128,180300,63560350,8200,8200,8200,8200,0
|
|
20241128,180200,63560350,8200,8200,8200,8200,0
|
|
20241128,180100,63560350,8200,8200,8200,8200,0
|
|
20241128,180000,63560350,8200,8200,8200,8200,0
|
|
20241128,175900,63560350,8200,8200,8200,8200,0
|
|
20241128,175800,63560350,8200,8200,8200,8200,0
|
|
20241128,175700,63560350,8200,8200,8200,8200,0
|
|
20241128,175600,63560350,8200,8200,8200,8200,0
|
|
20241128,175500,63560350,8200,8200,8200,8200,300
|
|
20241128,175400,63560350,8200,8200,8200,8200,0
|
|
20241128,175300,63560350,8200,8200,8200,8200,0
|
|
20241128,175200,63560350,8200,8200,8200,8200,0
|
|
20241128,175100,63560350,8200,8200,8200,8200,0
|
|
20241128,175000,63560350,8200,8200,8200,8200,0
|
|
20241128,174900,63560350,8200,8200,8200,8200,0
|
|
20241128,174800,63560350,8200,8200,8200,8200,0
|
|
20241128,174700,63560350,8200,8200,8200,8200,0
|
|
20241128,174600,63560350,8200,8200,8200,8200,0
|
|
20241128,174500,63560350,8200,8200,8200,8200,0
|
|
20241128,174400,63560350,8200,8200,8200,8200,0
|
|
20241128,174300,63560350,8200,8200,8200,8200,0
|
|
20241128,174200,63560350,8200,8200,8200,8200,0
|
|
20241128,174100,63560350,8200,8200,8200,8200,0
|
|
20241128,174000,63560350,8200,8200,8200,8200,0
|
|
20241128,173900,63560350,8200,8200,8200,8200,0
|
|
20241128,173800,63560350,8200,8200,8200,8200,0
|
|
20241128,173700,63560350,8200,8200,8200,8200,0
|
|
20241128,173600,63560350,8200,8200,8200,8200,0
|
|
20241128,173500,63560350,8200,8200,8200,8200,0
|
|
20241128,173400,63560350,8200,8200,8200,8200,0
|
|
20241128,173300,63560350,8200,8200,8200,8200,0
|
|
20241128,173200,63560350,8200,8200,8200,8200,0
|
|
20241128,173100,63560350,8200,8200,8200,8200,0
|
|
20241128,173000,63560350,8200,8200,8200,8200,0
|
|
20241128,172900,63560350,8200,8200,8200,8200,0
|
|
20241128,172800,63560350,8200,8200,8200,8200,0
|
|
20241128,172700,63560350,8200,8200,8200,8200,0
|
|
20241128,172600,63560350,8200,8200,8200,8200,0
|
|
20241128,172500,63560350,8200,8200,8200,8200,300
|
|
20241128,172400,63560350,8200,8200,8200,8200,0
|
|
20241128,172300,63560350,8200,8200,8200,8200,0
|
|
20241128,172200,63560350,8200,8200,8200,8200,0
|
|
20241128,172100,63560350,8200,8200,8200,8200,0
|
|
20241128,172000,63560350,8200,8200,8200,8200,0
|
|
20241128,171900,63560350,8200,8200,8200,8200,0
|
|
20241128,171800,63560350,8200,8200,8200,8200,0
|
|
20241128,171700,63560350,8200,8200,8200,8200,0
|
|
20241128,171600,63560350,8200,8200,8200,8200,0
|
|
20241128,171500,63560350,8200,8200,8200,8200,0
|
|
20241128,171400,63560350,8200,8200,8200,8200,0
|
|
20241128,171300,63560350,8200,8200,8200,8200,0
|
|
20241128,171200,63560350,8200,8200,8200,8200,0
|
|
20241128,171100,63560350,8200,8200,8200,8200,0
|
|
20241128,171000,63560350,8200,8200,8200,8200,0
|
|
20241128,170900,63560350,8200,8200,8200,8200,0
|
|
20241128,170800,63560350,8200,8200,8200,8200,0
|
|
20241128,170700,63560350,8200,8200,8200,8200,0
|
|
20241128,170600,63560350,8200,8200,8200,8200,0
|
|
20241128,170500,63560350,8200,8200,8200,8200,0
|
|
20241128,170400,63560350,8200,8200,8200,8200,0
|
|
20241128,170300,63560350,8200,8200,8200,8200,0
|
|
20241128,170200,63560350,8200,8200,8200,8200,0
|
|
20241128,170100,63560350,8200,8200,8200,8200,0
|
|
20241128,170000,63560350,8200,8200,8200,8200,0
|
|
20241128,165900,63560350,8200,8200,8200,8200,0
|
|
20241128,165800,63560350,8200,8200,8200,8200,0
|
|
20241128,165700,63560350,8200,8200,8200,8200,0
|
|
20241128,165600,63560350,8200,8200,8200,8200,0
|
|
20241128,165500,63560350,8200,8200,8200,8200,300
|
|
20241128,165400,63560350,8200,8200,8200,8200,0
|
|
20241128,165300,63560350,8200,8200,8200,8200,0
|
|
20241128,165200,63560350,8200,8200,8200,8200,0
|
|
20241128,165100,63560350,8200,8200,8200,8200,0
|
|
20241128,165000,63560350,8200,8200,8200,8200,0
|
|
20241128,164900,63560350,8200,8200,8200,8200,0
|
|
20241128,164800,63560350,8200,8200,8200,8200,0
|
|
20241128,164700,63560350,8200,8200,8200,8200,0
|
|
20241128,164600,63560350,8200,8200,8200,8200,0
|
|
20241128,164500,63560350,8200,8200,8200,8200,0
|
|
20241128,164400,63560350,8200,8200,8200,8200,0
|
|
20241128,164300,63560350,8200,8200,8200,8200,0
|
|
20241128,164200,63560350,8200,8200,8200,8200,0
|
|
20241128,164100,63560350,8200,8200,8200,8200,0
|
|
20241128,164000,63560350,8200,8200,8200,8200,0
|
|
20241128,163900,63560350,8200,8200,8200,8200,0
|
|
20241128,163800,63560350,8200,8200,8200,8200,0
|
|
20241128,163700,63560350,8200,8200,8200,8200,0
|
|
20241128,163600,63560350,8200,8200,8200,8200,0
|
|
20241128,163500,63560350,8200,8200,8200,8200,0
|
|
20241128,163400,63560350,8200,8200,8200,8200,0
|
|
20241128,163300,63560350,8200,8200,8200,8200,0
|
|
20241128,163200,63560350,8200,8200,8200,8200,0
|
|
20241128,163100,63560350,8200,8200,8200,8200,0
|
|
20241128,163000,63560350,8200,8200,8200,8200,0
|
|
20241128,162900,63560350,8200,8200,8200,8200,0
|
|
20241128,162800,63560350,8200,8200,8200,8200,0
|
|
20241128,162700,63560350,8200,8200,8200,8200,0
|
|
20241128,162600,63560350,8200,8200,8200,8200,0
|
|
20241128,162500,63560350,8200,8200,8200,8200,300
|
|
20241128,162400,63560350,8200,8200,8200,8200,0
|
|
20241128,162300,63560350,8200,8200,8200,8200,0
|
|
20241128,162200,63560350,8200,8200,8200,8200,0
|
|
20241128,162100,63560350,8200,8200,8200,8200,0
|
|
20241128,162000,63560350,8200,8200,8200,8200,0
|
|
20241128,161900,63560350,8200,8200,8200,8200,0
|
|
20241128,161800,63560350,8200,8200,8200,8200,0
|
|
20241128,161700,63560350,8200,8200,8200,8200,0
|
|
20241128,161600,63560350,8200,8200,8200,8200,0
|
|
20241128,161500,63560350,8200,8200,8200,8200,0
|
|
20241128,161400,63560350,8200,8200,8200,8200,0
|
|
20241128,161300,63560350,8200,8200,8200,8200,0
|
|
20241128,161200,63560350,8200,8200,8200,8200,0
|
|
20241128,161100,63560350,8200,8200,8200,8200,0
|
|
20241128,161000,63560350,8200,8200,8200,8200,0
|
|
20241128,160900,63560350,8200,8200,8200,8200,0
|
|
20241128,160800,63560350,8200,8200,8200,8200,0
|
|
20241128,160700,63560350,8200,8200,8200,8200,0
|
|
20241128,160600,63560350,8200,8200,8200,8200,0
|
|
20241128,160500,63560350,8200,8200,8200,8200,0
|
|
20241128,160400,63560350,8200,8200,8200,8200,0
|
|
20241128,160300,63560350,8200,8200,8200,8200,0
|
|
20241128,160200,63560350,8200,8200,8200,8200,0
|
|
20241128,160100,63560350,8200,8200,8200,8200,0
|
|
20241128,160000,63560350,8200,8200,8200,8200,0
|
|
20241128,155900,63560350,8200,8200,8200,8200,0
|
|
20241128,155800,63560350,8200,8200,8200,8200,0
|
|
20241128,155700,63560350,8200,8200,8200,8200,0
|
|
20241128,155600,63560350,8200,8200,8200,8200,0
|
|
20241128,155500,63560350,8200,8200,8200,8200,300
|
|
20241128,155400,63560350,8200,8200,8200,8200,0
|
|
20241128,155300,63560350,8200,8200,8200,8200,0
|
|
20241128,155200,63560350,8200,8200,8200,8200,0
|
|
20241128,155100,63560350,8200,8200,8200,8200,0
|
|
20241128,155000,63560350,8200,8200,8200,8200,0
|
|
20241128,154900,63560350,8200,8200,8200,8200,0
|
|
20241128,154800,63560350,8200,8200,8200,8200,0
|
|
20241128,154700,63560350,8200,8200,8200,8200,0
|
|
20241128,154600,63560350,8200,8200,8200,8200,0
|
|
20241128,154500,63560350,8200,8200,8200,8200,0
|
|
20241128,154400,63560350,8200,8200,8200,8200,0
|
|
20241128,154300,63560350,8200,8200,8200,8200,0
|
|
20241128,154200,63560350,8200,8200,8200,8200,0
|
|
20241128,154100,63560350,8200,8200,8200,8200,0
|
|
20241128,154000,63560350,8200,8200,8200,8200,0
|
|
20241128,153900,63560350,8200,8200,8200,8200,0
|
|
20241128,153800,63560350,8200,8200,8200,8200,0
|
|
20241128,153700,63560350,8200,8200,8200,8200,0
|
|
20241128,153600,63560350,8200,8200,8200,8200,0
|
|
20241128,153500,63560350,8200,8200,8200,8200,0
|
|
20241128,153400,63560350,8200,8200,8200,8200,0
|
|
20241128,153300,63560350,8200,8200,8200,8200,0
|
|
20241128,153200,63560350,8200,8200,8200,8200,0
|
|
20241128,153100,63560350,8200,8200,8200,8200,0
|
|
20241128,153000,63560350,8200,8200,8200,8200,300
|
|
20241128,152900,61100350,8200,8200,8200,8200,0
|
|
20241128,152800,61100350,8200,8200,8200,8200,0
|
|
20241128,152700,61100350,8200,8200,8200,8200,0
|
|
20241128,152600,61100350,8200,8200,8200,8200,0
|
|
20241128,152500,61100350,8200,8200,8200,8200,0
|
|
20241128,152400,61100350,8200,8200,8200,8200,0
|
|
20241128,152300,61100350,8200,8200,8200,8200,0
|
|
20241128,152200,61100350,8200,8200,8200,8200,0
|
|
20241128,152100,61100350,8200,8200,8200,8200,0
|
|
20241128,152000,61100350,8200,8200,8200,8200,0
|
|
20241128,151900,61100350,8200,8200,8200,8200,0
|
|
20241128,151800,61100350,8200,8150,8200,8150,200
|
|
20241128,151700,59465600,8070,8070,8070,8070,0
|
|
20241128,151600,59465600,8070,8070,8070,8070,0
|
|
20241128,151500,59465600,8070,8070,8070,8070,4
|
|
20241128,151400,59433320,8200,8200,8200,8200,0
|
|
20241128,151300,59433320,8200,8200,8200,8200,0
|
|
20241128,151200,59433320,8200,8200,8200,8200,0
|
|
20241128,151100,59433320,8200,8200,8200,8200,1
|
|
20241128,151000,59425120,8080,8080,8080,8080,36
|
|
20241128,150900,59134240,8210,8210,8210,8210,0
|
|
20241128,150800,59134240,8210,8210,8210,8210,0
|
|
20241128,150700,59134240,8210,8210,8210,8210,0
|
|
20241128,150600,59134240,8210,8210,8210,8210,0
|
|
20241128,150500,59134240,8210,8070,8210,8070,134
|
|
20241128,150400,58036140,8210,8210,8210,8210,0
|
|
20241128,150300,58036140,8210,8210,8210,8210,0
|
|
20241128,150200,58036140,8210,8210,8210,8210,0
|
|
20241128,150100,58036140,8210,8210,8210,8210,0
|
|
20241128,150000,58036140,8210,8200,8210,8080,168
|
|
20241128,145900,56659700,8210,8120,8210,8120,130
|
|
20241128,145800,55595400,8210,8210,8210,8210,0
|
|
20241128,145700,55595400,8210,8210,8210,8210,1
|
|
20241128,145600,55587190,8210,8210,8210,8210,0
|
|
20241128,145500,55587190,8210,8190,8210,8190,499
|
|
20241128,145400,51492390,8090,8090,8090,8090,30
|
|
20241128,145300,51249690,8190,8190,8190,8190,0
|
|
20241128,145200,51249690,8190,8190,8190,8190,0
|
|
20241128,145100,51249690,8190,8190,8190,8190,0
|
|
20241128,145000,51249690,8190,8170,8190,8170,300
|
|
20241128,144900,48794660,8170,8180,8180,8080,80
|
|
20241128,144800,48143360,8190,8190,8190,8190,0
|
|
20241128,144700,48143360,8190,8190,8190,8190,0
|
|
20241128,144600,48143360,8190,8190,8190,8190,0
|
|
20241128,144500,48143360,8190,8190,8190,8190,0
|
|
20241128,144400,48143360,8190,8190,8190,8190,0
|
|
20241128,144300,48143360,8190,8190,8190,8190,0
|
|
20241128,144200,48143360,8190,8190,8190,8190,0
|
|
20241128,144100,48143360,8190,8190,8190,8190,1
|
|
20241128,144000,48135170,8200,8200,8200,8200,0
|
|
20241128,143900,48135170,8200,8200,8200,8200,0
|
|
20241128,143800,48135170,8200,8200,8200,8200,0
|
|
20241128,143700,48135170,8200,8200,8200,8200,0
|
|
20241128,143600,48135170,8200,8200,8200,8200,0
|
|
20241128,143500,48135170,8200,8200,8200,8200,0
|
|
20241128,143400,48135170,8200,8170,8200,8170,112
|
|
20241128,143300,47218150,8060,8060,8060,8060,0
|
|
20241128,143200,47218150,8060,8060,8060,8060,0
|
|
20241128,143100,47218150,8060,8060,8060,8060,0
|
|
20241128,143000,47218150,8060,8060,8060,8060,0
|
|
20241128,142900,47218150,8060,8060,8060,8060,0
|
|
20241128,142800,47218150,8060,8060,8060,8060,0
|
|
20241128,142700,47218150,8060,8060,8060,8060,0
|
|
20241128,142600,47218150,8060,8060,8060,8060,0
|
|
20241128,142500,47218150,8060,8060,8060,8060,0
|
|
20241128,142400,47218150,8060,8180,8190,8060,243
|
|
20241128,142300,45235000,8170,8030,8180,8030,350
|
|
20241128,142200,42405260,8020,8020,8020,8020,0
|
|
20241128,142100,42405260,8020,8020,8020,8020,0
|
|
20241128,142000,42405260,8020,8020,8020,8020,0
|
|
20241128,141900,42405260,8020,8020,8020,8020,0
|
|
20241128,141800,42405260,8020,8020,8020,8020,0
|
|
20241128,141700,42405260,8020,8020,8020,8020,0
|
|
20241128,141600,42405260,8020,8020,8020,8020,30
|
|
20241128,141500,42164660,8060,8060,8060,8060,4
|
|
20241128,141400,42132420,8060,8060,8060,8060,0
|
|
20241128,141300,42132420,8060,8060,8060,8060,0
|
|
20241128,141200,42132420,8060,8060,8060,8060,0
|
|
20241128,141100,42132420,8060,8060,8060,8060,0
|
|
20241128,141000,42132420,8060,8060,8060,8060,0
|
|
20241128,140900,42132420,8060,8060,8060,8060,0
|
|
20241128,140800,42132420,8060,8080,8080,8010,655
|
|
20241128,140700,36867350,8170,8170,8170,8170,0
|
|
20241128,140600,36867350,8170,8170,8170,8170,0
|
|
20241128,140500,36867350,8170,8170,8170,8170,0
|
|
20241128,140400,36867350,8170,8160,8170,8160,200
|
|
20241128,140300,35233830,8080,8080,8080,8080,0
|
|
20241128,140200,35233830,8080,8080,8080,8080,0
|
|
20241128,140100,35233830,8080,8080,8080,8080,47
|
|
20241128,140000,34854070,8170,8170,8170,8170,0
|
|
20241128,135900,34854070,8170,8170,8170,8170,0
|
|
20241128,135800,34854070,8170,8170,8170,8170,0
|
|
20241128,135700,34854070,8170,8170,8170,8170,0
|
|
20241128,135600,34854070,8170,8170,8170,8170,0
|
|
20241128,135500,34854070,8170,8170,8170,8170,0
|
|
20241128,135400,34854070,8170,8170,8170,8170,0
|
|
20241128,135300,34854070,8170,8160,8170,8160,100
|
|
20241128,135200,34037110,8160,8160,8160,8160,0
|
|
20241128,135100,34037110,8160,8160,8160,8160,0
|
|
20241128,135000,34037110,8160,8160,8160,8160,0
|
|
20241128,134900,34037110,8160,8160,8160,8160,0
|
|
20241128,134800,34037110,8160,8160,8160,8160,0
|
|
20241128,134700,34037110,8160,8130,8160,8130,100
|
|
20241128,134600,33221710,8160,8160,8160,8160,0
|
|
20241128,134500,33221710,8160,8160,8160,8160,0
|
|
20241128,134400,33221710,8160,8160,8160,8160,0
|
|
20241128,134300,33221710,8160,8160,8160,8160,36
|
|
20241128,134200,32927950,8170,8030,8170,8030,600
|
|
20241128,134100,28099750,8020,8020,8020,8020,0
|
|
20241128,134000,28099750,8020,8020,8020,8020,0
|
|
20241128,133900,28099750,8020,8020,8020,8020,0
|
|
20241128,133800,28099750,8020,8020,8020,8020,0
|
|
20241128,133700,28099750,8020,8020,8020,8020,0
|
|
20241128,133600,28099750,8020,8020,8020,8020,0
|
|
20241128,133500,28099750,8020,8020,8020,8020,0
|
|
20241128,133400,28099750,8020,8020,8020,8020,0
|
|
20241128,133300,28099750,8020,8020,8020,8020,0
|
|
20241128,133200,28099750,8020,8020,8020,8020,0
|
|
20241128,133100,28099750,8020,8020,8020,8020,48
|
|
20241128,133000,27714790,8020,8020,8020,8020,0
|
|
20241128,132900,27714790,8020,8020,8020,8020,0
|
|
20241128,132800,27714790,8020,8020,8020,8020,0
|
|
20241128,132700,27714790,8020,8020,8020,8020,0
|
|
20241128,132600,27714790,8020,8020,8020,8020,0
|
|
20241128,132500,27714790,8020,8020,8020,8020,0
|
|
20241128,132400,27714790,8020,8020,8020,8020,0
|
|
20241128,132300,27714790,8020,8020,8020,8020,0
|
|
20241128,132200,27714790,8020,8020,8020,8020,0
|
|
20241128,132100,27714790,8020,8020,8020,8020,0
|
|
20241128,132000,27714790,8020,8020,8020,8020,0
|
|
20241128,131900,27714790,8020,8020,8020,8020,0
|
|
20241128,131800,27714790,8020,8020,8020,8020,0
|
|
20241128,131700,27714790,8020,8020,8020,8020,30
|
|
20241128,131600,27474190,8020,8020,8020,8020,0
|
|
20241128,131500,27474190,8020,8020,8020,8020,0
|
|
20241128,131400,27474190,8020,8020,8020,8020,0
|
|
20241128,131300,27474190,8020,8020,8020,8020,0
|
|
20241128,131200,27474190,8020,8020,8020,8020,0
|
|
20241128,131100,27474190,8020,8020,8020,8020,0
|
|
20241128,131000,27474190,8020,8020,8020,8020,0
|
|
20241128,130900,27474190,8020,8020,8020,8020,0
|
|
20241128,130800,27474190,8020,8020,8020,8020,0
|
|
20241128,130700,27474190,8020,8020,8020,8020,0
|
|
20241128,130600,27474190,8020,8020,8020,8020,0
|
|
20241128,130500,27474190,8020,8020,8020,8020,0
|
|
20241128,130400,27474190,8020,8020,8020,8020,0
|
|
20241128,130300,27474190,8020,8020,8020,8020,0
|
|
20241128,130200,27474190,8020,8020,8020,8020,0
|
|
20241128,130100,27474190,8020,8020,8020,8020,0
|
|
20241128,130000,27474190,8020,8030,8030,8020,248
|
|
20241128,125900,25485150,8040,8040,8040,8040,0
|
|
20241128,125800,25485150,8040,8040,8040,8040,0
|
|
20241128,125700,25485150,8040,8040,8040,8040,0
|
|
20241128,125600,25485150,8040,8040,8040,8040,0
|
|
20241128,125500,25485150,8040,8040,8040,8040,0
|
|
20241128,125400,25485150,8040,8040,8040,8040,0
|
|
20241128,125300,25485150,8040,8040,8040,8040,0
|
|
20241128,125200,25485150,8040,8040,8040,8040,0
|
|
20241128,125100,25485150,8040,8040,8040,8040,0
|
|
20241128,125000,25485150,8040,8040,8040,8040,0
|
|
20241128,124900,25485150,8040,8040,8040,8040,0
|
|
20241128,124800,25485150,8040,8040,8040,8040,0
|
|
20241128,124700,25485150,8040,8040,8040,8040,0
|
|
20241128,124600,25485150,8040,8040,8040,8040,0
|
|
20241128,124500,25485150,8040,8040,8040,8040,0
|
|
20241128,124400,25485150,8040,8040,8040,8040,0
|
|
20241128,124300,25485150,8040,8040,8040,8040,0
|
|
20241128,124200,25485150,8040,8040,8040,8040,0
|
|
20241128,124100,25485150,8040,8040,8040,8040,0
|
|
20241128,124000,25485150,8040,8040,8040,8040,1
|
|
20241128,123900,25477110,8040,8040,8040,8040,3
|
|
20241128,123800,25452990,8040,8040,8040,8040,0
|
|
20241128,123700,25452990,8040,8040,8040,8040,0
|
|
20241128,123600,25452990,8040,8040,8040,8040,0
|
|
20241128,123500,25452990,8040,8040,8040,8040,0
|
|
20241128,123400,25452990,8040,8040,8040,8040,0
|
|
20241128,123300,25452990,8040,8040,8040,8040,0
|
|
20241128,123200,25452990,8040,8040,8040,8040,0
|
|
20241128,123100,25452990,8040,8040,8040,8040,20
|
|
20241128,123000,25292190,8030,8040,8040,8030,9
|
|
20241128,122900,25219910,8040,8040,8040,8040,1
|
|
20241128,122800,25211870,8040,8040,8040,8040,7
|
|
20241128,122700,25155590,8040,8040,8040,8040,0
|
|
20241128,122600,25155590,8040,8040,8040,8040,0
|
|
20241128,122500,25155590,8040,8040,8040,8040,0
|
|
20241128,122400,25155590,8040,8040,8040,8040,0
|
|
20241128,122300,25155590,8040,8040,8040,8040,25
|
|
20241128,122200,24954590,8040,8040,8040,8040,0
|
|
20241128,122100,24954590,8040,8040,8040,8040,0
|
|
20241128,122000,24954590,8040,8040,8040,8040,1
|
|
20241128,121900,24946550,8030,8030,8030,8030,0
|
|
20241128,121800,24946550,8030,8030,8030,8030,0
|
|
20241128,121700,24946550,8030,8030,8030,8030,0
|
|
20241128,121600,24946550,8030,8030,8030,8030,0
|
|
20241128,121500,24946550,8030,8030,8030,8030,0
|
|
20241128,121400,24946550,8030,8030,8030,8030,0
|
|
20241128,121300,24946550,8030,8030,8030,8030,0
|
|
20241128,121200,24946550,8030,8030,8030,8030,0
|
|
20241128,121100,24946550,8030,8030,8030,8030,0
|
|
20241128,121000,24946550,8030,8030,8030,8030,0
|
|
20241128,120900,24946550,8030,8030,8030,8030,0
|
|
20241128,120800,24946550,8030,8020,8030,8020,161
|
|
20241128,120700,23654560,8020,8020,8020,8020,0
|
|
20241128,120600,23654560,8020,8020,8020,8020,0
|
|
20241128,120500,23654560,8020,8020,8020,8020,27
|
|
20241128,120400,23438020,8020,8020,8020,8020,0
|
|
20241128,120300,23438020,8020,8020,8020,8020,1
|
|
20241128,120200,23430000,8030,8030,8030,8030,238
|
|
20241128,120100,21518860,8030,8030,8030,8030,0
|
|
20241128,120000,21518860,8030,8050,8050,8030,227
|
|
20241128,115900,19695850,8050,8050,8050,8050,131
|
|
20241128,115800,18641300,8050,8050,8050,8050,0
|
|
20241128,115700,18641300,8050,8050,8050,8050,30
|
|
20241128,115600,18399800,8050,8050,8050,8050,0
|
|
20241128,115500,18399800,8050,8050,8050,8050,0
|
|
20241128,115400,18399800,8050,8050,8050,8050,0
|
|
20241128,115300,18399800,8050,8040,8050,8040,56
|
|
20241128,115200,17949220,8030,8030,8030,8030,0
|
|
20241128,115100,17949220,8030,8030,8030,8030,0
|
|
20241128,115000,17949220,8030,8030,8030,8030,0
|
|
20241128,114900,17949220,8030,8030,8030,8030,0
|
|
20241128,114800,17949220,8030,8030,8030,8030,0
|
|
20241128,114700,17949220,8030,8050,8050,8030,1173
|
|
20241128,114600,8515400,8050,8050,8050,8050,0
|
|
20241128,114500,8515400,8050,8050,8050,8050,0
|
|
20241128,114400,8515400,8050,8050,8050,8050,0
|
|
20241128,114300,8515400,8050,8070,8070,8050,316
|
|
20241128,114200,5968550,8060,8060,8060,8060,0
|
|
20241128,114100,5968550,8060,8060,8060,8060,0
|
|
20241128,114000,5968550,8060,8060,8060,8060,0
|
|
20241128,113900,5968550,8060,8060,8060,8060,0
|
|
20241128,113800,5968550,8060,8060,8060,8060,0
|
|
20241128,113700,5968550,8060,8060,8060,8060,0
|
|
20241128,113600,5968550,8060,8060,8060,8060,0
|
|
20241128,113500,5968550,8060,8060,8060,8060,0
|
|
20241128,113400,5968550,8060,8060,8060,8060,0
|
|
20241128,113300,5968550,8060,8060,8060,8060,0
|
|
20241128,113200,5968550,8060,8060,8060,8060,0
|
|
20241128,113100,5968550,8060,8060,8060,8060,0
|
|
20241128,113000,5968550,8060,8060,8060,8060,159
|
|
20241128,112900,4687010,8170,8170,8170,8170,0
|
|
20241128,112800,4687010,8170,8170,8170,8170,0
|
|
20241128,112700,4687010,8170,8170,8170,8170,0
|
|
20241128,112600,4687010,8170,8170,8170,8170,0
|
|
20241128,112500,4687010,8170,8170,8170,8170,0
|
|
20241128,112400,4687010,8170,8170,8170,8170,0
|
|
20241128,112300,4687010,8170,8170,8170,8170,0
|
|
20241128,112200,4687010,8170,8170,8170,8170,0
|
|
20241128,112100,4687010,8170,8170,8170,8170,0
|
|
20241128,112000,4687010,8170,8170,8170,8170,0
|
|
20241128,111900,4687010,8170,8170,8170,8170,0
|
|
20241128,111800,4687010,8170,8170,8170,8170,0
|
|
20241128,111700,4687010,8170,8170,8170,8170,0
|
|
20241128,111600,4687010,8170,8170,8170,8170,0
|
|
20241128,111500,4687010,8170,8170,8170,8170,0
|
|
20241128,111400,4687010,8170,8170,8170,8170,0
|
|
20241128,111300,4687010,8170,8170,8170,8170,0
|
|
20241128,111200,4687010,8170,8170,8170,8170,0
|
|
20241128,111100,4687010,8170,8170,8170,8170,0
|
|
20241128,111000,4687010,8170,8170,8170,8170,0
|
|
20241128,110900,4687010,8170,8170,8170,8170,0
|
|
20241128,110800,4687010,8170,8170,8170,8170,0
|
|
20241128,110700,4687010,8170,8170,8170,8170,0
|
|
20241128,110600,4687010,8170,8170,8170,8170,0
|
|
20241128,110500,4687010,8170,8170,8170,8170,0
|
|
20241128,110400,4687010,8170,8170,8170,8170,0
|
|
20241128,110300,4687010,8170,8170,8170,8170,0
|
|
20241128,110200,4687010,8170,8170,8170,8170,1
|
|
20241128,110100,4678840,8100,8100,8100,8100,0
|
|
20241128,110000,4678840,8100,8100,8100,8100,1
|
|
20241128,105900,4670740,8040,8040,8040,8040,0
|
|
20241128,105800,4670740,8040,8040,8040,8040,0
|
|
20241128,105700,4670740,8040,8040,8040,8040,0
|
|
20241128,105600,4670740,8040,8040,8040,8040,0
|
|
20241128,105500,4670740,8040,8040,8040,8040,0
|
|
20241128,105400,4670740,8040,8040,8040,8040,0
|
|
20241128,105300,4670740,8040,8040,8040,8040,0
|
|
20241128,105200,4670740,8040,8040,8040,8040,0
|
|
20241128,105100,4670740,8040,8040,8040,8040,0
|
|
20241128,105000,4670740,8040,8040,8040,8040,0
|
|
20241128,104900,4670740,8040,8040,8040,8040,0
|
|
20241128,104800,4670740,8040,8040,8040,8040,0
|
|
20241128,104700,4670740,8040,8040,8040,8040,0
|
|
20241128,104600,4670740,8040,8040,8040,8040,0
|
|
20241128,104500,4670740,8040,8100,8100,8040,149
|
|
20241128,104400,3467940,8100,8100,8100,8100,0
|
|
20241128,104300,3467940,8100,8100,8100,8100,0
|
|
20241128,104200,3467940,8100,8100,8100,8100,0
|
|
20241128,104100,3467940,8100,8100,8100,8100,0
|
|
20241128,104000,3467940,8100,8100,8100,8100,0
|
|
20241128,103900,3467940,8100,8100,8100,8100,0
|
|
20241128,103800,3467940,8100,8100,8100,8100,0
|
|
20241128,103700,3467940,8100,8100,8100,8100,0
|
|
20241128,103600,3467940,8100,8100,8100,8100,0
|
|
20241128,103500,3467940,8100,8100,8100,8100,0
|
|
20241128,103400,3467940,8100,8100,8100,8100,0
|
|
20241128,103300,3467940,8100,8100,8100,8100,0
|
|
20241128,103200,3467940,8100,8100,8100,8100,0
|
|
20241128,103100,3467940,8100,8100,8100,8100,0
|
|
20241128,103000,3467940,8100,8110,8110,8100,50
|
|
20241128,102900,3062480,8190,8190,8190,8190,0
|
|
20241128,102800,3062480,8190,8190,8190,8190,0
|
|
20241128,102700,3062480,8190,8190,8190,8190,0
|
|
20241128,102600,3062480,8190,8190,8190,8190,0
|
|
20241128,102500,3062480,8190,8190,8190,8190,0
|
|
20241128,102400,3062480,8190,8190,8190,8190,0
|
|
20241128,102300,3062480,8190,8190,8190,8190,0
|
|
20241128,102200,3062480,8190,8190,8190,8190,0
|
|
20241128,102100,3062480,8190,8190,8190,8190,0
|
|
20241128,102000,3062480,8190,8190,8190,8190,0
|
|
20241128,101900,3062480,8190,8190,8190,8190,0
|
|
20241128,101800,3062480,8190,8190,8190,8190,0
|
|
20241128,101700,3062480,8190,8190,8190,8190,0
|
|
20241128,101600,3062480,8190,8190,8190,8190,0
|
|
20241128,101500,3062480,8190,8190,8190,8190,0
|
|
20241128,101400,3062480,8190,8190,8190,8190,0
|
|
20241128,101300,3062480,8190,8190,8190,8190,0
|
|
20241128,101200,3062480,8190,8190,8190,8190,0
|
|
20241128,101100,3062480,8190,8190,8190,8190,1
|
|
20241128,101000,3054290,8120,8120,8120,8120,0
|
|
20241128,100900,3054290,8120,8120,8120,8120,0
|
|
20241128,100800,3054290,8120,8120,8120,8120,0
|
|
20241128,100700,3054290,8120,8120,8120,8120,0
|
|
20241128,100600,3054290,8120,8120,8120,8120,0
|
|
20241128,100500,3054290,8120,8120,8120,8120,0
|
|
20241128,100400,3054290,8120,8120,8120,8120,0
|
|
20241128,100300,3054290,8120,8120,8120,8120,0
|
|
20241128,100200,3054290,8120,8120,8120,8120,0
|
|
20241128,100100,3054290,8120,8120,8120,8120,0
|
|
20241128,100000,3054290,8120,8120,8120,8120,9
|
|
20241128,095900,2981210,8200,8200,8200,8200,0
|
|
20241128,095800,2981210,8200,8200,8200,8200,0
|
|
20241128,095700,2981210,8200,8200,8200,8200,0
|
|
20241128,095600,2981210,8200,8200,8200,8200,0
|
|
20241128,095500,2981210,8200,8200,8200,8200,0
|
|
20241128,095400,2981210,8200,8200,8200,8200,0
|
|
20241128,095300,2981210,8200,8200,8200,8200,0
|
|
20241128,095200,2981210,8200,8200,8200,8200,0
|
|
20241128,095100,2981210,8200,8200,8200,8200,0
|
|
20241128,095000,2981210,8200,8200,8200,8200,0
|
|
20241128,094900,2981210,8200,8200,8200,8200,4
|
|
20241128,094800,2948410,8200,8200,8200,8200,0
|
|
20241128,094700,2948410,8200,8200,8200,8200,0
|
|
20241128,094600,2948410,8200,8200,8200,8200,0
|
|
20241128,094500,2948410,8200,8200,8200,8200,0
|
|
20241128,094400,2948410,8200,8200,8200,8200,0
|
|
20241128,094300,2948410,8200,8200,8200,8200,2
|
|
20241128,094200,2932010,8200,8200,8200,8200,0
|
|
20241128,094100,2932010,8200,8200,8200,8120,5
|
|
20241128,094000,2891100,8200,8200,8200,8200,0
|
|
20241128,093900,2891100,8200,8200,8200,8200,17
|
|
20241128,093800,2751700,8110,8110,8110,8110,0
|
|
20241128,093700,2751700,8110,8110,8110,8110,0
|
|
20241128,093600,2751700,8110,8110,8110,8110,0
|
|
20241128,093500,2751700,8110,8110,8110,8110,0
|
|
20241128,093400,2751700,8110,8110,8110,8110,0
|
|
20241128,093300,2751700,8110,8110,8110,8110,0
|
|
20241128,093200,2751700,8110,8110,8110,8110,0
|
|
20241128,093100,2751700,8110,8110,8110,8110,1
|
|
20241128,093000,2743590,8130,8130,8130,8130,12
|
|
20241128,092900,2646030,8250,8250,8250,8250,0
|
|
20241128,092800,2646030,8250,8250,8250,8250,0
|
|
20241128,092700,2646030,8250,8250,8250,8250,0
|
|
20241128,092600,2646030,8250,8250,8250,8250,0
|
|
20241128,092500,2646030,8250,8250,8250,8250,0
|
|
20241128,092400,2646030,8250,8250,8250,8250,0
|
|
20241128,092300,2646030,8250,8250,8250,8250,0
|
|
20241128,092200,2646030,8250,8250,8250,8250,0
|
|
20241128,092100,2646030,8250,8250,8250,8250,0
|
|
20241128,092000,2646030,8250,8250,8250,8250,0
|
|
20241128,091900,2646030,8250,8250,8250,8250,0
|
|
20241128,091800,2646030,8250,8250,8250,8250,0
|
|
20241128,091700,2646030,8250,8250,8250,8250,0
|
|
20241128,091600,2646030,8250,8250,8250,8250,0
|
|
20241128,091500,2646030,8250,8250,8250,8250,0
|
|
20241128,091400,2646030,8250,8250,8250,8250,0
|
|
20241128,091300,2646030,8250,8250,8250,8250,1
|
|
20241128,091200,2637780,8140,8140,8140,8140,126
|
|
20241128,091100,1612140,8140,8140,8140,8140,0
|
|
20241128,091000,1612140,8140,8140,8140,8140,0
|
|
20241128,090900,1612140,8140,8140,8140,8140,0
|
|
20241128,090800,1612140,8140,8140,8140,8140,0
|
|
20241128,090700,1612140,8140,8140,8140,8130,152
|
|
20241128,090600,374900,8150,8150,8150,8150,46
|
|
20241128,090500,0,8270,8270,8270,8270,0
|
|
20241128,090400,0,8270,8270,8270,8270,0
|
|
20241128,090300,0,8270,8270,8270,8270,0
|
|
20241128,090200,0,8270,8270,8270,8270,0
|
|
20241128,090100,0,8270,8270,8270,8270,0
|
|
20241128,090000,0,8270,8270,8270,8270,0
|